stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,200000,3789145235,2700,2700,2700,2700,9260
20240619,195900,3789145235,2700,2700,2700,2700,0
20240619,195800,3789145235,2700,2700,2700,2700,0
20240619,195700,3789145235,2700,2700,2700,2700,0
20240619,195600,3789145235,2700,2700,2700,2700,0
20240619,195500,3789145235,2700,2700,2700,2700,0
20240619,195400,3789145235,2700,2700,2700,2700,0
20240619,195300,3789145235,2700,2700,2700,2700,0
20240619,195200,3789145235,2700,2700,2700,2700,0
20240619,195100,3789145235,2700,2700,2700,2700,0
20240619,195000,3789145235,2700,2700,2700,2700,0
20240619,194900,3789145235,2700,2700,2700,2700,0
20240619,194800,3789145235,2700,2700,2700,2700,0
20240619,194700,3789145235,2700,2700,2700,2700,0
20240619,194600,3789145235,2700,2700,2700,2700,0
20240619,194500,3789145235,2700,2700,2700,2700,0
20240619,194400,3789145235,2700,2700,2700,2700,0
20240619,194300,3789145235,2700,2700,2700,2700,0
20240619,194200,3789145235,2700,2700,2700,2700,0
20240619,194100,3789145235,2700,2700,2700,2700,0
20240619,194000,3789145235,2700,2700,2700,2700,0
20240619,193900,3789145235,2700,2700,2700,2700,0
20240619,193800,3789145235,2700,2700,2700,2700,0
20240619,193700,3789145235,2700,2700,2700,2700,0
20240619,193600,3789145235,2700,2700,2700,2700,0
20240619,193500,3789145235,2700,2700,2700,2700,0
20240619,193400,3789145235,2700,2700,2700,2700,0
20240619,193300,3789145235,2700,2700,2700,2700,0
20240619,193200,3789145235,2700,2700,2700,2700,0
20240619,193100,3789145235,2700,2700,2700,2700,0
20240619,193000,3789145235,2700,2700,2700,2700,9260
20240619,192900,3789145235,2700,2700,2700,2700,0
20240619,192800,3789145235,2700,2700,2700,2700,0
20240619,192700,3789145235,2700,2700,2700,2700,0
20240619,192600,3789145235,2700,2700,2700,2700,0
20240619,192500,3789145235,2700,2700,2700,2700,0
20240619,192400,3789145235,2700,2700,2700,2700,0
20240619,192300,3789145235,2700,2700,2700,2700,0
20240619,192200,3789145235,2700,2700,2700,2700,0
20240619,192100,3789145235,2700,2700,2700,2700,0
20240619,192000,3789145235,2700,2700,2700,2700,0
20240619,191900,3789145235,2700,2700,2700,2700,0
20240619,191800,3789145235,2700,2700,2700,2700,0
20240619,191700,3789145235,2700,2700,2700,2700,0
20240619,191600,3789145235,2700,2700,2700,2700,0
20240619,191500,3789145235,2700,2700,2700,2700,0
20240619,191400,3789145235,2700,2700,2700,2700,0
20240619,191300,3789145235,2700,2700,2700,2700,0
20240619,191200,3789145235,2700,2700,2700,2700,0
20240619,191100,3789145235,2700,2700,2700,2700,0
20240619,191000,3789145235,2700,2700,2700,2700,0
20240619,190900,3789145235,2700,2700,2700,2700,0
20240619,190800,3789145235,2700,2700,2700,2700,0
20240619,190700,3789145235,2700,2700,2700,2700,0
20240619,190600,3789145235,2700,2700,2700,2700,0
20240619,190500,3789145235,2700,2700,2700,2700,0
20240619,190400,3789145235,2700,2700,2700,2700,0
20240619,190300,3789145235,2700,2700,2700,2700,0
20240619,190200,3789145235,2700,2700,2700,2700,0
20240619,190100,3789145235,2700,2700,2700,2700,0
20240619,190000,3789145235,2700,2700,2700,2700,9260
20240619,185900,3789145235,2700,2700,2700,2700,0
20240619,185800,3789145235,2700,2700,2700,2700,0
20240619,185700,3789145235,2700,2700,2700,2700,0
20240619,185600,3789145235,2700,2700,2700,2700,0
20240619,185500,3789145235,2700,2700,2700,2700,0
20240619,185400,3789145235,2700,2700,2700,2700,0
20240619,185300,3789145235,2700,2700,2700,2700,0
20240619,185200,3789145235,2700,2700,2700,2700,0
20240619,185100,3789145235,2700,2700,2700,2700,0
20240619,185000,3789145235,2700,2700,2700,2700,0
20240619,184900,3789145235,2700,2700,2700,2700,0
20240619,184800,3789145235,2700,2700,2700,2700,0
20240619,184700,3789145235,2700,2700,2700,2700,0
20240619,184600,3789145235,2700,2700,2700,2700,0
20240619,184500,3789145235,2700,2700,2700,2700,0
20240619,184400,3789145235,2700,2700,2700,2700,0
20240619,184300,3789145235,2700,2700,2700,2700,0
20240619,184200,3789145235,2700,2700,2700,2700,0
20240619,184100,3789145235,2700,2700,2700,2700,0
20240619,184000,3789145235,2700,2700,2700,2700,0
20240619,183900,3789145235,2700,2700,2700,2700,0
20240619,183800,3789145235,2700,2700,2700,2700,0
20240619,183700,3789145235,2700,2700,2700,2700,0
20240619,183600,3789145235,2700,2700,2700,2700,0
20240619,183500,3789145235,2700,2700,2700,2700,0
20240619,183400,3789145235,2700,2700,2700,2700,0
20240619,183300,3789145235,2700,2700,2700,2700,0
20240619,183200,3789145235,2700,2700,2700,2700,0
20240619,183100,3789145235,2700,2700,2700,2700,0
20240619,183000,3789145235,2700,2700,2700,2700,9260
20240619,182900,3789145235,2700,2700,2700,2700,0
20240619,182800,3789145235,2700,2700,2700,2700,0
20240619,182700,3789145235,2700,2700,2700,2700,0
20240619,182600,3789145235,2700,2700,2700,2700,0
20240619,182500,3789145235,2700,2700,2700,2700,0
20240619,182400,3789145235,2700,2700,2700,2700,0
20240619,182300,3789145235,2700,2700,2700,2700,0
20240619,182200,3789145235,2700,2700,2700,2700,0
20240619,182100,3789145235,2700,2700,2700,2700,0
20240619,182000,3789145235,2700,2700,2700,2700,0
20240619,181900,3789145235,2700,2700,2700,2700,0
20240619,181800,3789145235,2700,2700,2700,2700,0
20240619,181700,3789145235,2700,2700,2700,2700,0
20240619,181600,3789145235,2700,2700,2700,2700,0
20240619,181500,3789145235,2700,2700,2700,2700,0
20240619,181400,3789145235,2700,2700,2700,2700,0
20240619,181300,3789145235,2700,2700,2700,2700,0
20240619,181200,3789145235,2700,2700,2700,2700,0
20240619,181100,3789145235,2700,2700,2700,2700,0
20240619,181000,3789145235,2700,2700,2700,2700,0
20240619,180900,3789145235,2700,2700,2700,2700,0
20240619,180800,3789145235,2700,2700,2700,2700,0
20240619,180700,3789145235,2700,2700,2700,2700,0
20240619,180600,3789145235,2700,2700,2700,2700,0
20240619,180500,3789145235,2700,2700,2700,2700,0
20240619,180400,3789145235,2700,2700,2700,2700,0
20240619,180300,3789145235,2700,2700,2700,2700,0
20240619,180200,3789145235,2700,2700,2700,2700,0
20240619,180100,3789145235,2700,2700,2700,2700,0
20240619,180000,3789145235,2700,2700,2700,2700,9260
20240619,175900,3789145235,2700,2700,2700,2700,0
20240619,175800,3789145235,2700,2700,2700,2700,0
20240619,175700,3789145235,2700,2700,2700,2700,0
20240619,175600,3789145235,2700,2700,2700,2700,0
20240619,175500,3789145235,2700,2700,2700,2700,0
20240619,175400,3789145235,2700,2700,2700,2700,0
20240619,175300,3789145235,2700,2700,2700,2700,0
20240619,175200,3789145235,2700,2700,2700,2700,0
20240619,175100,3789145235,2700,2700,2700,2700,0
20240619,175000,3789145235,2700,2700,2700,2700,0
20240619,174900,3789145235,2700,2700,2700,2700,0
20240619,174800,3789145235,2700,2700,2700,2700,0
20240619,174700,3789145235,2700,2700,2700,2700,0
20240619,174600,3789145235,2700,2700,2700,2700,0
20240619,174500,3789145235,2700,2700,2700,2700,0
20240619,174400,3789145235,2700,2700,2700,2700,0
20240619,174300,3789145235,2700,2700,2700,2700,0
20240619,174200,3789145235,2700,2700,2700,2700,0
20240619,174100,3789145235,2700,2700,2700,2700,0
20240619,174000,3789145235,2700,2700,2700,2700,0
20240619,173900,3789145235,2700,2700,2700,2700,0
20240619,173800,3789145235,2700,2700,2700,2700,0
20240619,173700,3789145235,2700,2700,2700,2700,0
20240619,173600,3789145235,2700,2700,2700,2700,0
20240619,173500,3789145235,2700,2700,2700,2700,0
20240619,173400,3789145235,2700,2700,2700,2700,0
20240619,173300,3789145235,2700,2700,2700,2700,0
20240619,173200,3789145235,2700,2700,2700,2700,0
20240619,173100,3789145235,2700,2700,2700,2700,0
20240619,173000,3789145235,2700,2700,2700,2700,9260
20240619,172900,3789145235,2700,2700,2700,2700,0
20240619,172800,3789145235,2700,2700,2700,2700,0
20240619,172700,3789145235,2700,2700,2700,2700,0
20240619,172600,3789145235,2700,2700,2700,2700,0
20240619,172500,3789145235,2700,2700,2700,2700,0
20240619,172400,3789145235,2700,2700,2700,2700,0
20240619,172300,3789145235,2700,2700,2700,2700,0
20240619,172200,3789145235,2700,2700,2700,2700,0
20240619,172100,3789145235,2700,2700,2700,2700,0
20240619,172000,3789145235,2700,2700,2700,2700,0
20240619,171900,3789145235,2700,2700,2700,2700,0
20240619,171800,3789145235,2700,2700,2700,2700,0
20240619,171700,3789145235,2700,2700,2700,2700,0
20240619,171600,3789145235,2700,2700,2700,2700,0
20240619,171500,3789145235,2700,2700,2700,2700,0
20240619,171400,3789145235,2700,2700,2700,2700,0
20240619,171300,3789145235,2700,2700,2700,2700,0
20240619,171200,3789145235,2700,2700,2700,2700,0
20240619,171100,3789145235,2700,2700,2700,2700,0
20240619,171000,3789145235,2700,2700,2700,2700,0
20240619,170900,3789145235,2700,2700,2700,2700,0
20240619,170800,3789145235,2700,2700,2700,2700,0
20240619,170700,3789145235,2700,2700,2700,2700,0
20240619,170600,3789145235,2700,2700,2700,2700,0
20240619,170500,3789145235,2700,2700,2700,2700,0
20240619,170400,3789145235,2700,2700,2700,2700,0
20240619,170300,3789145235,2700,2700,2700,2700,0
20240619,170200,3789145235,2700,2700,2700,2700,0
20240619,170100,3789145235,2700,2700,2700,2700,0
20240619,170000,3789145235,2700,2700,2700,2700,9260
20240619,165900,3789145235,2700,2700,2700,2700,0
20240619,165800,3789145235,2700,2700,2700,2700,0
20240619,165700,3789145235,2700,2700,2700,2700,0
20240619,165600,3789145235,2700,2700,2700,2700,0
20240619,165500,3789145235,2700,2700,2700,2700,0
20240619,165400,3789145235,2700,2700,2700,2700,0
20240619,165300,3789145235,2700,2700,2700,2700,0
20240619,165200,3789145235,2700,2700,2700,2700,0
20240619,165100,3789145235,2700,2700,2700,2700,0
20240619,165000,3789145235,2700,2700,2700,2700,0
20240619,164900,3789145235,2700,2700,2700,2700,0
20240619,164800,3789145235,2700,2700,2700,2700,0
20240619,164700,3789145235,2700,2700,2700,2700,0
20240619,164600,3789145235,2700,2700,2700,2700,0
20240619,164500,3789145235,2700,2700,2700,2700,0
20240619,164400,3789145235,2700,2700,2700,2700,0
20240619,164300,3789145235,2700,2700,2700,2700,0
20240619,164200,3789145235,2700,2700,2700,2700,0
20240619,164100,3789145235,2700,2700,2700,2700,0
20240619,164000,3789145235,2700,2700,2700,2700,0
20240619,163900,3789145235,2700,2700,2700,2700,0
20240619,163800,3789145235,2700,2700,2700,2700,0
20240619,163700,3789145235,2700,2700,2700,2700,0
20240619,163600,3789145235,2700,2700,2700,2700,0
20240619,163500,3789145235,2700,2700,2700,2700,0
20240619,163400,3789145235,2700,2700,2700,2700,0
20240619,163300,3789145235,2700,2700,2700,2700,0
20240619,163200,3789145235,2700,2700,2700,2700,0
20240619,163100,3789145235,2700,2700,2700,2700,0
20240619,163000,3789145235,2700,2700,2700,2700,9260
20240619,162900,3789145235,2700,2700,2700,2700,0
20240619,162800,3789145235,2700,2700,2700,2700,0
20240619,162700,3789145235,2700,2700,2700,2700,0
20240619,162600,3789145235,2700,2700,2700,2700,0
20240619,162500,3789145235,2700,2700,2700,2700,0
20240619,162400,3789145235,2700,2700,2700,2700,0
20240619,162300,3789145235,2700,2700,2700,2700,0
20240619,162200,3789145235,2700,2700,2700,2700,0
20240619,162100,3789145235,2700,2700,2700,2700,0
20240619,162000,3789145235,2700,2700,2700,2700,0
20240619,161900,3789145235,2700,2700,2700,2700,0
20240619,161800,3789145235,2700,2700,2700,2700,0
20240619,161700,3789145235,2700,2700,2700,2700,0
20240619,161600,3789145235,2700,2700,2700,2700,0
20240619,161500,3789145235,2700,2700,2700,2700,0
20240619,161400,3789145235,2700,2700,2700,2700,0
20240619,161300,3789145235,2700,2700,2700,2700,0
20240619,161200,3789145235,2700,2700,2700,2700,0
20240619,161100,3789145235,2700,2700,2700,2700,0
20240619,161000,3789145235,2700,2700,2700,2700,0
20240619,160900,3789145235,2700,2700,2700,2700,0
20240619,160800,3789145235,2700,2700,2700,2700,0
20240619,160700,3789145235,2700,2700,2700,2700,0
20240619,160600,3789145235,2700,2700,2700,2700,0
20240619,160500,3789145235,2700,2700,2700,2700,0
20240619,160400,3789145235,2700,2700,2700,2700,0
20240619,160300,3789145235,2700,2700,2700,2700,0
20240619,160200,3789145235,2700,2700,2700,2700,0
20240619,160100,3789145235,2700,2700,2700,2700,0
20240619,160000,3789145235,2700,2700,2700,2700,9260
20240619,155900,3789145235,2700,2700,2700,2700,0
20240619,155800,3789145235,2700,2700,2700,2700,0
20240619,155700,3789145235,2700,2700,2700,2700,0
20240619,155600,3789145235,2700,2700,2700,2700,0
20240619,155500,3789145235,2700,2700,2700,2700,0
20240619,155400,3789145235,2700,2700,2700,2700,0
20240619,155300,3789145235,2700,2700,2700,2700,0
20240619,155200,3789145235,2700,2700,2700,2700,0
20240619,155100,3789145235,2700,2700,2700,2700,0
20240619,155000,3789145235,2700,2700,2700,2700,0
20240619,154900,3789145235,2700,2700,2700,2700,0
20240619,154800,3789145235,2700,2700,2700,2700,0
20240619,154700,3789145235,2700,2700,2700,2700,0
20240619,154600,3789145235,2700,2700,2700,2700,0
20240619,154500,3789145235,2700,2700,2700,2700,0
20240619,154400,3789145235,2700,2700,2700,2700,0
20240619,154300,3789145235,2700,2700,2700,2700,0
20240619,154200,3789145235,2700,2700,2700,2700,0
20240619,154100,3789145235,2700,2700,2700,2700,0
20240619,154000,3789145235,2700,2700,2700,2700,0
20240619,153900,3789145235,2700,2700,2700,2700,0
20240619,153800,3789145235,2700,2700,2700,2700,0
20240619,153700,3789145235,2700,2700,2700,2700,0
20240619,153600,3789145235,2700,2700,2700,2700,0
20240619,153500,3789145235,2700,2700,2700,2700,0
20240619,153400,3789145235,2700,2700,2700,2700,0
20240619,153300,3789145235,2700,2700,2700,2700,0
20240619,153200,3789145235,2700,2700,2700,2700,0
20240619,153100,3789145235,2700,2700,2700,2700,0
20240619,153000,3789145235,2700,2700,2700,2700,18520
20240619,152900,3764143235,2700,2700,2700,2700,0
20240619,152800,3764143235,2700,2700,2700,2700,0
20240619,152700,3764143235,2700,2700,2700,2700,0
20240619,152600,3764143235,2700,2700,2700,2700,0
20240619,152500,3764143235,2700,2700,2700,2700,0
20240619,152400,3764143235,2700,2700,2700,2700,0
20240619,152300,3764143235,2700,2700,2700,2700,0
20240619,152200,3764143235,2700,2700,2700,2700,0
20240619,152100,3764143235,2700,2700,2700,2700,0
20240619,152000,3764143235,2700,2700,2700,2700,0
20240619,151900,3764143235,2700,2700,2700,2695,6446
20240619,151800,3746740110,2700,2700,2700,2700,238
20240619,151700,3746097510,2700,2690,2700,2690,8
20240619,151600,3746075920,2700,2700,2700,2690,770
20240619,151500,3743999200,2700,2695,2700,2695,200
20240619,151400,3743459450,2700,2695,2700,2695,199
20240619,151300,3742922600,2695,2695,2695,2690,55
20240619,151200,3742774395,2695,2690,2695,2690,922
20240619,151100,3740292690,2695,2695,2695,2695,260
20240619,151000,3739591990,2700,2690,2700,2690,3
20240619,150900,3739583900,2700,2700,2700,2695,65
20240619,150800,3739408450,2700,2690,2700,2690,1031
20240619,150700,3736630430,2700,2690,2700,2690,328
20240619,150600,3735747030,2700,2700,2700,2690,206
20240619,150500,3735192830,2700,2700,2705,2690,18
20240619,150400,3735144210,2700,2690,2705,2685,12958
20240619,150300,3700177755,2695,2690,2695,2690,232
20240619,150200,3699552685,2695,2695,2695,2685,9188
20240619,150100,3674872815,2695,2685,2695,2685,1210
20240619,150000,3671617900,2690,2685,2690,2685,2449
20240619,145900,3665042235,2690,2685,2690,2685,233
20240619,145800,3664416465,2685,2690,2690,2685,436
20240619,145700,3663245765,2690,2685,2690,2685,5067
20240619,145600,3649615850,2690,2690,2690,2685,249
20240619,145500,3648946295,2690,2685,2690,2685,11705
20240619,145400,3617518190,2685,2690,2690,2685,696
20240619,145300,3615649300,2690,2690,2690,2685,39
20240619,145200,3615544545,2685,2685,2690,2685,136
20240619,145100,3615178860,2690,2690,2690,2685,57
20240619,145000,3615025685,2685,2685,2690,2685,66
20240619,144900,3614848305,2685,2685,2690,2685,2165
20240619,144800,3609035255,2685,2685,2690,2685,49
20240619,144700,3608903675,2690,2685,2690,2685,336
20240619,144600,3608001490,2690,2690,2690,2685,443
20240619,144500,3606811695,2690,2685,2690,2685,162
20240619,144400,3606376070,2690,2690,2690,2685,38
20240619,144300,3606274005,2685,2685,2690,2685,69
20240619,144200,3606088550,2690,2690,2690,2685,361
20240619,144100,3605118610,2685,2685,2690,2685,56
20240619,144000,3604968130,2685,2690,2690,2685,568
20240619,143900,3603442015,2685,2690,2690,2685,173
20240619,143800,3602976800,2690,2690,2690,2685,234
20240619,143700,3602348465,2685,2680,2690,2680,3549
20240619,143600,3592805920,2680,2680,2685,2680,173
20240619,143500,3592342270,2685,2680,2685,2680,1756
20240619,143400,3587636145,2680,2680,2685,2680,145
20240619,143300,3587247485,2685,2680,2685,2680,387
20240619,143200,3586209925,2685,2685,2690,2685,178
20240619,143100,3585731955,2690,2690,2690,2680,246
20240619,143000,3585072235,2690,2680,2690,2680,736
20240619,142900,3583099615,2680,2685,2685,2680,1834
20240619,142800,3578182700,2685,2685,2685,2680,1572
20240619,142700,3573963590,2680,2680,2685,2680,1249
20240619,142600,3570612740,2680,2680,2685,2680,3082
20240619,142500,3562352970,2680,2680,2685,2680,518
20240619,142400,3560964125,2685,2680,2685,2680,696
20240619,142300,3559098070,2685,2680,2685,2680,143
20240619,142200,3558714275,2685,2680,2685,2680,449
20240619,142100,3557510945,2685,2685,2685,2680,268
20240619,142000,3556791995,2685,2680,2685,2680,648
20240619,141900,3555053365,2685,2680,2685,2680,748
20240619,141800,3553047700,2685,2685,2685,2680,390
20240619,141700,3552001690,2685,2690,2690,2680,218
20240619,141600,3551416500,2690,2690,2690,2685,1136
20240619,141500,3548361295,2685,2685,2690,2680,2786
20240619,141400,3540885175,2680,2680,2685,2680,704
20240619,141300,3538997250,2685,2685,2685,2680,4120
20240619,141200,3527935825,2685,2680,2685,2680,659
20240619,141100,3526169650,2685,2680,2685,2680,38
20240619,141000,3526067775,2680,2680,2685,2680,140
20240619,140900,3525692510,2685,2680,2685,2680,655
20240619,140800,3523937070,2685,2680,2685,2680,169
20240619,140700,3523483930,2680,2680,2685,2680,1557
20240619,140600,3519310040,2685,2680,2685,2680,55
20240619,140500,3519162615,2680,2680,2685,2680,330
20240619,140400,3518278200,2680,2680,2680,2680,4597
20240619,140300,3505958240,2680,2685,2685,2680,32
20240619,140200,3505872470,2680,2680,2680,2680,395
20240619,140100,3504813870,2680,2685,2685,2680,1608
20240619,140000,3500498545,2685,2690,2690,2680,468
20240619,135900,3499242695,2685,2685,2685,2685,742
20240619,135800,3497250425,2685,2685,2685,2685,235
20240619,135700,3496619450,2685,2680,2685,2680,2115
20240619,135600,3490942800,2685,2685,2685,2680,457
20240619,135500,3489718000,2680,2685,2685,2680,35
20240619,135400,3489624175,2680,2680,2680,2680,761
20240619,135300,3487584695,2680,2685,2685,2680,189
20240619,135200,3487077440,2685,2685,2685,2680,235
20240619,135100,3486447615,2680,2680,2680,2680,759
20240619,135000,3484413495,2685,2680,2685,2680,720
20240619,134900,3482483700,2680,2685,2685,2680,449
20240619,134800,3481280375,2685,2680,2685,2680,553
20240619,134700,3479795720,2685,2680,2685,2680,6727
20240619,134600,3461736390,2680,2680,2685,2680,546
20240619,134500,3460273085,2685,2680,2685,2680,2097
20240619,134400,3454652790,2680,2680,2685,2680,458
20240619,134300,3453425320,2680,2680,2685,2680,509
20240619,134200,3452060580,2680,2680,2680,2680,262
20240619,134100,3451358420,2680,2675,2680,2675,4114
20240619,134000,3440335060,2675,2675,2680,2675,732
20240619,133900,3438376955,2680,2675,2680,2675,6601
20240619,133800,3420688630,2680,2680,2680,2675,543
20240619,133700,3419236050,2675,2680,2680,2675,363
20240619,133600,3418263835,2680,2680,2680,2675,702
20240619,133500,3416384710,2680,2675,2680,2675,1270
20240619,133400,3412981740,2680,2675,2680,2675,335
20240619,133300,3412084090,2680,2675,2680,2675,469
20240619,133200,3410829415,2680,2680,2680,2675,1044
20240619,133100,3408032145,2675,2680,2680,2675,808
20240619,133000,3405869020,2675,2680,2680,2675,35
20240619,132900,3405775370,2675,2675,2680,2675,1346
20240619,132800,3402169190,2675,2675,2680,2675,808
20240619,132700,3400007205,2675,2670,2675,2670,4255
20240619,132600,3388627730,2670,2670,2675,2670,584
20240619,132500,3387068290,2675,2670,2675,2670,293
20240619,132400,3386285215,2670,2675,2675,2670,1211
20240619,132300,3383051340,2675,2675,2675,2670,431
20240619,132200,3381900495,2670,2675,2675,2670,128
20240619,132100,3381558105,2670,2670,2675,2670,2413
20240619,132000,3375113395,2675,2670,2675,2670,444
20240619,131900,3373925700,2675,2675,2675,2670,298
20240619,131800,3373129665,2675,2670,2675,2670,632
20240619,131700,3371441620,2670,2675,2675,2670,420
20240619,131600,3370318225,2675,2670,2675,2670,595
20240619,131500,3368728680,2670,2675,2675,2670,368
20240619,131400,3367745010,2675,2675,2675,2675,23
20240619,131300,3367683485,2670,2675,2675,2670,6603
20240619,131200,3350023790,2675,2675,2675,2675,1066
20240619,131100,3347172240,2675,2670,2675,2670,567
20240619,131000,3345655520,2675,2670,2675,2670,1408
20240619,130900,3341895865,2670,2670,2675,2670,1773
20240619,130800,3337155060,2670,2670,2675,2670,1604
20240619,130700,3332871520,2675,2675,2675,2670,1034
20240619,130600,3330110610,2675,2675,2675,2670,339
20240619,130500,3329204760,2675,2670,2675,2670,1104
20240619,130400,3326256145,2670,2675,2675,2670,1195
20240619,130300,3323060495,2675,2675,2675,2670,5732
20240619,130200,3307750625,2675,2675,2675,2670,2065
20240619,130100,3302236385,2670,2670,2675,2670,2712
20240619,130000,3294994750,2670,2675,2675,2670,1063
20240619,125900,3292156525,2670,2675,2675,2670,98
20240619,125800,3291894855,2675,2680,2680,2675,269
20240619,125700,3291174685,2670,2675,2675,2670,516
20240619,125600,3289794390,2675,2670,2675,2670,2202
20240619,125500,3283908510,2670,2675,2675,2670,528
20240619,125400,3282498200,2675,2675,2675,2670,2235
20240619,125300,3276520285,2670,2670,2675,2670,1423
20240619,125200,3272720630,2675,2675,2675,2670,242
20240619,125100,3272073330,2675,2675,2675,2670,248
20240619,125000,3271410555,2670,2675,2675,2670,2171
20240619,124900,3265608220,2675,2675,2675,2670,3106
20240619,124800,3257314670,2670,2670,2675,2670,2879
20240619,124700,3249627690,2675,2675,2675,2675,1235
20240619,124600,3246324065,2675,2670,2675,2670,572
20240619,124500,3244796720,2670,2675,2675,2670,1854
20240619,124400,3239837740,2675,2675,2680,2675,844
20240619,124300,3237580035,2675,2675,2675,2670,325
20240619,124200,3236710685,2670,2680,2680,2670,120
20240619,124100,3236390035,2670,2675,2680,2670,200
20240619,124000,3235854880,2675,2665,2675,2665,1275
20240619,123900,3232454695,2665,2675,2675,2665,20761
20240619,123800,3177049675,2670,2675,2675,2670,1100
20240619,123700,3174110175,2675,2675,2675,2670,1654
20240619,123600,3169688275,2675,2675,2675,2670,1629
20240619,123500,3165331980,2675,2670,2675,2670,623
20240619,123400,3163667645,2670,2670,2670,2670,1095
20240619,123300,3160743995,2670,2670,2675,2670,104
20240619,123200,3160466310,2670,2670,2670,2670,513
20240619,123100,3159096600,2675,2670,2675,2670,1024
20240619,123000,3156362475,2670,2670,2670,2670,417
20240619,122900,3155249085,2670,2670,2670,2670,94
20240619,122800,3154998105,2675,2670,2675,2670,518
20240619,122700,3153614960,2675,2675,2675,2670,3087
20240619,122600,3145369280,2670,2670,2670,2670,418
20240619,122500,3144253220,2670,2675,2675,2670,1670
20240619,122400,3139790555,2675,2675,2675,2675,648
20240619,122300,3138057155,2675,2675,2675,2670,118
20240619,122200,3137741980,2675,2675,2675,2670,1412
20240619,122100,3133971120,2670,2670,2675,2670,645
20240619,122000,3132248720,2675,2675,2675,2670,12062
20240619,121900,3100042655,2675,2675,2675,2670,1781
20240619,121800,3095283485,2675,2675,2675,2670,2026
20240619,121700,3089866355,2675,2675,2675,2670,626
20240619,121600,3088193895,2675,2675,2675,2675,179
20240619,121500,3087715070,2675,2675,2675,2670,405
20240619,121400,3086632215,2670,2675,2675,2670,1817
20240619,121300,3081773825,2675,2675,2675,2675,322
20240619,121200,3080912475,2675,2675,2675,2670,1391
20240619,121100,3077197130,2675,2675,2675,2670,646
20240619,121000,3075471580,2675,2675,2675,2670,1159
20240619,120900,3072374470,2670,2675,2675,2670,7489
20240619,120800,3052352520,2675,2675,2675,2670,1229
20240619,120700,3049064950,2675,2675,2675,2670,1151
20240619,120600,3045988575,2675,2675,2675,2675,631
20240619,120500,3044300650,2675,2675,2675,2670,1392
20240619,120400,3040583435,2675,2675,2675,2670,840
20240619,120300,3038340560,2675,2670,2675,2670,709
20240619,120200,3036446490,2675,2675,2675,2670,1029
20240619,120100,3033697750,2675,2675,2675,2670,1215
20240619,120000,3030453110,2675,2675,2675,2670,1539
20240619,115900,3026341285,2675,2670,2675,2670,1048
20240619,115800,3023540440,2675,2670,2675,2670,2025
20240619,115700,3018131565,2675,2675,2675,2670,290
20240619,115600,3017355865,2680,2675,2680,2675,145
20240619,115500,3016967915,2675,2675,2680,2675,1170
20240619,115400,3013835975,2675,2680,2680,2675,754
20240619,115300,3011818270,2680,2680,2680,2675,1030
20240619,115200,3009058345,2675,2675,2680,2675,911
20240619,115100,3006621405,2680,2675,2680,2675,5191
20240619,115000,2992735425,2670,2675,2675,2670,245
20240619,114900,2992080525,2670,2675,2675,2670,1170
20240619,114800,2988955505,2675,2675,2675,2670,875
20240619,114700,2986615600,2675,2675,2675,2670,2119
20240619,114600,2980957270,2675,2670,2675,2670,1507
20240619,114500,2976930630,2670,2670,2670,2670,96
20240619,114400,2976674310,2675,2675,2675,2675,8227
20240619,114300,2954667085,2680,2675,2680,2675,626
20240619,114200,2952991925,2675,2675,2675,2675,471
20240619,114100,2951732000,2675,2680,2680,2675,2507
20240619,114000,2945023175,2680,2680,2680,2675,481
20240619,113900,2943735595,2675,2675,2680,2675,14375
20240619,113800,2905280955,2670,2675,2675,2670,238
20240619,113700,2904644310,2670,2670,2675,2670,863
20240619,113600,2902340095,2670,2670,2675,2670,1233
20240619,113500,2899045905,2675,2675,2675,2675,510
20240619,113400,2897681655,2675,2670,2675,2670,765
20240619,113300,2895637855,2670,2670,2675,2670,2184
20240619,113200,2889806145,2675,2670,2675,2670,9408
20240619,113100,2864680425,2670,2675,2680,2670,304
20240619,113000,2863867675,2675,2670,2675,2670,1688
20240619,112900,2859352280,2675,2670,2675,2670,706
20240619,112800,2857467210,2675,2675,2675,2670,791
20240619,112700,2855351760,2675,2675,2675,2675,95
20240619,112600,2855097635,2675,2675,2680,2675,4164
20240619,112500,2843958355,2680,2675,2680,2675,444
20240619,112400,2842770140,2675,2675,2675,2675,0
20240619,112300,2842770140,2675,2680,2680,2675,748
20240619,112200,2840768210,2685,2680,2685,2680,5074
20240619,112100,2827169625,2675,2675,2680,2675,1874
20240619,112000,2822156625,2680,2680,2680,2675,2629
20240619,111900,2815112380,2680,2675,2680,2675,103
20240619,111800,2814836840,2680,2680,2680,2675,431
20240619,111700,2813683850,2680,2675,2680,2675,1389
20240619,111600,2809963275,2680,2680,2680,2675,459
20240619,111500,2808735245,2675,2685,2685,2675,9818
20240619,111400,2782442385,2685,2680,2685,2680,474
20240619,111300,2781170020,2680,2685,2685,2680,769
20240619,111200,2779108900,2680,2680,2685,2680,985
20240619,111100,2776469090,2680,2685,2685,2680,2359
20240619,111000,2770146890,2685,2685,2685,2685,0
20240619,110900,2770146890,2685,2680,2685,2680,606
20240619,110800,2768522750,2685,2680,2685,2680,418
20240619,110700,2767402505,2680,2680,2680,2680,0
20240619,110600,2767402505,2680,2685,2685,2680,717
20240619,110500,2765479910,2685,2685,2685,2685,132
20240619,110400,2765125490,2685,2680,2685,2680,779
20240619,110300,2763037765,2680,2685,2685,2680,418
20240619,110200,2761917520,2680,2685,2685,2680,259
20240619,110100,2761223365,2685,2680,2685,2680,4647
20240619,110000,2748769120,2675,2675,2680,2675,512
20240619,105900,2747399470,2675,2675,2675,2675,921
20240619,105800,2744935795,2670,2675,2675,2670,1354
20240619,105700,2741316395,2675,2670,2675,2670,4218
20240619,105600,2730046090,2675,2675,2675,2670,7972
20240619,105500,2708758440,2670,2680,2680,2670,1385
20240619,105400,2705056205,2675,2675,2680,2670,736
20240619,105300,2703087760,2680,2680,2680,2675,617
20240619,105200,2701436755,2680,2675,2680,2675,853
20240619,105100,2699154955,2675,2680,2680,2675,1130
20240619,105000,2696132190,2680,2675,2680,2675,735
20240619,104900,2694166010,2675,2685,2685,2675,760
20240619,104800,2692130385,2685,2675,2685,2675,580
20240619,104700,2690578045,2675,2685,2685,2675,475
20240619,104600,2689305030,2680,2675,2685,2675,2359
20240619,104500,2682976140,2675,2690,2690,2675,30422
20240619,104400,2601493585,2685,2685,2690,2685,5473
20240619,104300,2586777065,2690,2685,2690,2685,2280
20240619,104200,2580655250,2685,2690,2690,2685,95
20240619,104100,2580400170,2690,2690,2690,2690,30
20240619,104000,2580319470,2685,2690,2690,2685,1505
20240619,103900,2576278265,2685,2690,2690,2685,189
20240619,103800,2575770770,2690,2685,2690,2685,12146
20240619,103700,2543158595,2690,2685,2690,2685,551
20240619,103600,2541679155,2685,2690,2690,2685,2533
20240619,103500,2534877680,2690,2695,2695,2690,13670
20240619,103400,2498104880,2695,2690,2695,2690,565
20240619,103300,2496582715,2695,2690,2695,2690,897
20240619,103200,2494166030,2690,2690,2690,2690,417
20240619,103100,2493044300,2695,2700,2700,2695,104
20240619,103000,2492763995,2700,2700,2700,2695,464
20240619,102900,2491513310,2700,2695,2700,2695,2869
20240619,102800,2483781345,2695,2695,2695,2690,510
20240619,102700,2482407385,2695,2695,2695,2690,450
20240619,102600,2481196715,2695,2690,2695,2690,2158
20240619,102500,2475391690,2690,2690,2695,2690,522
20240619,102400,2473987455,2695,2695,2695,2695,13
20240619,102300,2473952420,2695,2685,2695,2685,1783
20240619,102200,2469156620,2685,2690,2690,2685,877
20240619,102100,2466799575,2695,2690,2695,2685,3513
20240619,102000,2457367145,2690,2695,2695,2685,1248
20240619,101900,2454010490,2690,2690,2690,2690,2322
20240619,101800,2447764310,2685,2690,2690,2685,1982
20240619,101700,2442442480,2690,2695,2695,2685,3855
20240619,101600,2432091690,2695,2695,2700,2685,60766
20240619,101500,2268459490,2695,2695,2695,2690,1874
20240619,101400,2263411145,2695,2695,2695,2690,273
20240619,101300,2262675885,2695,2690,2695,2690,249
20240619,101200,2262005375,2695,2690,2695,2690,1669
20240619,101100,2257514970,2695,2695,2695,2690,5401
20240619,101000,2242983250,2695,2690,2695,2685,1068
20240619,100900,2240110290,2695,2690,2695,2685,9862
20240619,100800,2213564045,2690,2685,2690,2685,72
20240619,100700,2213370650,2690,2690,2690,2685,8190
20240619,100600,2191378090,2690,2685,2690,2680,3398
20240619,100500,2182252035,2685,2680,2685,2680,4830
20240619,100400,2169285170,2680,2685,2685,2680,5616
20240619,100300,2154225840,2685,2685,2685,2680,10863
20240619,100200,2125103285,2685,2680,2685,2680,3645
20240619,100100,2115325260,2680,2680,2680,2675,1191
20240619,100000,2112133850,2680,2680,2685,2680,6719
20240619,095900,2094126915,2680,2685,2685,2680,1179
20240619,095800,2090964200,2685,2680,2685,2680,852
20240619,095700,2088680095,2680,2685,2685,2670,3818
20240619,095600,2078468090,2675,2685,2685,2675,1885
20240619,095500,2073421870,2685,2680,2685,2680,4842
20240619,095400,2060445305,2675,2675,2675,2675,4810
20240619,095300,2047578555,2680,2675,2680,2675,575
20240619,095200,2046040395,2675,2675,2675,2670,2009
20240619,095100,2040669905,2675,2670,2675,2670,2946
20240619,095000,2032790765,2670,2670,2675,2670,1088
20240619,094900,2029883820,2670,2675,2675,2670,3563
20240619,094800,2020366835,2665,2670,2675,2665,3518
20240619,094700,2010979550,2665,2670,2670,2665,2977
20240619,094600,2003033050,2670,2675,2675,2665,8351
20240619,094500,1980736685,2675,2675,2675,2670,3149
20240619,094400,1972314650,2670,2680,2680,2670,9903
20240619,094300,1945859125,2680,2680,2680,2680,762
20240619,094200,1943816965,2680,2675,2680,2675,1101
20240619,094100,1940866335,2680,2680,2680,2675,3601
20240619,094000,1931220240,2680,2680,2680,2670,10256
20240619,093900,1903786865,2675,2675,2680,2670,4200
20240619,093800,1892546685,2675,2670,2675,2670,7282
20240619,093700,1873090165,2675,2670,2675,2665,5210
20240619,093600,1859175870,2670,2660,2670,2655,59309
20240619,093500,1701255400,2660,2665,2665,2660,6485
20240619,093400,1684003380,2660,2660,2665,2660,9399
20240619,093300,1659001735,2665,2665,2665,2665,2793
20240619,093200,1651558390,2660,2665,2665,2660,1792
20240619,093100,1646791120,2660,2665,2665,2660,5488
20240619,093000,1632177835,2665,2660,2665,2660,29969
20240619,092900,1552457665,2660,2670,2670,2660,7764
20240619,092800,1531768160,2665,2680,2680,2665,6870
20240619,092700,1513414995,2680,2670,2680,2665,4415
20240619,092600,1501619315,2670,2675,2680,2670,6692
20240619,092500,1483742940,2675,2670,2675,2665,1414
20240619,092400,1479965585,2665,2665,2670,2665,8058
20240619,092300,1458478245,2665,2665,2665,2660,6811
20240619,092200,1440334990,2665,2660,2665,2655,10922
20240619,092100,1411298880,2655,2660,2665,2655,40682
20240619,092000,1303136620,2665,2680,2680,2660,75905
20240619,091900,1100533965,2680,2680,2680,2675,11869
20240619,091800,1068760045,2680,2680,2685,2680,16067
20240619,091700,1025695300,2680,2680,2685,2675,11038
20240619,091600,996137245,2675,2680,2680,2675,5844
20240619,091500,980477895,2680,2695,2695,2675,36799
20240619,091400,881825090,2690,2695,2695,2690,2284
20240619,091300,875675725,2695,2695,2700,2685,13551
20240619,091200,839224495,2695,2685,2695,2680,12810
20240619,091100,804816190,2680,2685,2690,2680,6204
20240619,091000,788169335,2685,2690,2690,2675,21454
20240619,090900,730691675,2690,2695,2695,2680,31467
20240619,090800,646125725,2695,2705,2705,2690,7188
20240619,090700,626743245,2705,2710,2710,2690,69196
20240619,090600,439693635,2715,2715,2720,2705,20940
20240619,090500,382947400,2720,2720,2720,2710,10637
20240619,090400,354048155,2720,2720,2720,2705,5489
20240619,090300,339161740,2710,2700,2740,2690,22294
20240619,090200,278945845,2695,2740,2745,2695,66574
20240619,090100,98056960,2740,2745,2750,2735,23068
20240619,090000,34892110,2750,2745,2750,2740,12263