stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,195900,1132508465,2665,2665,2665,2665,15505
20240621,195800,1132508465,2665,2665,2665,2665,0
20240621,195700,1132508465,2665,2665,2665,2665,0
20240621,195600,1132508465,2665,2665,2665,2665,0
20240621,195500,1132508465,2665,2665,2665,2665,0
20240621,195400,1132508465,2665,2665,2665,2665,0
20240621,195300,1132508465,2665,2665,2665,2665,0
20240621,195200,1132508465,2665,2665,2665,2665,0
20240621,195100,1132508465,2665,2665,2665,2665,0
20240621,195000,1132508465,2665,2665,2665,2665,0
20240621,194900,1132508465,2665,2665,2665,2665,0
20240621,194800,1132508465,2665,2665,2665,2665,0
20240621,194700,1132508465,2665,2665,2665,2665,0
20240621,194600,1132508465,2665,2665,2665,2665,0
20240621,194500,1132508465,2665,2665,2665,2665,0
20240621,194400,1132508465,2665,2665,2665,2665,0
20240621,194300,1132508465,2665,2665,2665,2665,0
20240621,194200,1132508465,2665,2665,2665,2665,0
20240621,194100,1132508465,2665,2665,2665,2665,0
20240621,194000,1132508465,2665,2665,2665,2665,0
20240621,193900,1132508465,2665,2665,2665,2665,0
20240621,193800,1132508465,2665,2665,2665,2665,0
20240621,193700,1132508465,2665,2665,2665,2665,0
20240621,193600,1132508465,2665,2665,2665,2665,0
20240621,193500,1132508465,2665,2665,2665,2665,0
20240621,193400,1132508465,2665,2665,2665,2665,0
20240621,193300,1132508465,2665,2665,2665,2665,0
20240621,193200,1132508465,2665,2665,2665,2665,0
20240621,193100,1132508465,2665,2665,2665,2665,0
20240621,193000,1132508465,2665,2665,2665,2665,0
20240621,192900,1132508465,2665,2665,2665,2665,15505
20240621,192800,1132508465,2665,2665,2665,2665,0
20240621,192700,1132508465,2665,2665,2665,2665,0
20240621,192600,1132508465,2665,2665,2665,2665,0
20240621,192500,1132508465,2665,2665,2665,2665,0
20240621,192400,1132508465,2665,2665,2665,2665,0
20240621,192300,1132508465,2665,2665,2665,2665,0
20240621,192200,1132508465,2665,2665,2665,2665,0
20240621,192100,1132508465,2665,2665,2665,2665,0
20240621,192000,1132508465,2665,2665,2665,2665,0
20240621,191900,1132508465,2665,2665,2665,2665,0
20240621,191800,1132508465,2665,2665,2665,2665,0
20240621,191700,1132508465,2665,2665,2665,2665,0
20240621,191600,1132508465,2665,2665,2665,2665,0
20240621,191500,1132508465,2665,2665,2665,2665,0
20240621,191400,1132508465,2665,2665,2665,2665,0
20240621,191300,1132508465,2665,2665,2665,2665,0
20240621,191200,1132508465,2665,2665,2665,2665,0
20240621,191100,1132508465,2665,2665,2665,2665,0
20240621,191000,1132508465,2665,2665,2665,2665,0
20240621,190900,1132508465,2665,2665,2665,2665,0
20240621,190800,1132508465,2665,2665,2665,2665,0
20240621,190700,1132508465,2665,2665,2665,2665,0
20240621,190600,1132508465,2665,2665,2665,2665,0
20240621,190500,1132508465,2665,2665,2665,2665,0
20240621,190400,1132508465,2665,2665,2665,2665,0
20240621,190300,1132508465,2665,2665,2665,2665,0
20240621,190200,1132508465,2665,2665,2665,2665,0
20240621,190100,1132508465,2665,2665,2665,2665,0
20240621,190000,1132508465,2665,2665,2665,2665,0
20240621,185900,1132508465,2665,2665,2665,2665,15505
20240621,185800,1132508465,2665,2665,2665,2665,0
20240621,185700,1132508465,2665,2665,2665,2665,0
20240621,185600,1132508465,2665,2665,2665,2665,0
20240621,185500,1132508465,2665,2665,2665,2665,0
20240621,185400,1132508465,2665,2665,2665,2665,0
20240621,185300,1132508465,2665,2665,2665,2665,0
20240621,185200,1132508465,2665,2665,2665,2665,0
20240621,185100,1132508465,2665,2665,2665,2665,0
20240621,185000,1132508465,2665,2665,2665,2665,0
20240621,184900,1132508465,2665,2665,2665,2665,0
20240621,184800,1132508465,2665,2665,2665,2665,0
20240621,184700,1132508465,2665,2665,2665,2665,0
20240621,184600,1132508465,2665,2665,2665,2665,0
20240621,184500,1132508465,2665,2665,2665,2665,0
20240621,184400,1132508465,2665,2665,2665,2665,0
20240621,184300,1132508465,2665,2665,2665,2665,0
20240621,184200,1132508465,2665,2665,2665,2665,0
20240621,184100,1132508465,2665,2665,2665,2665,0
20240621,184000,1132508465,2665,2665,2665,2665,0
20240621,183900,1132508465,2665,2665,2665,2665,0
20240621,183800,1132508465,2665,2665,2665,2665,0
20240621,183700,1132508465,2665,2665,2665,2665,0
20240621,183600,1132508465,2665,2665,2665,2665,0
20240621,183500,1132508465,2665,2665,2665,2665,0
20240621,183400,1132508465,2665,2665,2665,2665,0
20240621,183300,1132508465,2665,2665,2665,2665,0
20240621,183200,1132508465,2665,2665,2665,2665,0
20240621,183100,1132508465,2665,2665,2665,2665,0
20240621,183000,1132508465,2665,2665,2665,2665,0
20240621,182900,1132508465,2665,2665,2665,2665,15505
20240621,182800,1132508465,2665,2665,2665,2665,0
20240621,182700,1132508465,2665,2665,2665,2665,0
20240621,182600,1132508465,2665,2665,2665,2665,0
20240621,182500,1132508465,2665,2665,2665,2665,0
20240621,182400,1132508465,2665,2665,2665,2665,0
20240621,182300,1132508465,2665,2665,2665,2665,0
20240621,182200,1132508465,2665,2665,2665,2665,0
20240621,182100,1132508465,2665,2665,2665,2665,0
20240621,182000,1132508465,2665,2665,2665,2665,0
20240621,181900,1132508465,2665,2665,2665,2665,0
20240621,181800,1132508465,2665,2665,2665,2665,0
20240621,181700,1132508465,2665,2665,2665,2665,0
20240621,181600,1132508465,2665,2665,2665,2665,0
20240621,181500,1132508465,2665,2665,2665,2665,0
20240621,181400,1132508465,2665,2665,2665,2665,0
20240621,181300,1132508465,2665,2665,2665,2665,0
20240621,181200,1132508465,2665,2665,2665,2665,0
20240621,181100,1132508465,2665,2665,2665,2665,0
20240621,181000,1132508465,2665,2665,2665,2665,0
20240621,180900,1132508465,2665,2665,2665,2665,0
20240621,180800,1132508465,2665,2665,2665,2665,0
20240621,180700,1132508465,2665,2665,2665,2665,0
20240621,180600,1132508465,2665,2665,2665,2665,0
20240621,180500,1132508465,2665,2665,2665,2665,0
20240621,180400,1132508465,2665,2665,2665,2665,0
20240621,180300,1132508465,2665,2665,2665,2665,0
20240621,180200,1132508465,2665,2665,2665,2665,0
20240621,180100,1132508465,2665,2665,2665,2665,0
20240621,180000,1132508465,2665,2665,2665,2665,0
20240621,175900,1132508465,2665,2665,2665,2665,15505
20240621,175800,1132508465,2665,2665,2665,2665,0
20240621,175700,1132508465,2665,2665,2665,2665,0
20240621,175600,1132508465,2665,2665,2665,2665,0
20240621,175500,1132508465,2665,2665,2665,2665,0
20240621,175400,1132508465,2665,2665,2665,2665,0
20240621,175300,1132508465,2665,2665,2665,2665,0
20240621,175200,1132508465,2665,2665,2665,2665,0
20240621,175100,1132508465,2665,2665,2665,2665,0
20240621,175000,1132508465,2665,2665,2665,2665,0
20240621,174900,1132508465,2665,2665,2665,2665,0
20240621,174800,1132508465,2665,2665,2665,2665,0
20240621,174700,1132508465,2665,2665,2665,2665,0
20240621,174600,1132508465,2665,2665,2665,2665,0
20240621,174500,1132508465,2665,2665,2665,2665,0
20240621,174400,1132508465,2665,2665,2665,2665,0
20240621,174300,1132508465,2665,2665,2665,2665,0
20240621,174200,1132508465,2665,2665,2665,2665,0
20240621,174100,1132508465,2665,2665,2665,2665,0
20240621,174000,1132508465,2665,2665,2665,2665,0
20240621,173900,1132508465,2665,2665,2665,2665,0
20240621,173800,1132508465,2665,2665,2665,2665,0
20240621,173700,1132508465,2665,2665,2665,2665,0
20240621,173600,1132508465,2665,2665,2665,2665,0
20240621,173500,1132508465,2665,2665,2665,2665,0
20240621,173400,1132508465,2665,2665,2665,2665,0
20240621,173300,1132508465,2665,2665,2665,2665,0
20240621,173200,1132508465,2665,2665,2665,2665,0
20240621,173100,1132508465,2665,2665,2665,2665,0
20240621,173000,1132508465,2665,2665,2665,2665,0
20240621,172900,1132508465,2665,2665,2665,2665,15505
20240621,172800,1132508465,2665,2665,2665,2665,0
20240621,172700,1132508465,2665,2665,2665,2665,0
20240621,172600,1132508465,2665,2665,2665,2665,0
20240621,172500,1132508465,2665,2665,2665,2665,0
20240621,172400,1132508465,2665,2665,2665,2665,0
20240621,172300,1132508465,2665,2665,2665,2665,0
20240621,172200,1132508465,2665,2665,2665,2665,0
20240621,172100,1132508465,2665,2665,2665,2665,0
20240621,172000,1132508465,2665,2665,2665,2665,0
20240621,171900,1132508465,2665,2665,2665,2665,0
20240621,171800,1132508465,2665,2665,2665,2665,0
20240621,171700,1132508465,2665,2665,2665,2665,0
20240621,171600,1132508465,2665,2665,2665,2665,0
20240621,171500,1132508465,2665,2665,2665,2665,0
20240621,171400,1132508465,2665,2665,2665,2665,0
20240621,171300,1132508465,2665,2665,2665,2665,0
20240621,171200,1132508465,2665,2665,2665,2665,0
20240621,171100,1132508465,2665,2665,2665,2665,0
20240621,171000,1132508465,2665,2665,2665,2665,0
20240621,170900,1132508465,2665,2665,2665,2665,0
20240621,170800,1132508465,2665,2665,2665,2665,0
20240621,170700,1132508465,2665,2665,2665,2665,0
20240621,170600,1132508465,2665,2665,2665,2665,0
20240621,170500,1132508465,2665,2665,2665,2665,0
20240621,170400,1132508465,2665,2665,2665,2665,0
20240621,170300,1132508465,2665,2665,2665,2665,0
20240621,170200,1132508465,2665,2665,2665,2665,0
20240621,170100,1132508465,2665,2665,2665,2665,0
20240621,170000,1132508465,2665,2665,2665,2665,0
20240621,165900,1132508465,2665,2665,2665,2665,15505
20240621,165800,1132508465,2665,2665,2665,2665,0
20240621,165700,1132508465,2665,2665,2665,2665,0
20240621,165600,1132508465,2665,2665,2665,2665,0
20240621,165500,1132508465,2665,2665,2665,2665,0
20240621,165400,1132508465,2665,2665,2665,2665,0
20240621,165300,1132508465,2665,2665,2665,2665,0
20240621,165200,1132508465,2665,2665,2665,2665,0
20240621,165100,1132508465,2665,2665,2665,2665,0
20240621,165000,1132508465,2665,2665,2665,2665,0
20240621,164900,1132508465,2665,2665,2665,2665,0
20240621,164800,1132508465,2665,2665,2665,2665,0
20240621,164700,1132508465,2665,2665,2665,2665,0
20240621,164600,1132508465,2665,2665,2665,2665,0
20240621,164500,1132508465,2665,2665,2665,2665,0
20240621,164400,1132508465,2665,2665,2665,2665,0
20240621,164300,1132508465,2665,2665,2665,2665,0
20240621,164200,1132508465,2665,2665,2665,2665,0
20240621,164100,1132508465,2665,2665,2665,2665,0
20240621,164000,1132508465,2665,2665,2665,2665,0
20240621,163900,1132508465,2665,2665,2665,2665,0
20240621,163800,1132508465,2665,2665,2665,2665,0
20240621,163700,1132508465,2665,2665,2665,2665,0
20240621,163600,1132508465,2665,2665,2665,2665,0
20240621,163500,1132508465,2665,2665,2665,2665,0
20240621,163400,1132508465,2665,2665,2665,2665,0
20240621,163300,1132508465,2665,2665,2665,2665,0
20240621,163200,1132508465,2665,2665,2665,2665,0
20240621,163100,1132508465,2665,2665,2665,2665,0
20240621,163000,1132508465,2665,2665,2665,2665,0
20240621,162900,1132508465,2665,2665,2665,2665,15505
20240621,162800,1132508465,2665,2665,2665,2665,0
20240621,162700,1132508465,2665,2665,2665,2665,0
20240621,162600,1132508465,2665,2665,2665,2665,0
20240621,162500,1132508465,2665,2665,2665,2665,0
20240621,162400,1132508465,2665,2665,2665,2665,0
20240621,162300,1132508465,2665,2665,2665,2665,0
20240621,162200,1132508465,2665,2665,2665,2665,0
20240621,162100,1132508465,2665,2665,2665,2665,0
20240621,162000,1132508465,2665,2665,2665,2665,0
20240621,161900,1132508465,2665,2665,2665,2665,0
20240621,161800,1132508465,2665,2665,2665,2665,0
20240621,161700,1132508465,2665,2665,2665,2665,0
20240621,161600,1132508465,2665,2665,2665,2665,0
20240621,161500,1132508465,2665,2665,2665,2665,0
20240621,161400,1132508465,2665,2665,2665,2665,0
20240621,161300,1132508465,2665,2665,2665,2665,0
20240621,161200,1132508465,2665,2665,2665,2665,0
20240621,161100,1132508465,2665,2665,2665,2665,0
20240621,161000,1132508465,2665,2665,2665,2665,0
20240621,160900,1132508465,2665,2665,2665,2665,0
20240621,160800,1132508465,2665,2665,2665,2665,0
20240621,160700,1132508465,2665,2665,2665,2665,0
20240621,160600,1132508465,2665,2665,2665,2665,0
20240621,160500,1132508465,2665,2665,2665,2665,0
20240621,160400,1132508465,2665,2665,2665,2665,0
20240621,160300,1132508465,2665,2665,2665,2665,0
20240621,160200,1132508465,2665,2665,2665,2665,0
20240621,160100,1132508465,2665,2665,2665,2665,0
20240621,160000,1132508465,2665,2665,2665,2665,0
20240621,155900,1132508465,2665,2665,2665,2665,15505
20240621,155800,1132508465,2665,2665,2665,2665,0
20240621,155700,1132508465,2665,2665,2665,2665,0
20240621,155600,1132508465,2665,2665,2665,2665,0
20240621,155500,1132508465,2665,2665,2665,2665,0
20240621,155400,1132508465,2665,2665,2665,2665,0
20240621,155300,1132508465,2665,2665,2665,2665,0
20240621,155200,1132508465,2665,2665,2665,2665,0
20240621,155100,1132508465,2665,2665,2665,2665,0
20240621,155000,1132508465,2665,2665,2665,2665,0
20240621,154900,1132508465,2665,2665,2665,2665,0
20240621,154800,1132508465,2665,2665,2665,2665,0
20240621,154700,1132508465,2665,2665,2665,2665,0
20240621,154600,1132508465,2665,2665,2665,2665,0
20240621,154500,1132508465,2665,2665,2665,2665,0
20240621,154400,1132508465,2665,2665,2665,2665,0
20240621,154300,1132508465,2665,2665,2665,2665,0
20240621,154200,1132508465,2665,2665,2665,2665,0
20240621,154100,1132508465,2665,2665,2665,2665,0
20240621,154000,1132508465,2665,2665,2665,2665,0
20240621,153900,1132508465,2665,2665,2665,2665,0
20240621,153800,1132508465,2665,2665,2665,2665,0
20240621,153700,1132508465,2665,2665,2665,2665,0
20240621,153600,1132508465,2665,2665,2665,2665,0
20240621,153500,1132508465,2665,2665,2665,2665,0
20240621,153400,1132508465,2665,2665,2665,2665,0
20240621,153300,1132508465,2665,2665,2665,2665,0
20240621,153200,1132508465,2665,2665,2665,2665,0
20240621,153100,1132508465,2665,2665,2665,2665,0
20240621,153000,1132508465,2665,2665,2665,2665,15505
20240621,152900,1091187640,2665,2665,2665,2665,0
20240621,152800,1091187640,2665,2665,2665,2665,0
20240621,152700,1091187640,2665,2665,2665,2665,0
20240621,152600,1091187640,2665,2665,2665,2665,0
20240621,152500,1091187640,2665,2665,2665,2665,0
20240621,152400,1091187640,2665,2665,2665,2665,0
20240621,152300,1091187640,2665,2665,2665,2665,0
20240621,152200,1091187640,2665,2665,2665,2665,0
20240621,152100,1091187640,2665,2665,2665,2665,0
20240621,152000,1091187640,2665,2665,2665,2665,0
20240621,151900,1091187640,2665,2665,2670,2665,1015
20240621,151800,1088482660,2665,2665,2670,2665,667
20240621,151700,1086704660,2665,2665,2670,2665,171
20240621,151600,1086248185,2665,2665,2670,2665,192
20240621,151500,1085736385,2665,2670,2670,2665,452
20240621,151400,1084529640,2665,2670,2670,2665,1729
20240621,151300,1079913545,2665,2670,2670,2665,8382
20240621,151200,1057534145,2670,2670,2670,2665,140
20240621,151100,1057160635,2665,2670,2670,2665,65
20240621,151000,1056987120,2665,2665,2670,2665,418
20240621,150900,1055871230,2670,2670,2670,2665,181
20240621,150800,1055388080,2665,2670,2670,2665,59
20240621,150700,1055230715,2665,2670,2670,2665,119
20240621,150600,1054913040,2670,2670,2670,2665,1274
20240621,150500,1051511875,2670,2670,2670,2665,770
20240621,150400,1049456040,2670,2670,2670,2665,96
20240621,150300,1049199860,2670,2665,2670,2665,998
20240621,150200,1046540150,2670,2670,2670,2665,753
20240621,150100,1044530725,2670,2670,2670,2665,45
20240621,150000,1044410755,2670,2670,2670,2665,2132
20240621,145900,1038718350,2665,2665,2670,2665,359
20240621,145800,1037761475,2665,2665,2670,2665,84
20240621,145700,1037537495,2665,2665,2670,2665,325
20240621,145600,1036671330,2665,2665,2670,2665,651
20240621,145500,1034936375,2670,2665,2670,2665,698
20240621,145400,1033076145,2665,2665,2670,2665,3719
20240621,145300,1023164335,2670,2665,2670,2665,33
20240621,145200,1023076325,2670,2665,2670,2665,12
20240621,145100,1023044300,2665,2665,2665,2665,42
20240621,145000,1022932370,2665,2670,2670,2665,27
20240621,144900,1022860310,2665,2665,2665,2665,132
20240621,144800,1022508530,2665,2660,2665,2660,1341
20240621,144700,1018934860,2665,2665,2665,2660,2702
20240621,144600,1011734150,2665,2670,2670,2665,2901
20240621,144500,1004002060,2670,2670,2670,2665,367
20240621,144400,1003022200,2665,2665,2670,2665,1320
20240621,144300,999498290,2665,2665,2670,2665,51
20240621,144200,999362295,2665,2665,2665,2665,9
20240621,144100,999338310,2665,2670,2670,2665,40
20240621,144000,999231640,2665,2665,2665,2665,734
20240621,143900,997275530,2665,2665,2670,2665,443
20240621,143800,996094745,2665,2670,2670,2665,7
20240621,143700,996076085,2665,2665,2670,2665,92
20240621,143600,995830595,2665,2670,2670,2665,124
20240621,143500,995499925,2670,2665,2670,2665,49
20240621,143400,995369240,2665,2665,2670,2665,371
20240621,143300,994380520,2670,2665,2670,2665,562
20240621,143200,992882765,2665,2670,2670,2665,4172
20240621,143100,981764285,2670,2665,2670,2665,8137
20240621,143000,960079135,2670,2665,2670,2665,4314
20240621,142900,948572480,2660,2670,2670,2660,280
20240621,142800,947825430,2660,2665,2665,2660,4384
20240621,142700,936142085,2665,2665,2665,2665,6111
20240621,142600,919856270,2660,2660,2665,2660,2967
20240621,142500,911952340,2660,2660,2660,2660,799
20240621,142400,909827000,2665,2665,2665,2660,76
20240621,142300,909624605,2660,2665,2665,2660,2370
20240621,142200,903308590,2665,2665,2665,2660,2048
20240621,142100,897850940,2665,2660,2665,2660,134
20240621,142000,897493970,2665,2665,2665,2660,228
20240621,141900,896886635,2665,2660,2665,2660,335
20240621,141800,895993985,2660,2660,2665,2660,204
20240621,141700,895450845,2665,2660,2665,2660,531
20240621,141600,894035885,2660,2660,2665,2660,43
20240621,141500,893921415,2660,2660,2665,2660,121
20240621,141400,893599040,2660,2660,2660,2660,45
20240621,141300,893479340,2660,2660,2660,2660,13
20240621,141200,893444760,2660,2665,2665,2660,437
20240621,141100,892280310,2660,2665,2665,2660,133
20240621,141000,891926030,2660,2660,2660,2660,24
20240621,140900,891862190,2660,2665,2665,2660,42
20240621,140800,891750385,2660,2660,2665,2660,156
20240621,140700,891335200,2665,2660,2665,2660,44
20240621,140600,891218155,2660,2660,2660,2660,1
20240621,140500,891215495,2660,2660,2665,2660,2148
20240621,140400,885491225,2660,2660,2665,2660,6038
20240621,140300,869425135,2660,2660,2665,2660,5639
20240621,140200,854419780,2660,2660,2665,2660,38
20240621,140100,854318665,2665,2660,2665,2660,17
20240621,140000,854273365,2660,2660,2665,2660,332
20240621,135900,853389495,2660,2660,2665,2660,109
20240621,135800,853099225,2665,2660,2665,2660,52
20240621,135700,852960900,2665,2660,2665,2660,240
20240621,135600,852321720,2660,2660,2665,2660,1290
20240621,135500,848884690,2660,2660,2660,2660,2047
20240621,135400,843439670,2660,2660,2665,2660,157
20240621,135300,843021690,2665,2660,2665,2660,389
20240621,135200,841985370,2660,2665,2665,2660,1641
20240621,135100,837612810,2670,2665,2670,2660,5292
20240621,135000,823509880,2660,2660,2665,2660,136
20240621,134900,823147630,2660,2660,2665,2660,106
20240621,134800,822865620,2660,2660,2660,2660,146
20240621,134700,822477260,2660,2660,2660,2660,177
20240621,134600,822006440,2660,2660,2665,2660,144
20240621,134500,821623070,2660,2660,2660,2660,68
20240621,134400,821442190,2660,2660,2660,2660,129
20240621,134300,821099050,2660,2660,2665,2660,188
20240621,134200,820598465,2660,2660,2665,2660,1418
20240621,134100,816826460,2665,2660,2665,2660,638
20240621,134000,815127795,2660,2665,2665,2660,96
20240621,133900,814872245,2660,2660,2660,2660,70
20240621,133800,814686045,2665,2660,2665,2660,120
20240621,133700,814366690,2665,2660,2665,2660,366
20240621,133600,813392110,2665,2660,2665,2660,25
20240621,133500,813325560,2660,2665,2665,2660,89
20240621,133400,813088725,2665,2660,2665,2660,1059
20240621,133300,810269710,2665,2660,2665,2660,838
20240621,133200,808037150,2660,2660,2660,2660,83
20240621,133100,807816370,2665,2660,2665,2660,1463
20240621,133000,803917695,2660,2660,2660,2660,537
20240621,132900,802489275,2660,2665,2665,2660,942
20240621,132800,799979545,2665,2660,2665,2660,640
20240621,132700,798276885,2665,2665,2665,2660,318
20240621,132600,797429900,2660,2660,2665,2660,2121
20240621,132500,791787875,2660,2660,2665,2660,268
20240621,132400,791074305,2665,2665,2665,2660,635
20240621,132300,789385060,2665,2665,2665,2660,129
20240621,132200,789041805,2660,2665,2665,2660,174
20240621,132100,788578930,2660,2660,2660,2660,1
20240621,132000,788576270,2660,2660,2660,2660,114
20240621,131900,788273030,2665,2660,2665,2660,137
20240621,131800,787908185,2660,2660,2665,2660,261
20240621,131700,787213425,2660,2660,2660,2660,73
20240621,131600,787019245,2660,2660,2665,2660,93
20240621,131500,786771670,2665,2665,2670,2660,147
20240621,131400,786380090,2660,2665,2665,2660,250
20240621,131300,785714530,2665,2660,2665,2660,1424
20240621,131200,781919915,2660,2665,2665,2660,109
20240621,131100,781629735,2660,2665,2665,2660,541
20240621,131000,780188570,2660,2665,2665,2660,132
20240621,130900,779837320,2665,2665,2670,2660,6647
20240621,130800,762123130,2665,2665,2670,2665,148
20240621,130700,761728475,2665,2665,2665,2665,42
20240621,130600,761616545,2665,2665,2665,2665,130
20240621,130500,761270095,2670,2665,2670,2665,892
20240621,130400,758892415,2665,2665,2670,2665,88
20240621,130300,758657815,2665,2665,2670,2665,216
20240621,130200,758081925,2665,2665,2665,2665,13
20240621,130100,758047280,2665,2670,2670,2665,214
20240621,130000,757476440,2670,2665,2670,2665,112
20240621,125900,757177860,2665,2665,2665,2665,125
20240621,125800,756844735,2665,2665,2665,2665,292
20240621,125700,756066555,2665,2670,2670,2665,35
20240621,125600,755973195,2665,2665,2665,2665,107
20240621,125500,755688040,2665,2665,2665,2665,140
20240621,125400,755314940,2665,2665,2665,2665,1034
20240621,125300,752559330,2665,2665,2670,2665,3365
20240621,125200,743591520,2665,2665,2665,2665,912
20240621,125100,741161040,2665,2665,2665,2665,111
20240621,125000,740865225,2665,2670,2670,2665,187
20240621,124900,740366370,2665,2665,2670,2665,301
20240621,124800,739563620,2665,2660,2665,2660,78
20240621,124700,739356045,2660,2660,2665,2660,438
20240621,124600,738189400,2660,2660,2665,2660,95
20240621,124500,737936650,2665,2665,2665,2660,111
20240621,124400,737641100,2665,2660,2665,2660,220
20240621,124300,737055235,2665,2665,2665,2660,69
20240621,124200,736871630,2665,2665,2665,2660,209
20240621,124100,736314890,2665,2660,2665,2660,251
20240621,124000,735646595,2665,2660,2665,2660,107
20240621,123900,735361945,2665,2665,2665,2660,4571
20240621,123800,723202470,2665,2670,2670,2660,243
20240621,123700,722554890,2665,2670,2670,2665,1472
20240621,123600,718631710,2665,2665,2670,2665,143
20240621,123500,718250605,2665,2665,2670,2665,260
20240621,123400,717557255,2670,2660,2670,2660,2848
20240621,123300,709963995,2660,2665,2665,2660,114
20240621,123200,709660445,2660,2670,2670,2660,203
20240621,123100,709119875,2660,2660,2670,2660,2329
20240621,123000,702909040,2660,2665,2665,2660,618
20240621,122900,701262390,2665,2660,2665,2660,885
20240621,122800,698904570,2660,2660,2665,2660,91
20240621,122700,698662430,2660,2660,2660,2660,64
20240621,122600,698492190,2665,2660,2665,2660,252
20240621,122500,697821250,2665,2660,2665,2660,469
20240621,122400,696573670,2665,2665,2665,2660,133
20240621,122300,696219325,2660,2665,2670,2660,225
20240621,122200,695619915,2665,2665,2665,2665,7308
20240621,122100,676144095,2665,2665,2665,2665,149
20240621,122000,675747010,2665,2670,2670,2665,154
20240621,121900,675336595,2665,2670,2670,2665,54
20240621,121800,675192600,2665,2665,2665,2665,101
20240621,121700,674923435,2665,2665,2665,2665,128
20240621,121600,674582315,2665,2665,2665,2665,88
20240621,121500,674347795,2665,2665,2670,2665,92
20240621,121400,674102530,2665,2665,2670,2665,92
20240621,121300,673857280,2670,2665,2670,2665,136
20240621,121200,673494825,2665,2665,2665,2665,1194
20240621,121100,670312815,2665,2665,2670,2660,962
20240621,121000,667749325,2665,2660,2665,2660,273
20240621,120900,667022480,2660,2660,2660,2660,54
20240621,120800,666878840,2660,2665,2665,2660,427
20240621,120700,665741130,2665,2660,2665,2660,1481
20240621,120600,661794820,2660,2660,2665,2660,236
20240621,120500,661166490,2660,2660,2665,2660,545
20240621,120400,659714640,2665,2665,2665,2660,1261
20240621,120300,656354260,2660,2660,2665,2660,905
20240621,120200,653946915,2660,2665,2665,2660,157
20240621,120100,653529150,2660,2660,2665,2660,105
20240621,120000,653249795,2660,2665,2665,2660,842
20240621,115900,651009900,2660,2660,2665,2660,540
20240621,115800,649573420,2660,2665,2665,2660,923
20240621,115700,647116645,2665,2665,2665,2660,980
20240621,115600,644505045,2670,2665,2670,2665,4943
20240621,115500,631331640,2665,2665,2665,2665,39
20240621,115400,631227705,2665,2665,2665,2665,160
20240621,115300,630801305,2670,2665,2670,2665,80
20240621,115200,630588030,2670,2665,2670,2665,200
20240621,115100,630054685,2665,2665,2665,2665,66
20240621,115000,629878795,2665,2665,2670,2665,92
20240621,114900,629633520,2660,2660,2665,2660,130
20240621,114800,629287335,2665,2660,2665,2660,391
20240621,114700,628245940,2660,2660,2665,2660,197
20240621,114600,627721570,2660,2660,2665,2660,106
20240621,114500,627439605,2665,2665,2665,2660,877
20240621,114400,625102615,2665,2660,2665,2660,170
20240621,114300,624650255,2665,2665,2665,2660,251
20240621,114200,623981770,2660,2660,2665,2660,299
20240621,114100,623186355,2665,2660,2665,2660,96
20240621,114000,622930890,2660,2665,2665,2660,119
20240621,113900,622614100,2665,2660,2665,2660,489
20240621,113800,621311535,2660,2665,2665,2660,414
20240621,113700,620208470,2665,2665,2665,2660,2613
20240621,113600,613245215,2660,2660,2665,2660,143
20240621,113500,612864400,2665,2660,2665,2660,515
20240621,113400,611493505,2665,2660,2665,2660,1127
20240621,113300,608490970,2660,2665,2665,2660,276
20240621,113200,607756075,2665,2660,2665,2660,120
20240621,113100,607436650,2660,2665,2665,2660,77
20240621,113000,607231825,2660,2660,2665,2660,148
20240621,112900,606838070,2665,2665,2665,2660,343
20240621,112800,605924545,2665,2660,2665,2660,5366
20240621,112700,591649700,2665,2660,2665,2660,430
20240621,112600,590504185,2660,2660,2665,2660,78
20240621,112500,590296615,2660,2665,2665,2660,1310
20240621,112400,586812010,2665,2660,2665,2660,116
20240621,112300,586503325,2665,2660,2665,2660,438
20240621,112200,585337725,2660,2660,2665,2660,164
20240621,112100,584901400,2665,2660,2665,2660,1394
20240621,112000,581192185,2660,2665,2665,2660,1304
20240621,111900,577723135,2660,2660,2665,2660,191
20240621,111800,577214580,2660,2665,2665,2660,146
20240621,111700,576826050,2660,2660,2665,2660,7595
20240621,111600,556623285,2660,2665,2665,2660,4142
20240621,111500,545605310,2665,2665,2670,2665,7948
20240621,111400,524423795,2665,2665,2670,2665,2303
20240621,111300,518286195,2665,2670,2670,2665,257
20240621,111200,517600960,2670,2665,2670,2665,104
20240621,111100,517323565,2665,2665,2665,2665,139
20240621,111000,516953130,2670,2670,2670,2665,120
20240621,110900,516633105,2665,2665,2665,2665,107
20240621,110800,516347950,2665,2665,2670,2665,2115
20240621,110700,510711465,2665,2670,2670,2665,9943
20240621,110600,484213175,2665,2665,2670,2665,196
20240621,110500,483690825,2670,2670,2670,2665,326
20240621,110400,482821985,2665,2670,2670,2665,992
20240621,110300,480173725,2670,2670,2670,2665,408
20240621,110200,479085000,2665,2665,2670,2665,490
20240621,110100,477778400,2665,2670,2670,2665,185
20240621,110000,477284915,2665,2670,2670,2665,436
20240621,105900,476122970,2670,2670,2670,2665,136
20240621,105800,475760355,2665,2665,2670,2665,95
20240621,105700,475507055,2665,2665,2670,2665,76
20240621,105600,475304510,2665,2665,2670,2665,1035
20240621,105500,472546230,2665,2670,2670,2665,285
20240621,105400,471785890,2670,2670,2675,2670,2705
20240621,105300,464563515,2670,2670,2670,2670,85
20240621,105200,464336565,2670,2675,2675,2670,81
20240621,105100,464120165,2670,2675,2675,2670,2195
20240621,105000,458258915,2675,2670,2675,2670,336
20240621,104900,457360245,2670,2670,2675,2670,2648
20240621,104800,450289985,2670,2675,2675,2670,573
20240621,104700,448759835,2670,2670,2670,2670,6
20240621,104600,448743815,2670,2670,2675,2670,157
20240621,104500,448324050,2670,2670,2670,2670,951
20240621,104400,445784880,2670,2670,2675,2670,370
20240621,104300,444796880,2670,2670,2675,2670,1286
20240621,104200,441362185,2670,2670,2670,2670,357
20240621,104100,440408995,2670,2675,2675,2670,43
20240621,104000,440294095,2675,2670,2675,2670,144
20240621,103900,439908995,2675,2675,2675,2670,3521
20240621,103800,430507845,2670,2675,2675,2670,208
20240621,103700,429952390,2675,2675,2675,2675,100
20240621,103600,429684890,2675,2670,2675,2670,853
20240621,103500,427404540,2670,2675,2675,2670,85
20240621,103400,427177465,2675,2670,2675,2670,22
20240621,103300,427118645,2670,2675,2675,2670,33
20240621,103200,427030495,2675,2670,2675,2670,163
20240621,103100,426594520,2670,2675,2675,2670,69
20240621,103000,426410205,2675,2675,2675,2675,150
20240621,102900,426008955,2670,2675,2675,2670,363
20240621,102800,425038025,2670,2670,2675,2670,522
20240621,102700,423644280,2670,2670,2670,2670,232
20240621,102600,423024840,2670,2675,2675,2670,43
20240621,102500,422909910,2675,2670,2675,2670,22
20240621,102400,422851070,2670,2670,2670,2670,45
20240621,102300,422730920,2675,2670,2675,2670,1631
20240621,102200,418376015,2670,2670,2670,2670,504
20240621,102100,417030335,2670,2670,2670,2665,37
20240621,102000,416931640,2670,2670,2670,2660,3930
20240621,101900,406457190,2670,2670,2675,2670,21
20240621,101800,406401115,2670,2665,2680,2660,11430
20240621,101700,375924815,2670,2670,2675,2670,1534
20240621,101600,371828855,2670,2675,2675,2670,423
20240621,101500,370697420,2680,2680,2680,2680,29
20240621,101400,370619700,2680,2680,2680,2675,575
20240621,101300,369081295,2680,2675,2680,2675,56
20240621,101200,368931425,2680,2680,2685,2680,1603
20240621,101100,364627885,2680,2675,2680,2675,143
20240621,101000,364245290,2675,2680,2680,2670,35
20240621,100900,364151660,2670,2680,2685,2670,36472
20240621,100800,266629395,2680,2680,2680,2680,1076
20240621,100700,263745715,2685,2685,2685,2680,12
20240621,100600,263713500,2680,2685,2685,2680,83
20240621,100500,263490795,2680,2685,2685,2680,609
20240621,100400,261855750,2685,2685,2685,2680,821
20240621,100300,259653855,2685,2680,2685,2680,75
20240621,100200,259452605,2680,2685,2685,2680,51
20240621,100100,259315810,2685,2680,2685,2680,136
20240621,100000,258950780,2680,2685,2685,2680,801
20240621,095900,256801095,2680,2685,2685,2680,200
20240621,095800,256264240,2685,2685,2685,2680,70
20240621,095700,256076410,2680,2685,2685,2680,123
20240621,095600,255746580,2680,2685,2685,2680,347
20240621,095500,254815515,2685,2685,2685,2680,942
20240621,095400,252286300,2680,2685,2685,2680,183
20240621,095300,251795125,2685,2685,2685,2685,44
20240621,095200,251676985,2685,2685,2685,2680,84
20240621,095100,251451570,2685,2685,2685,2680,110
20240621,095000,251156455,2685,2685,2685,2680,251
20240621,094900,250482550,2680,2685,2685,2680,47
20240621,094800,250356480,2685,2685,2685,2680,643
20240621,094700,248630055,2680,2685,2685,2680,2050
20240621,094600,243135085,2685,2685,2685,2680,42
20240621,094500,243022410,2680,2680,2685,2680,61
20240621,094400,242858680,2685,2685,2685,2680,283
20240621,094300,242099925,2680,2685,2685,2680,89
20240621,094200,241861095,2685,2685,2685,2680,61
20240621,094100,241697430,2680,2680,2685,2680,44
20240621,094000,241579405,2685,2685,2685,2680,1336
20240621,093900,237998660,2685,2680,2685,2680,94
20240621,093800,237746400,2680,2685,2685,2680,1038
20240621,093700,234964420,2680,2680,2685,2680,775
20240621,093600,232887255,2680,2680,2685,2680,89
20240621,093500,232648520,2680,2675,2685,2675,1832
20240621,093400,227738575,2675,2680,2680,2675,53
20240621,093300,227596660,2670,2670,2680,2670,407
20240621,093200,226509825,2670,2675,2680,2670,2622
20240621,093100,219488530,2675,2675,2680,2675,4086
20240621,093000,208558375,2675,2680,2680,2675,36
20240621,092900,208461950,2680,2680,2680,2675,226
20240621,092800,207856735,2680,2670,2680,2670,150
20240621,092700,207455010,2675,2675,2675,2670,3608
20240621,092600,197818080,2680,2675,2680,2675,214
20240621,092500,197245530,2675,2675,2680,2670,1201
20240621,092400,194038390,2680,2675,2680,2675,700
20240621,092300,192165840,2675,2680,2680,2670,857
20240621,092200,189872970,2675,2675,2680,2675,74
20240621,092100,189674915,2675,2675,2680,2675,420
20240621,092000,188551315,2675,2675,2675,2675,362
20240621,091900,187582965,2675,2675,2680,2675,176
20240621,091800,187111915,2680,2680,2680,2675,1676
20240621,091700,182627840,2675,2680,2680,2675,991
20240621,091600,179976720,2680,2680,2680,2670,13607
20240621,091500,143574710,2680,2680,2685,2675,2999
20240621,091400,135542335,2685,2685,2690,2680,6478
20240621,091300,118158250,2690,2685,2690,2685,56
20240621,091200,118007845,2685,2690,2690,2680,15645
20240621,091100,76077070,2680,2690,2690,2680,10668
20240621,091000,47460375,2695,2700,2700,2690,1509
20240621,090900,43401105,2700,2695,2700,2690,259
20240621,090800,42703525,2700,2695,2700,2695,1754
20240621,090700,37967750,2695,2695,2695,2690,38
20240621,090600,37865465,2700,2700,2700,2700,2008
20240621,090500,32443865,2700,2700,2700,2690,814
20240621,090400,30250195,2695,2695,2700,2695,1356
20240621,090300,26595770,2695,2695,2695,2690,1386
20240621,090200,22865500,2695,2695,2695,2695,100
20240621,090100,22596000,2690,2690,2690,2690,1
20240621,090000,22593310,2690,2690,2690,2690,8399