stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,195900,1065412695,2690,2690,2690,2690,6458
20240620,195800,1065412695,2690,2690,2690,2690,0
20240620,195700,1065412695,2690,2690,2690,2690,0
20240620,195600,1065412695,2690,2690,2690,2690,0
20240620,195500,1065412695,2690,2690,2690,2690,0
20240620,195400,1065412695,2690,2690,2690,2690,0
20240620,195300,1065412695,2690,2690,2690,2690,0
20240620,195200,1065412695,2690,2690,2690,2690,0
20240620,195100,1065412695,2690,2690,2690,2690,0
20240620,195000,1065412695,2690,2690,2690,2690,0
20240620,194900,1065412695,2690,2690,2690,2690,0
20240620,194800,1065412695,2690,2690,2690,2690,0
20240620,194700,1065412695,2690,2690,2690,2690,0
20240620,194600,1065412695,2690,2690,2690,2690,0
20240620,194500,1065412695,2690,2690,2690,2690,0
20240620,194400,1065412695,2690,2690,2690,2690,0
20240620,194300,1065412695,2690,2690,2690,2690,0
20240620,194200,1065412695,2690,2690,2690,2690,0
20240620,194100,1065412695,2690,2690,2690,2690,0
20240620,194000,1065412695,2690,2690,2690,2690,0
20240620,193900,1065412695,2690,2690,2690,2690,0
20240620,193800,1065412695,2690,2690,2690,2690,0
20240620,193700,1065412695,2690,2690,2690,2690,0
20240620,193600,1065412695,2690,2690,2690,2690,0
20240620,193500,1065412695,2690,2690,2690,2690,0
20240620,193400,1065412695,2690,2690,2690,2690,0
20240620,193300,1065412695,2690,2690,2690,2690,0
20240620,193200,1065412695,2690,2690,2690,2690,0
20240620,193100,1065412695,2690,2690,2690,2690,0
20240620,193000,1065412695,2690,2690,2690,2690,0
20240620,192900,1065412695,2690,2690,2690,2690,6458
20240620,192800,1065412695,2690,2690,2690,2690,0
20240620,192700,1065412695,2690,2690,2690,2690,0
20240620,192600,1065412695,2690,2690,2690,2690,0
20240620,192500,1065412695,2690,2690,2690,2690,0
20240620,192400,1065412695,2690,2690,2690,2690,0
20240620,192300,1065412695,2690,2690,2690,2690,0
20240620,192200,1065412695,2690,2690,2690,2690,0
20240620,192100,1065412695,2690,2690,2690,2690,0
20240620,192000,1065412695,2690,2690,2690,2690,0
20240620,191900,1065412695,2690,2690,2690,2690,0
20240620,191800,1065412695,2690,2690,2690,2690,0
20240620,191700,1065412695,2690,2690,2690,2690,0
20240620,191600,1065412695,2690,2690,2690,2690,0
20240620,191500,1065412695,2690,2690,2690,2690,0
20240620,191400,1065412695,2690,2690,2690,2690,0
20240620,191300,1065412695,2690,2690,2690,2690,0
20240620,191200,1065412695,2690,2690,2690,2690,0
20240620,191100,1065412695,2690,2690,2690,2690,0
20240620,191000,1065412695,2690,2690,2690,2690,0
20240620,190900,1065412695,2690,2690,2690,2690,0
20240620,190800,1065412695,2690,2690,2690,2690,0
20240620,190700,1065412695,2690,2690,2690,2690,0
20240620,190600,1065412695,2690,2690,2690,2690,0
20240620,190500,1065412695,2690,2690,2690,2690,0
20240620,190400,1065412695,2690,2690,2690,2690,0
20240620,190300,1065412695,2690,2690,2690,2690,0
20240620,190200,1065412695,2690,2690,2690,2690,0
20240620,190100,1065412695,2690,2690,2690,2690,0
20240620,190000,1065412695,2690,2690,2690,2690,0
20240620,185900,1065412695,2690,2690,2690,2690,6458
20240620,185800,1065412695,2690,2690,2690,2690,0
20240620,185700,1065412695,2690,2690,2690,2690,0
20240620,185600,1065412695,2690,2690,2690,2690,0
20240620,185500,1065412695,2690,2690,2690,2690,0
20240620,185400,1065412695,2690,2690,2690,2690,0
20240620,185300,1065412695,2690,2690,2690,2690,0
20240620,185200,1065412695,2690,2690,2690,2690,0
20240620,185100,1065412695,2690,2690,2690,2690,0
20240620,185000,1065412695,2690,2690,2690,2690,0
20240620,184900,1065412695,2690,2690,2690,2690,0
20240620,184800,1065412695,2690,2690,2690,2690,0
20240620,184700,1065412695,2690,2690,2690,2690,0
20240620,184600,1065412695,2690,2690,2690,2690,0
20240620,184500,1065412695,2690,2690,2690,2690,0
20240620,184400,1065412695,2690,2690,2690,2690,0
20240620,184300,1065412695,2690,2690,2690,2690,0
20240620,184200,1065412695,2690,2690,2690,2690,0
20240620,184100,1065412695,2690,2690,2690,2690,0
20240620,184000,1065412695,2690,2690,2690,2690,0
20240620,183900,1065412695,2690,2690,2690,2690,0
20240620,183800,1065412695,2690,2690,2690,2690,0
20240620,183700,1065412695,2690,2690,2690,2690,0
20240620,183600,1065412695,2690,2690,2690,2690,0
20240620,183500,1065412695,2690,2690,2690,2690,0
20240620,183400,1065412695,2690,2690,2690,2690,0
20240620,183300,1065412695,2690,2690,2690,2690,0
20240620,183200,1065412695,2690,2690,2690,2690,0
20240620,183100,1065412695,2690,2690,2690,2690,0
20240620,183000,1065412695,2690,2690,2690,2690,0
20240620,182900,1065412695,2690,2690,2690,2690,6458
20240620,182800,1065412695,2690,2690,2690,2690,0
20240620,182700,1065412695,2690,2690,2690,2690,0
20240620,182600,1065412695,2690,2690,2690,2690,0
20240620,182500,1065412695,2690,2690,2690,2690,0
20240620,182400,1065412695,2690,2690,2690,2690,0
20240620,182300,1065412695,2690,2690,2690,2690,0
20240620,182200,1065412695,2690,2690,2690,2690,0
20240620,182100,1065412695,2690,2690,2690,2690,0
20240620,182000,1065412695,2690,2690,2690,2690,0
20240620,181900,1065412695,2690,2690,2690,2690,0
20240620,181800,1065412695,2690,2690,2690,2690,0
20240620,181700,1065412695,2690,2690,2690,2690,0
20240620,181600,1065412695,2690,2690,2690,2690,0
20240620,181500,1065412695,2690,2690,2690,2690,0
20240620,181400,1065412695,2690,2690,2690,2690,0
20240620,181300,1065412695,2690,2690,2690,2690,0
20240620,181200,1065412695,2690,2690,2690,2690,0
20240620,181100,1065412695,2690,2690,2690,2690,0
20240620,181000,1065412695,2690,2690,2690,2690,0
20240620,180900,1065412695,2690,2690,2690,2690,0
20240620,180800,1065412695,2690,2690,2690,2690,0
20240620,180700,1065412695,2690,2690,2690,2690,0
20240620,180600,1065412695,2690,2690,2690,2690,0
20240620,180500,1065412695,2690,2690,2690,2690,0
20240620,180400,1065412695,2690,2690,2690,2690,0
20240620,180300,1065412695,2690,2690,2690,2690,0
20240620,180200,1065412695,2690,2690,2690,2690,0
20240620,180100,1065412695,2690,2690,2690,2690,0
20240620,180000,1065412695,2690,2690,2690,2690,0
20240620,175900,1065412695,2690,2690,2690,2690,6458
20240620,175800,1065412695,2690,2690,2690,2690,0
20240620,175700,1065412695,2690,2690,2690,2690,0
20240620,175600,1065412695,2690,2690,2690,2690,0
20240620,175500,1065412695,2690,2690,2690,2690,0
20240620,175400,1065412695,2690,2690,2690,2690,0
20240620,175300,1065412695,2690,2690,2690,2690,0
20240620,175200,1065412695,2690,2690,2690,2690,0
20240620,175100,1065412695,2690,2690,2690,2690,0
20240620,175000,1065412695,2690,2690,2690,2690,0
20240620,174900,1065412695,2690,2690,2690,2690,0
20240620,174800,1065412695,2690,2690,2690,2690,0
20240620,174700,1065412695,2690,2690,2690,2690,0
20240620,174600,1065412695,2690,2690,2690,2690,0
20240620,174500,1065412695,2690,2690,2690,2690,0
20240620,174400,1065412695,2690,2690,2690,2690,0
20240620,174300,1065412695,2690,2690,2690,2690,0
20240620,174200,1065412695,2690,2690,2690,2690,0
20240620,174100,1065412695,2690,2690,2690,2690,0
20240620,174000,1065412695,2690,2690,2690,2690,0
20240620,173900,1065412695,2690,2690,2690,2690,0
20240620,173800,1065412695,2690,2690,2690,2690,0
20240620,173700,1065412695,2690,2690,2690,2690,0
20240620,173600,1065412695,2690,2690,2690,2690,0
20240620,173500,1065412695,2690,2690,2690,2690,0
20240620,173400,1065412695,2690,2690,2690,2690,0
20240620,173300,1065412695,2690,2690,2690,2690,0
20240620,173200,1065412695,2690,2690,2690,2690,0
20240620,173100,1065412695,2690,2690,2690,2690,0
20240620,173000,1065412695,2690,2690,2690,2690,0
20240620,172900,1065412695,2690,2690,2690,2690,6458
20240620,172800,1065412695,2690,2690,2690,2690,0
20240620,172700,1065412695,2690,2690,2690,2690,0
20240620,172600,1065412695,2690,2690,2690,2690,0
20240620,172500,1065412695,2690,2690,2690,2690,0
20240620,172400,1065412695,2690,2690,2690,2690,0
20240620,172300,1065412695,2690,2690,2690,2690,0
20240620,172200,1065412695,2690,2690,2690,2690,0
20240620,172100,1065412695,2690,2690,2690,2690,0
20240620,172000,1065412695,2690,2690,2690,2690,0
20240620,171900,1065412695,2690,2690,2690,2690,0
20240620,171800,1065412695,2690,2690,2690,2690,0
20240620,171700,1065412695,2690,2690,2690,2690,0
20240620,171600,1065412695,2690,2690,2690,2690,0
20240620,171500,1065412695,2690,2690,2690,2690,0
20240620,171400,1065412695,2690,2690,2690,2690,0
20240620,171300,1065412695,2690,2690,2690,2690,0
20240620,171200,1065412695,2690,2690,2690,2690,0
20240620,171100,1065412695,2690,2690,2690,2690,0
20240620,171000,1065412695,2690,2690,2690,2690,0
20240620,170900,1065412695,2690,2690,2690,2690,0
20240620,170800,1065412695,2690,2690,2690,2690,0
20240620,170700,1065412695,2690,2690,2690,2690,0
20240620,170600,1065412695,2690,2690,2690,2690,0
20240620,170500,1065412695,2690,2690,2690,2690,0
20240620,170400,1065412695,2690,2690,2690,2690,0
20240620,170300,1065412695,2690,2690,2690,2690,0
20240620,170200,1065412695,2690,2690,2690,2690,0
20240620,170100,1065412695,2690,2690,2690,2690,0
20240620,170000,1065412695,2690,2690,2690,2690,0
20240620,165900,1065412695,2690,2690,2690,2690,6458
20240620,165800,1065412695,2690,2690,2690,2690,0
20240620,165700,1065412695,2690,2690,2690,2690,0
20240620,165600,1065412695,2690,2690,2690,2690,0
20240620,165500,1065412695,2690,2690,2690,2690,0
20240620,165400,1065412695,2690,2690,2690,2690,0
20240620,165300,1065412695,2690,2690,2690,2690,0
20240620,165200,1065412695,2690,2690,2690,2690,0
20240620,165100,1065412695,2690,2690,2690,2690,0
20240620,165000,1065412695,2690,2690,2690,2690,0
20240620,164900,1065412695,2690,2690,2690,2690,0
20240620,164800,1065412695,2690,2690,2690,2690,0
20240620,164700,1065412695,2690,2690,2690,2690,0
20240620,164600,1065412695,2690,2690,2690,2690,0
20240620,164500,1065412695,2690,2690,2690,2690,0
20240620,164400,1065412695,2690,2690,2690,2690,0
20240620,164300,1065412695,2690,2690,2690,2690,0
20240620,164200,1065412695,2690,2690,2690,2690,0
20240620,164100,1065412695,2690,2690,2690,2690,0
20240620,164000,1065412695,2690,2690,2690,2690,0
20240620,163900,1065412695,2690,2690,2690,2690,0
20240620,163800,1065412695,2690,2690,2690,2690,0
20240620,163700,1065412695,2690,2690,2690,2690,0
20240620,163600,1065412695,2690,2690,2690,2690,0
20240620,163500,1065412695,2690,2690,2690,2690,0
20240620,163400,1065412695,2690,2690,2690,2690,0
20240620,163300,1065412695,2690,2690,2690,2690,0
20240620,163200,1065412695,2690,2690,2690,2690,0
20240620,163100,1065412695,2690,2690,2690,2690,0
20240620,163000,1065412695,2690,2690,2690,2690,0
20240620,162900,1065412695,2690,2690,2690,2690,6458
20240620,162800,1065412695,2690,2690,2690,2690,0
20240620,162700,1065412695,2690,2690,2690,2690,0
20240620,162600,1065412695,2690,2690,2690,2690,0
20240620,162500,1065412695,2690,2690,2690,2690,0
20240620,162400,1065412695,2690,2690,2690,2690,0
20240620,162300,1065412695,2690,2690,2690,2690,0
20240620,162200,1065412695,2690,2690,2690,2690,0
20240620,162100,1065412695,2690,2690,2690,2690,0
20240620,162000,1065412695,2690,2690,2690,2690,0
20240620,161900,1065412695,2690,2690,2690,2690,0
20240620,161800,1065412695,2690,2690,2690,2690,0
20240620,161700,1065412695,2690,2690,2690,2690,0
20240620,161600,1065412695,2690,2690,2690,2690,0
20240620,161500,1065412695,2690,2690,2690,2690,0
20240620,161400,1065412695,2690,2690,2690,2690,0
20240620,161300,1065412695,2690,2690,2690,2690,0
20240620,161200,1065412695,2690,2690,2690,2690,0
20240620,161100,1065412695,2690,2690,2690,2690,0
20240620,161000,1065412695,2690,2690,2690,2690,0
20240620,160900,1065412695,2690,2690,2690,2690,0
20240620,160800,1065412695,2690,2690,2690,2690,0
20240620,160700,1065412695,2690,2690,2690,2690,0
20240620,160600,1065412695,2690,2690,2690,2690,0
20240620,160500,1065412695,2690,2690,2690,2690,0
20240620,160400,1065412695,2690,2690,2690,2690,0
20240620,160300,1065412695,2690,2690,2690,2690,0
20240620,160200,1065412695,2690,2690,2690,2690,0
20240620,160100,1065412695,2690,2690,2690,2690,0
20240620,160000,1065412695,2690,2690,2690,2690,0
20240620,155900,1065412695,2690,2690,2690,2690,6458
20240620,155800,1065412695,2690,2690,2690,2690,0
20240620,155700,1065412695,2690,2690,2690,2690,0
20240620,155600,1065412695,2690,2690,2690,2690,0
20240620,155500,1065412695,2690,2690,2690,2690,0
20240620,155400,1065412695,2690,2690,2690,2690,0
20240620,155300,1065412695,2690,2690,2690,2690,0
20240620,155200,1065412695,2690,2690,2690,2690,0
20240620,155100,1065412695,2690,2690,2690,2690,0
20240620,155000,1065412695,2690,2690,2690,2690,0
20240620,154900,1065412695,2690,2690,2690,2690,0
20240620,154800,1065412695,2690,2690,2690,2690,0
20240620,154700,1065412695,2690,2690,2690,2690,0
20240620,154600,1065412695,2690,2690,2690,2690,0
20240620,154500,1065412695,2690,2690,2690,2690,0
20240620,154400,1065412695,2690,2690,2690,2690,0
20240620,154300,1065412695,2690,2690,2690,2690,0
20240620,154200,1065412695,2690,2690,2690,2690,0
20240620,154100,1065412695,2690,2690,2690,2690,0
20240620,154000,1065412695,2690,2690,2690,2690,0
20240620,153900,1065412695,2690,2690,2690,2690,0
20240620,153800,1065412695,2690,2690,2690,2690,0
20240620,153700,1065412695,2690,2690,2690,2690,0
20240620,153600,1065412695,2690,2690,2690,2690,0
20240620,153500,1065412695,2690,2690,2690,2690,0
20240620,153400,1065412695,2690,2690,2690,2690,0
20240620,153300,1065412695,2690,2690,2690,2690,0
20240620,153200,1065412695,2690,2690,2690,2690,0
20240620,153100,1065412695,2690,2690,2690,2690,0
20240620,153000,1065412695,2690,2690,2690,2690,6458
20240620,152900,1048040675,2695,2695,2695,2695,0
20240620,152800,1048040675,2695,2695,2695,2695,0
20240620,152700,1048040675,2695,2695,2695,2695,0
20240620,152600,1048040675,2695,2695,2695,2695,0
20240620,152500,1048040675,2695,2695,2695,2695,0
20240620,152400,1048040675,2695,2695,2695,2695,0
20240620,152300,1048040675,2695,2695,2695,2695,0
20240620,152200,1048040675,2695,2695,2695,2695,0
20240620,152100,1048040675,2695,2695,2695,2695,0
20240620,152000,1048040675,2695,2695,2695,2695,0
20240620,151900,1048040675,2695,2695,2700,2690,1519
20240620,151800,1043945870,2700,2700,2700,2695,2214
20240620,151700,1037968120,2700,2695,2700,2695,1328
20240620,151600,1034383245,2695,2695,2695,2690,4086
20240620,151500,1023371520,2695,2695,2695,2695,3
20240620,151400,1023363435,2690,2695,2695,2690,68
20240620,151300,1023180495,2690,2690,2690,2690,103
20240620,151200,1022903425,2690,2690,2690,2690,0
20240620,151100,1022903425,2690,2690,2690,2690,500
20240620,151000,1021558425,2690,2690,2690,2690,968
20240620,150900,1018954505,2690,2690,2695,2690,1390
20240620,150800,1015214605,2695,2690,2695,2690,169
20240620,150700,1014759780,2690,2690,2695,2690,246
20240620,150600,1014098035,2690,2690,2690,2690,376
20240620,150500,1013086595,2695,2690,2695,2690,669
20240620,150400,1011284450,2690,2690,2695,2690,216
20240620,150300,1010703370,2690,2690,2690,2690,238
20240620,150200,1010063150,2695,2690,2695,2690,330
20240620,150100,1009175445,2690,2690,2695,2690,1388
20240620,150000,1005436685,2690,2690,2690,2690,129
20240620,145900,1005089675,2690,2690,2690,2690,358
20240620,145800,1004126655,2690,2690,2695,2690,395
20240620,145700,1003063960,2690,2690,2690,2690,188
20240620,145600,1002558240,2690,2690,2690,2690,319
20240620,145500,1001700130,2690,2690,2695,2690,239
20240620,145400,1001057205,2690,2690,2690,2690,290
20240620,145300,1000277105,2690,2690,2695,2690,261
20240620,145200,999575010,2690,2690,2690,2690,285
20240620,145100,998808360,2690,2690,2690,2690,226
20240620,145000,998200420,2690,2690,2690,2690,1249
20240620,144900,994840610,2690,2690,2690,2690,220
20240620,144800,994248810,2690,2690,2695,2690,314
20240620,144700,993404145,2690,2690,2690,2690,260
20240620,144600,992704745,2690,2690,2690,2690,130
20240620,144500,992355045,2690,2690,2690,2690,2365
20240620,144400,985993195,2690,2685,2690,2685,4003
20240620,144300,975226660,2685,2685,2690,2685,274
20240620,144200,974490910,2685,2690,2690,2685,403
20240620,144100,973408355,2690,2685,2690,2685,267
20240620,144000,972690910,2690,2685,2690,2685,243
20240620,143900,972038405,2685,2685,2690,2685,356
20240620,143800,971082540,2685,2685,2690,2685,145
20240620,143700,970693125,2685,2685,2685,2685,4233
20240620,143600,959327520,2685,2685,2685,2685,294
20240620,143500,958538130,2685,2685,2690,2685,219
20240620,143400,957950110,2685,2685,2685,2685,259
20240620,143300,957254695,2685,2685,2685,2685,203
20240620,143200,956709640,2690,2685,2690,2685,217
20240620,143100,956126495,2690,2685,2690,2685,1303
20240620,143000,952627925,2685,2685,2685,2685,200
20240620,142900,952090925,2685,2685,2690,2685,128
20240620,142800,951747130,2685,2685,2685,2685,2850
20240620,142700,944094880,2685,2685,2685,2685,2
20240620,142600,944089510,2685,2685,2685,2685,117
20240620,142500,943775365,2690,2685,2690,2685,226
20240620,142400,943168050,2685,2685,2685,2685,2
20240620,142300,943162680,2685,2690,2690,2685,11163
20240620,142200,913175495,2695,2690,2695,2690,872
20240620,142100,910825965,2690,2690,2690,2690,85
20240620,142000,910597315,2690,2690,2690,2690,0
20240620,141900,910597315,2690,2690,2690,2690,1
20240620,141800,910594625,2690,2695,2695,2690,857
20240620,141700,908288015,2695,2690,2695,2690,2034
20240620,141600,902816535,2690,2690,2690,2690,1002
20240620,141500,900121155,2695,2690,2695,2690,485
20240620,141400,898814995,2695,2690,2695,2690,3021
20240620,141300,890673425,2690,2690,2690,2690,2
20240620,141200,890668045,2690,2695,2695,2690,6
20240620,141100,890651895,2690,2690,2690,2690,2285
20240620,141000,884505245,2690,2690,2690,2690,3100
20240620,140900,876166245,2690,2690,2690,2690,671
20240620,140800,874361255,2690,2690,2690,2690,100
20240620,140700,874092255,2690,2695,2695,2690,142
20240620,140600,873710075,2690,2690,2690,2690,0
20240620,140500,873710075,2690,2690,2690,2690,67
20240620,140400,873529845,2690,2690,2695,2690,239
20240620,140300,872886870,2690,2695,2695,2690,520
20240620,140200,871488045,2695,2695,2695,2695,1031
20240620,140100,868709500,2695,2695,2695,2690,133
20240620,140000,868351490,2690,2695,2695,2690,115
20240620,135900,868042095,2690,2690,2690,2690,100
20240620,135800,867773095,2690,2690,2690,2690,8
20240620,135700,867751575,2690,2690,2690,2690,105
20240620,135600,867469125,2690,2690,2690,2690,103
20240620,135500,867192055,2690,2690,2690,2690,111
20240620,135400,866893465,2695,2690,2695,2690,170
20240620,135300,866436160,2690,2690,2690,2690,135
20240620,135200,866073010,2690,2690,2690,2690,6
20240620,135100,866056870,2690,2690,2690,2690,1000
20240620,135000,863366870,2690,2690,2690,2690,235
20240620,134900,862734720,2690,2690,2695,2690,1081
20240620,134800,859826825,2690,2690,2690,2690,18
20240620,134700,859778405,2690,2690,2690,2690,360
20240620,134600,858810005,2695,2695,2695,2690,306
20240620,134500,857985850,2695,2695,2695,2695,420
20240620,134400,856853950,2695,2690,2695,2690,278
20240620,134300,856105870,2690,2695,2695,2690,406
20240620,134200,855011705,2695,2690,2695,2690,272
20240620,134100,854279175,2690,2695,2695,2690,447
20240620,134000,853074520,2695,2695,2695,2695,90
20240620,133900,852831970,2695,2695,2695,2690,3200
20240620,133800,844207980,2690,2695,2695,2690,166
20240620,133700,843761335,2695,2690,2695,2690,2012
20240620,133600,838339615,2690,2695,2695,2690,22
20240620,133500,838280430,2695,2695,2695,2695,8
20240620,133400,838258870,2695,2695,2695,2695,105
20240620,133300,837975895,2695,2695,2700,2695,88
20240620,133200,837738730,2695,2695,2695,2695,277
20240620,133100,836992215,2690,2690,2690,2690,105
20240620,133000,836709765,2690,2690,2690,2690,117
20240620,132900,836395035,2690,2690,2690,2690,7
20240620,132800,836376205,2690,2690,2695,2690,3203
20240620,132700,827760130,2690,2690,2690,2690,102
20240620,132600,827485750,2690,2690,2690,2690,92
20240620,132500,827238270,2695,2695,2695,2695,50
20240620,132400,827103520,2690,2690,2690,2690,103
20240620,132300,826826450,2695,2695,2695,2695,61
20240620,132200,826662055,2700,2700,2700,2700,1
20240620,132100,826659355,2695,2695,2695,2695,244
20240620,132000,826001775,2695,2700,2700,2690,144
20240620,131900,825614065,2695,2695,2695,2690,3088
20240620,131800,817306905,2695,2690,2695,2690,23
20240620,131700,817244930,2695,2690,2695,2690,304
20240620,131600,816427150,2690,2690,2690,2690,103
20240620,131500,816150080,2690,2690,2690,2690,159
20240620,131400,815722370,2690,2690,2690,2690,0
20240620,131300,815722370,2690,2695,2695,2690,3913
20240620,131200,805183465,2695,2695,2695,2695,1702
20240620,131100,800596575,2695,2695,2695,2695,0
20240620,131000,800596575,2695,2695,2695,2695,20
20240620,130900,800542675,2695,2700,2700,2695,594
20240620,130800,798939960,2700,2700,2700,2700,83
20240620,130700,798715860,2700,2695,2700,2695,5
20240620,130600,798702370,2700,2695,2700,2695,208
20240620,130500,798141760,2695,2695,2695,2695,2
20240620,130400,798136370,2695,2700,2700,2695,21
20240620,130300,798079675,2700,2700,2700,2700,210
20240620,130200,797512675,2695,2695,2700,2695,220
20240620,130100,796919735,2695,2700,2700,2695,202
20240620,130000,796375340,2695,2695,2695,2695,42
20240620,125900,796262150,2695,2695,2695,2695,103
20240620,125800,795984565,2695,2695,2695,2695,255
20240620,125700,795297340,2695,2695,2695,2695,196
20240620,125600,794769120,2695,2695,2695,2695,553
20240620,125500,793278785,2695,2695,2695,2695,142
20240620,125400,792896095,2700,2695,2700,2695,3
20240620,125300,792888005,2695,2700,2700,2695,1492
20240620,125200,788859850,2695,2695,2695,2695,138
20240620,125100,788487940,2695,2695,2695,2695,200
20240620,125000,787948940,2695,2695,2695,2695,36
20240620,124900,787851920,2695,2690,2695,2690,227
20240620,124800,787240945,2690,2695,2695,2690,3
20240620,124700,787232870,2690,2690,2690,2690,934
20240620,124600,784720410,2690,2690,2690,2690,48
20240620,124500,784591290,2690,2690,2690,2690,142
20240620,124400,784209310,2695,2690,2695,2690,202
20240620,124300,783665920,2690,2690,2690,2690,38
20240620,124200,783563700,2695,2695,2695,2695,291
20240620,124100,782779455,2695,2700,2700,2695,417
20240620,124000,781653785,2695,2695,2695,2695,1141
20240620,123900,778578790,2695,2695,2695,2695,503
20240620,123800,777223205,2695,2695,2695,2695,309
20240620,123700,776390450,2695,2695,2695,2695,93
20240620,123600,776139815,2695,2700,2700,2695,104
20240620,123500,775859530,2695,2695,2695,2695,152
20240620,123400,775449890,2695,2700,2700,2695,52
20240620,123300,775309735,2695,2695,2695,2695,388
20240620,123200,774264075,2695,2695,2695,2695,46
20240620,123100,774140105,2695,2695,2695,2695,248
20240620,123000,773471745,2695,2695,2695,2695,138
20240620,122900,773099835,2695,2695,2695,2695,314
20240620,122800,772253605,2695,2695,2695,2690,1670
20240620,122700,767753165,2690,2690,2690,2690,47
20240620,122600,767626735,2690,2690,2690,2690,831
20240620,122500,765391345,2685,2685,2685,2685,1014
20240620,122400,762668755,2685,2685,2685,2685,2
20240620,122300,762663385,2685,2685,2685,2685,34
20240620,122200,762572095,2685,2685,2685,2685,156
20240620,122100,762153235,2690,2690,2690,2685,434
20240620,122000,760986470,2690,2690,2690,2685,447
20240620,121900,759784280,2685,2685,2685,2685,37
20240620,121800,759684935,2690,2690,2690,2690,130
20240620,121700,759335235,2690,2690,2690,2685,472
20240620,121600,758067055,2690,2685,2690,2685,42
20240620,121500,757954260,2690,2690,2690,2690,178
20240620,121400,757475440,2690,2690,2695,2690,704
20240620,121300,755581675,2690,2690,2690,2690,48
20240620,121200,755452555,2690,2690,2690,2690,137
20240620,121100,755084025,2690,2690,2695,2690,1239
20240620,121000,751751110,2690,2690,2690,2690,196
20240620,120900,751223870,2695,2690,2695,2690,43
20240620,120800,751108180,2690,2690,2690,2690,161
20240620,120700,750675090,2690,2690,2690,2690,1584
20240620,120600,746414130,2690,2690,2690,2690,2
20240620,120500,746408750,2695,2690,2695,2690,60
20240620,120400,746247315,2690,2690,2690,2690,635
20240620,120300,744539165,2690,2690,2690,2690,91
20240620,120200,744294375,2690,2690,2690,2690,10166
20240620,120100,716947835,2690,2690,2690,2690,152
20240620,120000,716538955,2690,2695,2695,2690,605
20240620,115900,714911500,2690,2690,2695,2690,111
20240620,115800,714612805,2690,2690,2690,2690,50
20240620,115700,714478305,2690,2690,2690,2690,180
20240620,115600,713994105,2690,2690,2695,2690,320
20240620,115500,713132965,2690,2690,2695,2690,37
20240620,115400,713033430,2690,2690,2690,2690,436
20240620,115300,711860590,2690,2690,2695,2690,1226
20240620,115200,708557295,2690,2695,2695,2690,135
20240620,115100,708194140,2690,2690,2690,2690,43
20240620,115000,708078470,2690,2690,2695,2690,127
20240620,114900,707736830,2695,2690,2695,2690,157
20240620,114800,707314450,2695,2695,2695,2695,1
20240620,114700,707311755,2690,2695,2695,2690,166
20240620,114600,706865165,2690,2690,2695,2690,55
20240620,114500,706717210,2690,2690,2690,2690,143
20240620,114400,706332540,2690,2690,2690,2690,48
20240620,114300,706203420,2690,2695,2695,2690,102
20240620,114200,705928995,2690,2690,2690,2690,203
20240620,114100,705382925,2690,2690,2690,2690,425
20240620,114000,704239675,2690,2695,2695,2690,164
20240620,113900,703798510,2690,2695,2695,2690,598
20240620,113800,702189655,2695,2690,2695,2690,140
20240620,113700,701813045,2690,2690,2690,2690,0
20240620,113600,701813045,2690,2690,2690,2690,122
20240620,113500,701484865,2690,2690,2695,2690,545
20240620,113400,700018440,2690,2690,2690,2690,164
20240620,113300,699577280,2690,2690,2690,2690,173
20240620,113200,699111910,2690,2690,2690,2690,47
20240620,113100,698985480,2695,2700,2700,2690,254
20240620,113000,698300970,2690,2680,2700,2680,1469
20240620,112900,694361990,2680,2680,2680,2680,52
20240620,112800,694222630,2680,2695,2695,2680,19800
20240620,112700,641089365,2695,2695,2695,2695,154
20240620,112600,640674335,2695,2695,2695,2695,291
20240620,112500,639890090,2695,2695,2695,2695,115
20240620,112400,639580165,2695,2695,2695,2695,1170
20240620,112300,636427015,2700,2695,2700,2695,121
20240620,112200,636100910,2695,2695,2695,2695,1164
20240620,112100,632963930,2695,2695,2700,2695,8127
20240620,112000,611060665,2695,2685,2695,2685,651
20240620,111900,609309215,2690,2690,2690,2690,60
20240620,111800,609147815,2690,2690,2690,2690,229
20240620,111700,608531805,2690,2695,2695,2690,22
20240620,111600,608472620,2695,2690,2695,2685,1473
20240620,111500,604510955,2690,2690,2695,2690,2732
20240620,111400,597161675,2690,2690,2690,2690,39
20240620,111300,597056765,2690,2690,2695,2690,1123
20240620,111200,594035795,2690,2690,2690,2690,199
20240620,111100,593500485,2690,2695,2695,2690,35
20240620,111000,593406320,2690,2690,2690,2690,91
20240620,110900,593161530,2690,2685,2695,2685,465
20240620,110800,591910385,2690,2685,2690,2685,508
20240620,110700,590544400,2690,2690,2690,2690,501
20240620,110600,589196710,2685,2685,2685,2685,420
20240620,110500,588069010,2685,2690,2690,2685,206
20240620,110400,587515645,2690,2690,2690,2690,1394
20240620,110300,583765785,2690,2685,2690,2685,61
20240620,110200,583601950,2685,2685,2685,2685,2753
20240620,110100,576210145,2685,2685,2685,2685,0
20240620,110000,576210145,2685,2690,2695,2685,806
20240620,105900,574038660,2685,2685,2685,2685,140
20240620,105800,573662760,2685,2700,2700,2685,610
20240620,105700,572022345,2690,2685,2700,2685,665
20240620,105600,570233680,2685,2685,2685,2685,2004
20240620,105500,564852940,2690,2685,2690,2685,660
20240620,105400,563080740,2685,2690,2690,2685,150
20240620,105300,562677940,2690,2695,2695,2690,182
20240620,105200,562188145,2695,2700,2700,2690,2373
20240620,105100,555804025,2690,2690,2690,2690,249
20240620,105000,555134215,2700,2690,2700,2690,39
20240620,104900,555029290,2700,2695,2700,2695,70
20240620,104800,554840635,2695,2695,2700,2690,2096
20240620,104700,549192115,2690,2690,2690,2690,1210
20240620,104600,545937215,2690,2695,2695,2690,294
20240620,104500,545145835,2695,2690,2695,2690,3128
20240620,104400,536731500,2690,2690,2700,2690,480
20240620,104300,535440210,2690,2695,2695,2690,755
20240620,104200,533408570,2695,2690,2695,2690,14244
20240620,104100,495084815,2690,2700,2700,2690,1145
20240620,104000,491999690,2695,2695,2695,2695,149
20240620,103900,491598135,2700,2700,2700,2695,108
20240620,103800,491306765,2700,2700,2705,2700,112
20240620,103700,491004350,2700,2700,2705,2700,170
20240620,103600,490544570,2705,2695,2705,2695,493
20240620,103500,489215915,2710,2700,2710,2695,23318
20240620,103400,426320545,2705,2705,2705,2700,150
20240620,103300,425915010,2705,2700,2705,2700,147
20240620,103200,425518095,2705,2705,2705,2700,22
20240620,103100,425458600,2700,2710,2710,2700,1354
20240620,103000,421796270,2705,2705,2705,2705,32
20240620,102900,421709710,2710,2705,2710,2700,1446
20240620,102800,417800445,2705,2705,2705,2700,336
20240620,102700,416892205,2705,2700,2705,2700,45
20240620,102600,416770690,2705,2705,2705,2700,332
20240620,102500,415874135,2700,2705,2705,2700,161
20240620,102400,415439355,2705,2715,2715,2700,186
20240620,102300,414935770,2715,2710,2715,2700,257
20240620,102200,414239645,2710,2705,2710,2705,361
20240620,102100,413262935,2710,2700,2715,2700,64
20240620,102000,413089890,2710,2710,2710,2705,4193
20240620,101900,401740275,2705,2710,2710,2705,54
20240620,101800,401594190,2710,2710,2710,2705,214
20240620,101700,401014930,2710,2715,2715,2705,2094
20240620,101600,395350360,2705,2705,2715,2705,970
20240620,101500,392721430,2715,2715,2715,2705,149
20240620,101400,392317345,2715,2720,2720,2705,8573
20240620,101300,369084790,2720,2720,2720,2710,47
20240620,101200,368957345,2710,2715,2715,2710,8228
20240620,101100,346618575,2715,2710,2715,2710,1822
20240620,101000,341672595,2715,2715,2715,2710,59
20240620,100900,341512680,2715,2710,2715,2710,130
20240620,100800,341159880,2715,2710,2715,2710,88
20240620,100700,340921165,2710,2710,2715,2710,1401
20240620,100600,337124450,2710,2715,2715,2710,109
20240620,100500,336828710,2715,2710,2715,2710,558
20240620,100400,335316450,2710,2710,2715,2710,1144
20240620,100300,332211210,2715,2710,2715,2710,371
20240620,100200,331205465,2715,2710,2715,2710,8063
20240620,100100,309350870,2715,2715,2715,2710,1306
20240620,100000,305805230,2715,2710,2715,2710,332
20240620,095900,304905485,2710,2715,2715,2710,52
20240620,095800,304764490,2715,2715,2715,2710,311
20240620,095700,303920340,2715,2710,2715,2710,710
20240620,095600,301993705,2715,2715,2720,2710,619
20240620,095500,300313635,2715,2715,2720,2715,1633
20240620,095400,295880035,2715,2710,2715,2710,2428
20240620,095300,289290150,2705,2705,2705,2705,236
20240620,095200,288651770,2710,2710,2710,2705,1045
20240620,095100,285820000,2710,2710,2710,2705,72
20240620,095000,285625105,2710,2710,2710,2705,349
20240620,094900,284679950,2710,2705,2710,2705,630
20240620,094800,282975095,2705,2705,2705,2705,876
20240620,094700,280605515,2705,2705,2705,2700,123
20240620,094600,280273000,2710,2700,2710,2700,125
20240620,094500,279935075,2700,2700,2705,2700,342
20240620,094400,279011635,2705,2710,2710,2705,137
20240620,094300,278640415,2710,2700,2710,2700,3576
20240620,094200,268980620,2700,2700,2705,2700,2082
20240620,094100,263359150,2700,2705,2705,2700,954
20240620,094000,260783320,2705,2705,2705,2700,147
20240620,093900,260386300,2705,2700,2705,2700,579
20240620,093800,258820345,2705,2700,2705,2695,6040
20240620,093700,242534325,2700,2705,2705,2700,55
20240620,093600,242385730,2710,2710,2710,2700,576
20240620,093500,240829360,2710,2705,2710,2700,862
20240620,093400,238494425,2700,2700,2705,2700,1511
20240620,093300,234414475,2705,2710,2715,2705,10302
20240620,093200,206496850,2715,2715,2715,2715,273
20240620,093100,205755655,2715,2715,2715,2710,6455
20240620,093000,188232085,2715,2700,2715,2700,3072
20240620,092900,179925815,2695,2700,2700,2695,197
20240620,092800,179394645,2700,2695,2700,2695,297
20240620,092700,178592950,2700,2700,2705,2700,1080
20240620,092600,175676660,2700,2700,2700,2700,128
20240620,092500,175331060,2695,2700,2700,2695,552
20240620,092400,173840895,2700,2695,2705,2695,1094
20240620,092300,170887565,2700,2700,2705,2695,1058
20240620,092200,168034680,2705,2695,2705,2695,56
20240620,092100,167883645,2705,2705,2705,2705,101
20240620,092000,167610440,2695,2690,2695,2690,512
20240620,091900,166231115,2695,2695,2695,2690,4218
20240620,091800,154883535,2695,2700,2705,2690,632
20240620,091700,153178930,2700,2695,2710,2690,2410
20240620,091600,146686395,2710,2705,2710,2695,5700
20240620,091500,131291780,2710,2700,2715,2700,597
20240620,091400,129675895,2700,2705,2715,2700,19866
20240620,091300,75842170,2705,2705,2710,2700,2691
20240620,091200,68574465,2705,2700,2705,2700,1031
20240620,091100,65788850,2700,2705,2705,2695,2911
20240620,091000,57917505,2700,2700,2705,2700,346
20240620,090900,56983290,2705,2700,2705,2700,307
20240620,090800,56154385,2700,2705,2705,2700,46
20240620,090700,56029960,2705,2705,2705,2690,796
20240620,090600,53885405,2710,2700,2715,2695,2752
20240620,090500,46432695,2710,2715,2715,2700,473
20240620,090400,45150560,2720,2695,2720,2690,775
20240620,090300,43058200,2690,2680,2690,2680,8946
20240620,090200,19056230,2670,2685,2685,2670,2239
20240620,090100,13066200,2690,2695,2695,2680,564
20240620,090000,11547655,2695,2700,2700,2695,4277