stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,203600,506220150,4535,4535,4535,4535,6635
20240620,203500,506220150,4535,4535,4535,4535,0
20240620,203400,506220150,4535,4535,4535,4535,0
20240620,203300,506220150,4535,4535,4535,4535,0
20240620,203200,506220150,4535,4535,4535,4535,0
20240620,203100,506220150,4535,4535,4535,4535,0
20240620,203000,506220150,4535,4535,4535,4535,0
20240620,202900,506220150,4535,4535,4535,4535,0
20240620,202800,506220150,4535,4535,4535,4535,0
20240620,202700,506220150,4535,4535,4535,4535,0
20240620,202600,506220150,4535,4535,4535,4535,0
20240620,202500,506220150,4535,4535,4535,4535,0
20240620,202400,506220150,4535,4535,4535,4535,0
20240620,202300,506220150,4535,4535,4535,4535,0
20240620,202200,506220150,4535,4535,4535,4535,0
20240620,202100,506220150,4535,4535,4535,4535,0
20240620,202000,506220150,4535,4535,4535,4535,0
20240620,201900,506220150,4535,4535,4535,4535,0
20240620,201800,506220150,4535,4535,4535,4535,0
20240620,201700,506220150,4535,4535,4535,4535,0
20240620,201600,506220150,4535,4535,4535,4535,0
20240620,201500,506220150,4535,4535,4535,4535,0
20240620,201400,506220150,4535,4535,4535,4535,0
20240620,201300,506220150,4535,4535,4535,4535,0
20240620,201200,506220150,4535,4535,4535,4535,0
20240620,201100,506220150,4535,4535,4535,4535,0
20240620,201000,506220150,4535,4535,4535,4535,0
20240620,200900,506220150,4535,4535,4535,4535,0
20240620,200800,506220150,4535,4535,4535,4535,0
20240620,200700,506220150,4535,4535,4535,4535,0
20240620,200600,506220150,4535,4535,4535,4535,6635
20240620,200500,506220150,4535,4535,4535,4535,0
20240620,200400,506220150,4535,4535,4535,4535,0
20240620,200300,506220150,4535,4535,4535,4535,0
20240620,200200,506220150,4535,4535,4535,4535,0
20240620,200100,506220150,4535,4535,4535,4535,0
20240620,200000,506220150,4535,4535,4535,4535,0
20240620,195900,506220150,4535,4535,4535,4535,0
20240620,195800,506220150,4535,4535,4535,4535,0
20240620,195700,506220150,4535,4535,4535,4535,0
20240620,195600,506220150,4535,4535,4535,4535,0
20240620,195500,506220150,4535,4535,4535,4535,0
20240620,195400,506220150,4535,4535,4535,4535,0
20240620,195300,506220150,4535,4535,4535,4535,0
20240620,195200,506220150,4535,4535,4535,4535,0
20240620,195100,506220150,4535,4535,4535,4535,0
20240620,195000,506220150,4535,4535,4535,4535,0
20240620,194900,506220150,4535,4535,4535,4535,0
20240620,194800,506220150,4535,4535,4535,4535,0
20240620,194700,506220150,4535,4535,4535,4535,0
20240620,194600,506220150,4535,4535,4535,4535,0
20240620,194500,506220150,4535,4535,4535,4535,0
20240620,194400,506220150,4535,4535,4535,4535,0
20240620,194300,506220150,4535,4535,4535,4535,0
20240620,194200,506220150,4535,4535,4535,4535,0
20240620,194100,506220150,4535,4535,4535,4535,0
20240620,194000,506220150,4535,4535,4535,4535,0
20240620,193900,506220150,4535,4535,4535,4535,0
20240620,193800,506220150,4535,4535,4535,4535,0
20240620,193700,506220150,4535,4535,4535,4535,0
20240620,193600,506220150,4535,4535,4535,4535,6635
20240620,193500,506220150,4535,4535,4535,4535,0
20240620,193400,506220150,4535,4535,4535,4535,0
20240620,193300,506220150,4535,4535,4535,4535,0
20240620,193200,506220150,4535,4535,4535,4535,0
20240620,193100,506220150,4535,4535,4535,4535,0
20240620,193000,506220150,4535,4535,4535,4535,0
20240620,192900,506220150,4535,4535,4535,4535,0
20240620,192800,506220150,4535,4535,4535,4535,0
20240620,192700,506220150,4535,4535,4535,4535,0
20240620,192600,506220150,4535,4535,4535,4535,0
20240620,192500,506220150,4535,4535,4535,4535,0
20240620,192400,506220150,4535,4535,4535,4535,0
20240620,192300,506220150,4535,4535,4535,4535,0
20240620,192200,506220150,4535,4535,4535,4535,0
20240620,192100,506220150,4535,4535,4535,4535,0
20240620,192000,506220150,4535,4535,4535,4535,0
20240620,191900,506220150,4535,4535,4535,4535,0
20240620,191800,506220150,4535,4535,4535,4535,0
20240620,191700,506220150,4535,4535,4535,4535,0
20240620,191600,506220150,4535,4535,4535,4535,0
20240620,191500,506220150,4535,4535,4535,4535,0
20240620,191400,506220150,4535,4535,4535,4535,0
20240620,191300,506220150,4535,4535,4535,4535,0
20240620,191200,506220150,4535,4535,4535,4535,0
20240620,191100,506220150,4535,4535,4535,4535,0
20240620,191000,506220150,4535,4535,4535,4535,0
20240620,190900,506220150,4535,4535,4535,4535,0
20240620,190800,506220150,4535,4535,4535,4535,0
20240620,190700,506220150,4535,4535,4535,4535,0
20240620,190600,506220150,4535,4535,4535,4535,6635
20240620,190500,506220150,4535,4535,4535,4535,0
20240620,190400,506220150,4535,4535,4535,4535,0
20240620,190300,506220150,4535,4535,4535,4535,0
20240620,190200,506220150,4535,4535,4535,4535,0
20240620,190100,506220150,4535,4535,4535,4535,0
20240620,190000,506220150,4535,4535,4535,4535,0
20240620,185900,506220150,4535,4535,4535,4535,0
20240620,185800,506220150,4535,4535,4535,4535,0
20240620,185700,506220150,4535,4535,4535,4535,0
20240620,185600,506220150,4535,4535,4535,4535,0
20240620,185500,506220150,4535,4535,4535,4535,0
20240620,185400,506220150,4535,4535,4535,4535,0
20240620,185300,506220150,4535,4535,4535,4535,0
20240620,185200,506220150,4535,4535,4535,4535,0
20240620,185100,506220150,4535,4535,4535,4535,0
20240620,185000,506220150,4535,4535,4535,4535,0
20240620,184900,506220150,4535,4535,4535,4535,0
20240620,184800,506220150,4535,4535,4535,4535,0
20240620,184700,506220150,4535,4535,4535,4535,0
20240620,184600,506220150,4535,4535,4535,4535,0
20240620,184500,506220150,4535,4535,4535,4535,0
20240620,184400,506220150,4535,4535,4535,4535,0
20240620,184300,506220150,4535,4535,4535,4535,0
20240620,184200,506220150,4535,4535,4535,4535,0
20240620,184100,506220150,4535,4535,4535,4535,0
20240620,184000,506220150,4535,4535,4535,4535,0
20240620,183900,506220150,4535,4535,4535,4535,0
20240620,183800,506220150,4535,4535,4535,4535,0
20240620,183700,506220150,4535,4535,4535,4535,0
20240620,183600,506220150,4535,4535,4535,4535,6635
20240620,183500,506220150,4535,4535,4535,4535,0
20240620,183400,506220150,4535,4535,4535,4535,0
20240620,183300,506220150,4535,4535,4535,4535,0
20240620,183200,506220150,4535,4535,4535,4535,0
20240620,183100,506220150,4535,4535,4535,4535,0
20240620,183000,506220150,4535,4535,4535,4535,0
20240620,182900,506220150,4535,4535,4535,4535,0
20240620,182800,506220150,4535,4535,4535,4535,0
20240620,182700,506220150,4535,4535,4535,4535,0
20240620,182600,506220150,4535,4535,4535,4535,0
20240620,182500,506220150,4535,4535,4535,4535,0
20240620,182400,506220150,4535,4535,4535,4535,0
20240620,182300,506220150,4535,4535,4535,4535,0
20240620,182200,506220150,4535,4535,4535,4535,0
20240620,182100,506220150,4535,4535,4535,4535,0
20240620,182000,506220150,4535,4535,4535,4535,0
20240620,181900,506220150,4535,4535,4535,4535,0
20240620,181800,506220150,4535,4535,4535,4535,0
20240620,181700,506220150,4535,4535,4535,4535,0
20240620,181600,506220150,4535,4535,4535,4535,0
20240620,181500,506220150,4535,4535,4535,4535,0
20240620,181400,506220150,4535,4535,4535,4535,0
20240620,181300,506220150,4535,4535,4535,4535,0
20240620,181200,506220150,4535,4535,4535,4535,0
20240620,181100,506220150,4535,4535,4535,4535,0
20240620,181000,506220150,4535,4535,4535,4535,0
20240620,180900,506220150,4535,4535,4535,4535,0
20240620,180800,506220150,4535,4535,4535,4535,0
20240620,180700,506220150,4535,4535,4535,4535,0
20240620,180600,506220150,4535,4535,4535,4535,6635
20240620,180500,506220150,4535,4535,4535,4535,0
20240620,180400,506220150,4535,4535,4535,4535,0
20240620,180300,506220150,4535,4535,4535,4535,0
20240620,180200,506220150,4535,4535,4535,4535,0
20240620,180100,506220150,4535,4535,4535,4535,0
20240620,180000,506220150,4535,4535,4535,4535,0
20240620,175900,506220150,4535,4535,4535,4535,0
20240620,175800,506220150,4535,4535,4535,4535,0
20240620,175700,506220150,4535,4535,4535,4535,0
20240620,175600,506220150,4535,4535,4535,4535,0
20240620,175500,506220150,4535,4535,4535,4535,0
20240620,175400,506220150,4535,4535,4535,4535,0
20240620,175300,506220150,4535,4535,4535,4535,0
20240620,175200,506220150,4535,4535,4535,4535,0
20240620,175100,506220150,4535,4535,4535,4535,0
20240620,175000,506220150,4535,4535,4535,4535,0
20240620,174900,506220150,4535,4535,4535,4535,0
20240620,174800,506220150,4535,4535,4535,4535,0
20240620,174700,506220150,4535,4535,4535,4535,0
20240620,174600,506220150,4535,4535,4535,4535,0
20240620,174500,506220150,4535,4535,4535,4535,0
20240620,174400,506220150,4535,4535,4535,4535,0
20240620,174300,506220150,4535,4535,4535,4535,0
20240620,174200,506220150,4535,4535,4535,4535,0
20240620,174100,506220150,4535,4535,4535,4535,0
20240620,174000,506220150,4535,4535,4535,4535,0
20240620,173900,506220150,4535,4535,4535,4535,0
20240620,173800,506220150,4535,4535,4535,4535,0
20240620,173700,506220150,4535,4535,4535,4535,0
20240620,173600,506220150,4535,4535,4535,4535,6635
20240620,173500,506220150,4535,4535,4535,4535,0
20240620,173400,506220150,4535,4535,4535,4535,0
20240620,173300,506220150,4535,4535,4535,4535,0
20240620,173200,506220150,4535,4535,4535,4535,0
20240620,173100,506220150,4535,4535,4535,4535,0
20240620,173000,506220150,4535,4535,4535,4535,0
20240620,172900,506220150,4535,4535,4535,4535,0
20240620,172800,506220150,4535,4535,4535,4535,0
20240620,172700,506220150,4535,4535,4535,4535,0
20240620,172600,506220150,4535,4535,4535,4535,0
20240620,172500,506220150,4535,4535,4535,4535,0
20240620,172400,506220150,4535,4535,4535,4535,0
20240620,172300,506220150,4535,4535,4535,4535,0
20240620,172200,506220150,4535,4535,4535,4535,0
20240620,172100,506220150,4535,4535,4535,4535,0
20240620,172000,506220150,4535,4535,4535,4535,0
20240620,171900,506220150,4535,4535,4535,4535,0
20240620,171800,506220150,4535,4535,4535,4535,0
20240620,171700,506220150,4535,4535,4535,4535,0
20240620,171600,506220150,4535,4535,4535,4535,0
20240620,171500,506220150,4535,4535,4535,4535,0
20240620,171400,506220150,4535,4535,4535,4535,0
20240620,171300,506220150,4535,4535,4535,4535,0
20240620,171200,506220150,4535,4535,4535,4535,0
20240620,171100,506220150,4535,4535,4535,4535,0
20240620,171000,506220150,4535,4535,4535,4535,0
20240620,170900,506220150,4535,4535,4535,4535,0
20240620,170800,506220150,4535,4535,4535,4535,0
20240620,170700,506220150,4535,4535,4535,4535,0
20240620,170600,506220150,4535,4535,4535,4535,6635
20240620,170500,506220150,4535,4535,4535,4535,0
20240620,170400,506220150,4535,4535,4535,4535,0
20240620,170300,506220150,4535,4535,4535,4535,0
20240620,170200,506220150,4535,4535,4535,4535,0
20240620,170100,506220150,4535,4535,4535,4535,0
20240620,170000,506220150,4535,4535,4535,4535,0
20240620,165900,506220150,4535,4535,4535,4535,0
20240620,165800,506220150,4535,4535,4535,4535,0
20240620,165700,506220150,4535,4535,4535,4535,0
20240620,165600,506220150,4535,4535,4535,4535,0
20240620,165500,506220150,4535,4535,4535,4535,0
20240620,165400,506220150,4535,4535,4535,4535,0
20240620,165300,506220150,4535,4535,4535,4535,0
20240620,165200,506220150,4535,4535,4535,4535,0
20240620,165100,506220150,4535,4535,4535,4535,0
20240620,165000,506220150,4535,4535,4535,4535,0
20240620,164900,506220150,4535,4535,4535,4535,0
20240620,164800,506220150,4535,4535,4535,4535,0
20240620,164700,506220150,4535,4535,4535,4535,0
20240620,164600,506220150,4535,4535,4535,4535,0
20240620,164500,506220150,4535,4535,4535,4535,0
20240620,164400,506220150,4535,4535,4535,4535,0
20240620,164300,506220150,4535,4535,4535,4535,0
20240620,164200,506220150,4535,4535,4535,4535,0
20240620,164100,506220150,4535,4535,4535,4535,0
20240620,164000,506220150,4535,4535,4535,4535,0
20240620,163900,506220150,4535,4535,4535,4535,0
20240620,163800,506220150,4535,4535,4535,4535,0
20240620,163700,506220150,4535,4535,4535,4535,0
20240620,163600,506220150,4535,4535,4535,4535,6635
20240620,163500,506220150,4535,4535,4535,4535,0
20240620,163400,506220150,4535,4535,4535,4535,0
20240620,163300,506220150,4535,4535,4535,4535,0
20240620,163200,506220150,4535,4535,4535,4535,0
20240620,163100,506220150,4535,4535,4535,4535,0
20240620,163000,506220150,4535,4535,4535,4535,0
20240620,162900,506220150,4535,4535,4535,4535,0
20240620,162800,506220150,4535,4535,4535,4535,0
20240620,162700,506220150,4535,4535,4535,4535,0
20240620,162600,506220150,4535,4535,4535,4535,0
20240620,162500,506220150,4535,4535,4535,4535,0
20240620,162400,506220150,4535,4535,4535,4535,0
20240620,162300,506220150,4535,4535,4535,4535,0
20240620,162200,506220150,4535,4535,4535,4535,0
20240620,162100,506220150,4535,4535,4535,4535,0
20240620,162000,506220150,4535,4535,4535,4535,0
20240620,161900,506220150,4535,4535,4535,4535,0
20240620,161800,506220150,4535,4535,4535,4535,0
20240620,161700,506220150,4535,4535,4535,4535,0
20240620,161600,506220150,4535,4535,4535,4535,0
20240620,161500,506220150,4535,4535,4535,4535,0
20240620,161400,506220150,4535,4535,4535,4535,0
20240620,161300,506220150,4535,4535,4535,4535,0
20240620,161200,506220150,4535,4535,4535,4535,0
20240620,161100,506220150,4535,4535,4535,4535,0
20240620,161000,506220150,4535,4535,4535,4535,0
20240620,160900,506220150,4535,4535,4535,4535,0
20240620,160800,506220150,4535,4535,4535,4535,0
20240620,160700,506220150,4535,4535,4535,4535,0
20240620,160600,506220150,4535,4535,4535,4535,6635
20240620,160500,506220150,4535,4535,4535,4535,0
20240620,160400,506220150,4535,4535,4535,4535,0
20240620,160300,506220150,4535,4535,4535,4535,0
20240620,160200,506220150,4535,4535,4535,4535,0
20240620,160100,506220150,4535,4535,4535,4535,0
20240620,160000,506220150,4535,4535,4535,4535,0
20240620,155900,506220150,4535,4535,4535,4535,0
20240620,155800,506220150,4535,4535,4535,4535,0
20240620,155700,506220150,4535,4535,4535,4535,0
20240620,155600,506220150,4535,4535,4535,4535,0
20240620,155500,506220150,4535,4535,4535,4535,0
20240620,155400,506220150,4535,4535,4535,4535,0
20240620,155300,506220150,4535,4535,4535,4535,0
20240620,155200,506220150,4535,4535,4535,4535,0
20240620,155100,506220150,4535,4535,4535,4535,0
20240620,155000,506220150,4535,4535,4535,4535,0
20240620,154900,506220150,4535,4535,4535,4535,0
20240620,154800,506220150,4535,4535,4535,4535,0
20240620,154700,506220150,4535,4535,4535,4535,0
20240620,154600,506220150,4535,4535,4535,4535,0
20240620,154500,506220150,4535,4535,4535,4535,0
20240620,154400,506220150,4535,4535,4535,4535,0
20240620,154300,506220150,4535,4535,4535,4535,0
20240620,154200,506220150,4535,4535,4535,4535,0
20240620,154100,506220150,4535,4535,4535,4535,0
20240620,154000,506220150,4535,4535,4535,4535,0
20240620,153900,506220150,4535,4535,4535,4535,0
20240620,153800,506220150,4535,4535,4535,4535,0
20240620,153700,506220150,4535,4535,4535,4535,0
20240620,153600,506220150,4535,4535,4535,4535,6635
20240620,153500,506220150,4535,4535,4535,4535,0
20240620,153400,506220150,4535,4535,4535,4535,0
20240620,153300,506220150,4535,4535,4535,4535,0
20240620,153200,506220150,4535,4535,4535,4535,0
20240620,153100,506220150,4535,4535,4535,4535,0
20240620,153000,506220150,4535,4535,4535,4535,6635
20240620,152900,476130425,4525,4525,4525,4525,0
20240620,152800,476130425,4525,4525,4525,4525,0
20240620,152700,476130425,4525,4525,4525,4525,0
20240620,152600,476130425,4525,4525,4525,4525,0
20240620,152500,476130425,4525,4525,4525,4525,0
20240620,152400,476130425,4525,4525,4525,4525,0
20240620,152300,476130425,4525,4525,4525,4525,0
20240620,152200,476130425,4525,4525,4525,4525,0
20240620,152100,476130425,4525,4525,4525,4525,0
20240620,152000,476130425,4525,4525,4525,4525,0
20240620,151900,476130425,4525,4525,4525,4525,48
20240620,151800,475913225,4530,4530,4530,4530,0
20240620,151700,475913225,4530,4530,4530,4530,93
20240620,151600,475491935,4540,4525,4540,4505,1766
20240620,151500,467493215,4520,4525,4530,4520,507
20240620,151400,465201195,4525,4525,4530,4525,59
20240620,151300,464934100,4530,4525,4530,4525,91
20240620,151200,464521950,4525,4520,4525,4520,188
20240620,151100,463671640,4520,4520,4525,4520,351
20240620,151000,462085020,4525,4530,4530,4525,15
20240620,150900,462017125,4530,4525,4530,4525,398
20240620,150800,460215985,4525,4520,4525,4520,6
20240620,150700,460188840,4520,4510,4525,4510,4360
20240620,150600,440486855,4510,4475,4510,4475,6692
20240620,150500,410393090,4475,4475,4475,4475,2
20240620,150400,410384140,4475,4475,4475,4475,0
20240620,150300,410384140,4475,4475,4475,4475,174
20240620,150200,409605490,4475,4475,4475,4475,430
20240620,150100,407681240,4475,4480,4480,4475,115
20240620,150000,407166055,4480,4475,4480,4475,711
20240620,145900,403981310,4470,4470,4470,4470,0
20240620,145800,403981310,4470,4470,4470,4470,1937
20240620,145700,395322920,4470,4470,4470,4470,0
20240620,145600,395322920,4470,4470,4470,4470,0
20240620,145500,395322920,4470,4470,4470,4470,100
20240620,145400,394875920,4470,4470,4470,4470,0
20240620,145300,394875920,4470,4470,4470,4470,1600
20240620,145200,387723920,4475,4480,4480,4475,3
20240620,145100,387710490,4470,4470,4470,4470,0
20240620,145000,387710490,4470,4470,4470,4470,0
20240620,144900,387710490,4470,4470,4470,4470,10
20240620,144800,387665790,4460,4460,4460,4460,10
20240620,144700,387621190,4460,4460,4460,4460,3
20240620,144600,387607810,4460,4460,4460,4460,0
20240620,144500,387607810,4460,4460,4460,4460,10
20240620,144400,387563210,4460,4485,4485,4460,320
20240620,144300,386135360,4490,4490,4490,4490,0
20240620,144200,386135360,4490,4490,4490,4490,1
20240620,144100,386130870,4490,4480,4490,4480,364
20240620,144000,384500000,4475,4465,4475,4465,3666
20240620,143900,368114170,4460,4455,4460,4455,370
20240620,143800,366464220,4445,4445,4445,4445,0
20240620,143700,366464220,4445,4450,4460,4445,925
20240620,143600,362344070,4440,4440,4440,4440,0
20240620,143500,362344070,4440,4440,4440,4440,0
20240620,143400,362344070,4440,4440,4440,4440,451
20240620,143300,360341630,4460,4440,4460,4440,7550
20240620,143200,326747385,4435,4435,4435,4435,481
20240620,143100,324614150,4435,4435,4435,4435,6
20240620,143000,324587540,4435,4430,4435,4430,304
20240620,142900,323239570,4430,4425,4430,4425,272
20240620,142800,322035110,4430,4435,4435,4430,967
20240620,142700,317751180,4435,4435,4435,4435,150
20240620,142600,317085930,4435,4445,4445,4435,226
20240620,142500,316082620,4440,4435,4440,4435,1000
20240620,142400,311643130,4430,4430,4430,4430,1
20240620,142300,311638700,4430,4430,4430,4430,0
20240620,142200,311638700,4430,4420,4430,4420,1001
20240620,142100,307204280,4420,4420,4420,4420,125
20240620,142000,306651780,4430,4430,4430,4430,3
20240620,141900,306638490,4430,4430,4430,4430,1
20240620,141800,306634060,4430,4430,4430,4430,67
20240620,141700,306337250,4420,4420,4420,4420,0
20240620,141600,306337250,4420,4420,4420,4420,0
20240620,141500,306337250,4420,4420,4420,4420,0
20240620,141400,306337250,4420,4425,4425,4420,100
20240620,141300,305894915,4420,4420,4420,4420,0
20240620,141200,305894915,4420,4420,4420,4420,0
20240620,141100,305894915,4420,4420,4420,4420,2
20240620,141000,305886075,4420,4420,4420,4420,0
20240620,140900,305886075,4420,4420,4420,4420,30
20240620,140800,305753475,4420,4420,4420,4420,0
20240620,140700,305753475,4420,4420,4420,4420,74
20240620,140600,305426395,4420,4420,4420,4420,40
20240620,140500,305249595,4415,4415,4415,4415,0
20240620,140400,305249595,4415,4415,4415,4415,0
20240620,140300,305249595,4415,4415,4415,4415,0
20240620,140200,305249595,4415,4415,4415,4415,0
20240620,140100,305249595,4415,4415,4415,4415,0
20240620,140000,305249595,4415,4415,4415,4415,0
20240620,135900,305249595,4415,4415,4415,4415,0
20240620,135800,305249595,4415,4415,4415,4415,0
20240620,135700,305249595,4415,4415,4415,4415,0
20240620,135600,305249595,4415,4415,4415,4415,200
20240620,135500,304366595,4415,4415,4415,4415,352
20240620,135400,302812515,4415,4415,4415,4415,0
20240620,135300,302812515,4415,4425,4425,4415,1600
20240620,135200,295737365,4425,4425,4425,4425,0
20240620,135100,295737365,4425,4425,4425,4425,0
20240620,135000,295737365,4425,4425,4425,4425,200
20240620,134900,294852365,4425,4425,4425,4425,0
20240620,134800,294852365,4425,4425,4425,4425,1
20240620,134700,294847940,4430,4430,4430,4430,1
20240620,134600,294843510,4430,4430,4430,4430,0
20240620,134500,294843510,4430,4430,4430,4430,0
20240620,134400,294843510,4430,4430,4430,4430,2
20240620,134300,294834650,4425,4425,4425,4425,2
20240620,134200,294825800,4425,4425,4425,4425,5
20240620,134100,294803675,4425,4425,4425,4425,0
20240620,134000,294803675,4425,4425,4425,4425,10
20240620,133900,294759425,4425,4425,4425,4425,15
20240620,133800,294693050,4425,4425,4425,4425,57
20240620,133700,294440825,4430,4430,4430,4430,0
20240620,133600,294440825,4430,4430,4430,4430,0
20240620,133500,294440825,4430,4430,4430,4430,15
20240620,133400,294374375,4430,4430,4430,4430,0
20240620,133300,294374375,4430,4430,4430,4430,2
20240620,133200,294365515,4425,4430,4430,4425,101
20240620,133100,293918585,4440,4440,4440,4440,0
20240620,133000,293918585,4440,4440,4440,4440,1
20240620,132900,293914145,4440,4440,4440,4440,0
20240620,132800,293914145,4440,4440,4440,4440,0
20240620,132700,293914145,4440,4440,4440,4440,0
20240620,132600,293914145,4440,4440,4440,4440,1
20240620,132500,293909705,4425,4425,4425,4425,0
20240620,132400,293909705,4425,4435,4435,4425,1000
20240620,132300,289484685,4440,4440,4440,4440,1
20240620,132200,289480245,4440,4440,4440,4440,0
20240620,132100,289480245,4440,4440,4440,4440,0
20240620,132000,289480245,4440,4440,4440,4440,0
20240620,131900,289480245,4440,4440,4440,4440,100
20240620,131800,289036245,4440,4440,4440,4440,0
20240620,131700,289036245,4440,4440,4440,4440,17
20240620,131600,288960765,4440,4440,4440,4440,0
20240620,131500,288960765,4440,4440,4440,4440,10
20240620,131400,288916365,4415,4420,4420,4415,425
20240620,131300,287037990,4425,4425,4425,4425,0
20240620,131200,287037990,4425,4425,4425,4425,0
20240620,131100,287037990,4425,4425,4425,4425,59
20240620,131000,286776915,4445,4445,4445,4445,0
20240620,130900,286776915,4445,4445,4445,4445,0
20240620,130800,286776915,4445,4445,4445,4445,0
20240620,130700,286776915,4445,4445,4445,4445,0
20240620,130600,286776915,4445,4445,4445,4445,0
20240620,130500,286776915,4445,4445,4445,4445,0
20240620,130400,286776915,4445,4445,4445,4445,2
20240620,130300,286768025,4445,4445,4445,4445,10
20240620,130200,286723575,4420,4420,4420,4420,1
20240620,130100,286719155,4420,4420,4420,4420,200
20240620,130000,285835155,4420,4425,4425,4420,20
20240620,125900,285746750,4415,4445,4445,4415,184
20240620,125800,284930370,4415,4415,4415,4415,0
20240620,125700,284930370,4415,4415,4415,4415,22
20240620,125600,284833240,4415,4420,4420,4415,219
20240620,125500,283865990,4420,4420,4420,4420,61
20240620,125400,283596370,4445,4445,4445,4445,0
20240620,125300,283596370,4445,4445,4445,4445,0
20240620,125200,283596370,4445,4445,4445,4445,0
20240620,125100,283596370,4445,4445,4445,4445,0
20240620,125000,283596370,4445,4445,4445,4445,1
20240620,124900,283591925,4445,4445,4445,4445,0
20240620,124800,283591925,4445,4445,4445,4445,1
20240620,124700,283587480,4450,4450,4450,4450,0
20240620,124600,283587480,4450,4450,4450,4450,0
20240620,124500,283587480,4450,4450,4450,4450,40
20240620,124400,283409480,4450,4450,4450,4450,7
20240620,124300,283378330,4425,4425,4425,4425,0
20240620,124200,283378330,4425,4425,4425,4425,10
20240620,124100,283334080,4445,4445,4445,4445,0
20240620,124000,283334080,4445,4440,4445,4440,2317
20240620,123900,273035480,4430,4430,4430,4430,146
20240620,123800,272388700,4430,4430,4430,4430,200
20240620,123700,271502700,4435,4430,4435,4430,200
20240620,123600,270616115,4440,4440,4440,4440,0
20240620,123500,270616115,4440,4440,4440,4440,0
20240620,123400,270616115,4440,4440,4440,4440,300
20240620,123300,269284115,4440,4440,4440,4440,0
20240620,123200,269284115,4440,4440,4440,4440,0
20240620,123100,269284115,4440,4440,4440,4440,0
20240620,123000,269284115,4440,4430,4440,4430,238
20240620,122900,268228560,4425,4425,4425,4425,2
20240620,122800,268219710,4425,4425,4425,4425,0
20240620,122700,268219710,4425,4425,4425,4425,0
20240620,122600,268219710,4425,4425,4425,4425,0
20240620,122500,268219710,4425,4425,4425,4425,0
20240620,122400,268219710,4425,4425,4425,4425,100
20240620,122300,267777210,4415,4415,4415,4415,138
20240620,122200,267167940,4415,4415,4415,4415,570
20240620,122100,264651390,4415,4420,4420,4415,643
20240620,122000,261812385,4420,4420,4420,4420,17
20240620,121900,261737245,4420,4420,4420,4420,56
20240620,121800,261489725,4420,4420,4420,4420,344
20240620,121700,259969245,4420,4420,4420,4420,500
20240620,121600,257759245,4425,4425,4425,4425,19
20240620,121500,257675170,4425,4425,4425,4425,0
20240620,121400,257675170,4425,4425,4425,4425,0
20240620,121300,257675170,4425,4425,4425,4425,0
20240620,121200,257675170,4425,4425,4425,4425,0
20240620,121100,257675170,4425,4425,4425,4425,0
20240620,121000,257675170,4425,4425,4425,4425,0
20240620,120900,257675170,4425,4425,4425,4425,644
20240620,120800,254825470,4425,4425,4425,4425,0
20240620,120700,254825470,4425,4425,4425,4425,0
20240620,120600,254825470,4425,4425,4425,4425,0
20240620,120500,254825470,4425,4440,4440,4425,110
20240620,120400,254338570,4425,4425,4425,4425,0
20240620,120300,254338570,4425,4425,4425,4425,205
20240620,120200,253431445,4425,4425,4425,4425,18
20240620,120100,253351795,4425,4425,4425,4425,200
20240620,120000,252466795,4425,4425,4425,4425,0
20240620,115900,252466795,4425,4425,4425,4425,0
20240620,115800,252466795,4425,4425,4425,4425,0
20240620,115700,252466795,4425,4425,4425,4425,5
20240620,115600,252444670,4425,4425,4425,4425,0
20240620,115500,252444670,4425,4425,4425,4425,502
20240620,115400,250223320,4425,4425,4425,4425,1
20240620,115300,250218895,4430,4430,4430,4430,179
20240620,115200,249425925,4435,4435,4435,4435,1
20240620,115100,249421490,4440,4440,4440,4440,0
20240620,115000,249421490,4440,4440,4440,4440,0
20240620,114900,249421490,4440,4440,4440,4440,0
20240620,114800,249421490,4440,4440,4440,4440,0
20240620,114700,249421490,4440,4435,4440,4430,15
20240620,114600,249354930,4435,4435,4435,4435,1
20240620,114500,249350495,4425,4425,4425,4425,79
20240620,114400,249000920,4425,4425,4425,4425,1
20240620,114300,248996495,4425,4425,4425,4425,0
20240620,114200,248996495,4425,4425,4425,4425,570
20240620,114100,246474245,4440,4440,4440,4440,0
20240620,114000,246474245,4440,4440,4440,4440,0
20240620,113900,246474245,4440,4440,4440,4440,2
20240620,113800,246465365,4440,4440,4440,4440,0
20240620,113700,246465365,4440,4440,4440,4440,0
20240620,113600,246465365,4440,4435,4440,4430,30
20240620,113500,246332425,4425,4425,4425,4425,0
20240620,113400,246332425,4425,4425,4425,4425,500
20240620,113300,244119925,4425,4425,4425,4425,0
20240620,113200,244119925,4425,4430,4430,4425,8
20240620,113100,244084515,4430,4430,4430,4430,0
20240620,113000,244084515,4430,4435,4435,4430,649
20240620,112900,241209435,4430,4430,4430,4430,1
20240620,112800,241205005,4435,4435,4435,4435,2
20240620,112700,241196135,4440,4440,4440,4440,2
20240620,112600,241187255,4440,4440,4440,4440,0
20240620,112500,241187255,4440,4440,4440,4440,1
20240620,112400,241182815,4430,4430,4430,4430,0
20240620,112300,241182815,4430,4430,4430,4430,0
20240620,112200,241182815,4430,4430,4430,4430,0
20240620,112100,241182815,4430,4430,4430,4430,0
20240620,112000,241182815,4430,4430,4430,4430,0
20240620,111900,241182815,4430,4430,4430,4430,0
20240620,111800,241182815,4430,4430,4430,4430,0
20240620,111700,241182815,4430,4430,4430,4430,0
20240620,111600,241182815,4430,4430,4430,4430,0
20240620,111500,241182815,4430,4430,4430,4430,0
20240620,111400,241182815,4430,4430,4430,4430,0
20240620,111300,241182815,4430,4430,4430,4430,0
20240620,111200,241182815,4430,4430,4430,4430,500
20240620,111100,238967815,4430,4430,4430,4430,0
20240620,111000,238967815,4430,4430,4430,4430,0
20240620,110900,238967815,4430,4430,4430,4430,4
20240620,110800,238950095,4425,4430,4430,4425,200
20240620,110700,238064520,4440,4440,4440,4440,0
20240620,110600,238064520,4440,4440,4440,4440,1
20240620,110500,238060080,4425,4425,4425,4425,0
20240620,110400,238060080,4425,4425,4425,4425,2300
20240620,110300,227882580,4440,4430,4440,4430,1020
20240620,110200,223353980,4440,4440,4440,4440,0
20240620,110100,223353980,4440,4440,4440,4440,8
20240620,110000,223318460,4430,4430,4430,4430,100
20240620,105900,222875460,4430,4430,4430,4430,0
20240620,105800,222875460,4430,4430,4430,4430,0
20240620,105700,222875460,4430,4440,4440,4430,8
20240620,105600,222840010,4440,4440,4440,4440,11
20240620,105500,222791170,4425,4430,4430,4425,1798
20240620,105400,214835010,4435,4435,4435,4435,0
20240620,105300,214835010,4435,4435,4435,4435,0
20240620,105200,214835010,4435,4435,4435,4435,4047
20240620,105100,196886565,4435,4435,4435,4435,19
20240620,105000,196802300,4435,4435,4435,4435,0
20240620,104900,196802300,4435,4435,4435,4435,252
20240620,104800,195684680,4435,4435,4435,4435,0
20240620,104700,195684680,4435,4435,4435,4435,0
20240620,104600,195684680,4435,4435,4435,4435,0
20240620,104500,195684680,4435,4435,4435,4435,1
20240620,104400,195680245,4435,4425,4435,4425,2
20240620,104300,195671385,4420,4420,4420,4420,93
20240620,104200,195260325,4425,4425,4425,4425,0
20240620,104100,195260325,4425,4425,4425,4425,174
20240620,104000,194490375,4425,4425,4425,4425,953
20240620,103900,190273350,4425,4425,4425,4425,59
20240620,103800,190012275,4425,4425,4425,4425,60
20240620,103700,189746775,4425,4425,4425,4425,2200
20240620,103600,180011775,4430,4430,4435,4430,78
20240620,103500,179666210,4430,4430,4430,4430,228
20240620,103400,178656170,4430,4430,4430,4430,1
20240620,103300,178651740,4425,4435,4435,4425,831
20240620,103200,174973140,4435,4435,4435,4435,6
20240620,103100,174946530,4440,4440,4440,4440,0
20240620,103000,174946530,4440,4440,4440,4440,0
20240620,102900,174946530,4440,4440,4440,4440,0
20240620,102800,174946530,4440,4440,4440,4440,0
20240620,102700,174946530,4440,4440,4440,4440,0
20240620,102600,174946530,4440,4440,4440,4440,0
20240620,102500,174946530,4440,4440,4440,4440,20
20240620,102400,174857730,4440,4440,4440,4440,1
20240620,102300,174853290,4440,4440,4440,4440,0
20240620,102200,174853290,4440,4440,4440,4440,469
20240620,102100,172770930,4445,4455,4455,4445,87
20240620,102000,172384175,4450,4450,4450,4450,77
20240620,101900,172041525,4450,4450,4450,4450,20
20240620,101800,171952525,4450,4450,4450,4450,0
20240620,101700,171952525,4450,4450,4450,4450,0
20240620,101600,171952525,4450,4450,4450,4450,49
20240620,101500,171734475,4450,4450,4450,4450,5
20240620,101400,171712225,4445,4445,4445,4445,21
20240620,101300,171618880,4445,4445,4445,4445,601
20240620,101200,168947435,4445,4445,4445,4445,20
20240620,101100,168858535,4450,4450,4450,4450,1500
20240620,101000,162183535,4450,4455,4455,4450,16
20240620,100900,162112325,4460,4460,4460,4460,140
20240620,100800,161487925,4460,4460,4460,4460,529
20240620,100700,159128585,4475,4475,4475,4475,0
20240620,100600,159128585,4475,4475,4475,4475,0
20240620,100500,159128585,4475,4475,4475,4475,0
20240620,100400,159128585,4475,4470,4475,4470,2
20240620,100300,159119640,4475,4475,4475,4475,0
20240620,100200,159119640,4475,4475,4475,4475,1
20240620,100100,159115165,4470,4470,4475,4470,11
20240620,100000,159065975,4475,4475,4475,4470,26
20240620,095900,158949630,4480,4480,4480,4480,1
20240620,095800,158945150,4480,4480,4480,4480,3
20240620,095700,158931710,4480,4480,4480,4480,1
20240620,095600,158927230,4480,4475,4480,4475,61
20240620,095500,158654225,4475,4480,4480,4475,57
20240620,095400,158399125,4480,4480,4480,4480,2
20240620,095300,158390165,4485,4485,4485,4485,0
20240620,095200,158390165,4485,4485,4485,4485,4
20240620,095100,158372225,4485,4480,4485,4480,6
20240620,095000,158345340,4480,4480,4480,4480,3
20240620,094900,158331900,4480,4460,4480,4460,364
20240620,094800,156701305,4475,4475,4475,4475,0
20240620,094700,156701305,4475,4480,4480,4455,13
20240620,094600,156643345,4480,4455,4480,4455,155
20240620,094500,155952725,4455,4455,4455,4455,0
20240620,094400,155952725,4455,4480,4480,4455,201
20240620,094300,155052270,4480,4465,4480,4465,810
20240620,094200,151428090,4465,4465,4465,4465,3
20240620,094100,151414695,4465,4465,4465,4465,788
20240620,094000,147896275,4480,4480,4480,4480,6
20240620,093900,147869395,4480,4470,4480,4470,10
20240620,093800,147824645,4470,4470,4470,4470,0
20240620,093700,147824645,4470,4460,4470,4460,1164
20240620,093600,142623095,4450,4450,4450,4450,0
20240620,093500,142623095,4450,4450,4450,4450,61
20240620,093400,142351645,4455,4455,4455,4455,1
20240620,093300,142347190,4450,4460,4460,4450,1278
20240620,093200,136655450,4465,4495,4495,4465,606
20240620,093100,133946980,4485,4500,4500,4485,32
20240620,093000,133803445,4500,4505,4505,4500,215
20240620,092900,132834920,4505,4505,4505,4500,6
20240620,092800,132807900,4460,4505,4515,4460,2631
20240620,092700,121014820,4515,4520,4520,4515,6
20240620,092600,120987720,4520,4515,4520,4515,209
20240620,092500,120044070,4515,4515,4520,4500,1214
20240620,092400,114579055,4520,4520,4520,4520,2
20240620,092300,114570015,4520,4525,4525,4515,777
20240620,092200,111061020,4530,4530,4530,4520,169
20240620,092100,110295465,4530,4520,4530,4520,5
20240620,092000,110272845,4530,4515,4535,4515,2250
20240620,091900,100113695,4515,4550,4550,4515,1861
20240620,091800,91665420,4550,4535,4550,4535,4633
20240620,091700,70615260,4540,4515,4545,4515,3905
20240620,091600,52923210,4510,4490,4510,4490,2885
20240620,091500,39948325,4490,4495,4495,4490,379
20240620,091400,38246300,4500,4495,4500,4490,1722
20240620,091300,30499815,4490,4465,4495,4465,1572
20240620,091200,23455150,4465,4460,4465,4460,388
20240620,091100,21724660,4460,4455,4460,4435,385
20240620,091000,20009400,4435,4430,4450,4430,2360
20240620,090900,9537430,4430,4430,4435,4425,936
20240620,090800,5393140,4425,4415,4425,4415,107
20240620,090700,4920710,4410,4410,4410,4400,969
20240620,090600,651705,4405,4405,4405,4405,76
20240620,090500,316925,4405,4405,4405,4405,25
20240620,090400,206800,4405,4405,4405,4405,8
20240620,090300,171560,4400,4400,4400,4400,25
20240620,090200,61560,4400,4400,4400,4400,0
20240620,090100,61560,4400,4400,4400,4400,4
20240620,090000,43960,4400,4400,4400,4400,8