stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,205000,1178897319,1341,1341,1341,1341,14401
20240621,204900,1178897319,1341,1341,1341,1341,0
20240621,204800,1178897319,1341,1341,1341,1341,0
20240621,204700,1178897319,1341,1341,1341,1341,0
20240621,204600,1178897319,1341,1341,1341,1341,0
20240621,204500,1178897319,1341,1341,1341,1341,0
20240621,204400,1178897319,1341,1341,1341,1341,0
20240621,204300,1178897319,1341,1341,1341,1341,0
20240621,204200,1178897319,1341,1341,1341,1341,0
20240621,204100,1178897319,1341,1341,1341,1341,0
20240621,204000,1178897319,1341,1341,1341,1341,0
20240621,203900,1178897319,1341,1341,1341,1341,0
20240621,203800,1178897319,1341,1341,1341,1341,0
20240621,203700,1178897319,1341,1341,1341,1341,0
20240621,203600,1178897319,1341,1341,1341,1341,0
20240621,203500,1178897319,1341,1341,1341,1341,0
20240621,203400,1178897319,1341,1341,1341,1341,0
20240621,203300,1178897319,1341,1341,1341,1341,0
20240621,203200,1178897319,1341,1341,1341,1341,0
20240621,203100,1178897319,1341,1341,1341,1341,0
20240621,203000,1178897319,1341,1341,1341,1341,0
20240621,202900,1178897319,1341,1341,1341,1341,0
20240621,202800,1178897319,1341,1341,1341,1341,0
20240621,202700,1178897319,1341,1341,1341,1341,0
20240621,202600,1178897319,1341,1341,1341,1341,0
20240621,202500,1178897319,1341,1341,1341,1341,0
20240621,202400,1178897319,1341,1341,1341,1341,0
20240621,202300,1178897319,1341,1341,1341,1341,0
20240621,202200,1178897319,1341,1341,1341,1341,0
20240621,202100,1178897319,1341,1341,1341,1341,0
20240621,202000,1178897319,1341,1341,1341,1341,14401
20240621,201900,1178897319,1341,1341,1341,1341,0
20240621,201800,1178897319,1341,1341,1341,1341,0
20240621,201700,1178897319,1341,1341,1341,1341,0
20240621,201600,1178897319,1341,1341,1341,1341,0
20240621,201500,1178897319,1341,1341,1341,1341,0
20240621,201400,1178897319,1341,1341,1341,1341,0
20240621,201300,1178897319,1341,1341,1341,1341,0
20240621,201200,1178897319,1341,1341,1341,1341,0
20240621,201100,1178897319,1341,1341,1341,1341,0
20240621,201000,1178897319,1341,1341,1341,1341,0
20240621,200900,1178897319,1341,1341,1341,1341,0
20240621,200800,1178897319,1341,1341,1341,1341,0
20240621,200700,1178897319,1341,1341,1341,1341,0
20240621,200600,1178897319,1341,1341,1341,1341,0
20240621,200500,1178897319,1341,1341,1341,1341,0
20240621,200400,1178897319,1341,1341,1341,1341,0
20240621,200300,1178897319,1341,1341,1341,1341,0
20240621,200200,1178897319,1341,1341,1341,1341,0
20240621,200100,1178897319,1341,1341,1341,1341,0
20240621,200000,1178897319,1341,1341,1341,1341,0
20240621,195900,1178897319,1341,1341,1341,1341,0
20240621,195800,1178897319,1341,1341,1341,1341,0
20240621,195700,1178897319,1341,1341,1341,1341,0
20240621,195600,1178897319,1341,1341,1341,1341,0
20240621,195500,1178897319,1341,1341,1341,1341,0
20240621,195400,1178897319,1341,1341,1341,1341,0
20240621,195300,1178897319,1341,1341,1341,1341,0
20240621,195200,1178897319,1341,1341,1341,1341,0
20240621,195100,1178897319,1341,1341,1341,1341,0
20240621,195000,1178897319,1341,1341,1341,1341,14401
20240621,194900,1178897319,1341,1341,1341,1341,0
20240621,194800,1178897319,1341,1341,1341,1341,0
20240621,194700,1178897319,1341,1341,1341,1341,0
20240621,194600,1178897319,1341,1341,1341,1341,0
20240621,194500,1178897319,1341,1341,1341,1341,0
20240621,194400,1178897319,1341,1341,1341,1341,0
20240621,194300,1178897319,1341,1341,1341,1341,0
20240621,194200,1178897319,1341,1341,1341,1341,0
20240621,194100,1178897319,1341,1341,1341,1341,0
20240621,194000,1178897319,1341,1341,1341,1341,0
20240621,193900,1178897319,1341,1341,1341,1341,0
20240621,193800,1178897319,1341,1341,1341,1341,0
20240621,193700,1178897319,1341,1341,1341,1341,0
20240621,193600,1178897319,1341,1341,1341,1341,0
20240621,193500,1178897319,1341,1341,1341,1341,0
20240621,193400,1178897319,1341,1341,1341,1341,0
20240621,193300,1178897319,1341,1341,1341,1341,0
20240621,193200,1178897319,1341,1341,1341,1341,0
20240621,193100,1178897319,1341,1341,1341,1341,0
20240621,193000,1178897319,1341,1341,1341,1341,0
20240621,192900,1178897319,1341,1341,1341,1341,0
20240621,192800,1178897319,1341,1341,1341,1341,0
20240621,192700,1178897319,1341,1341,1341,1341,0
20240621,192600,1178897319,1341,1341,1341,1341,0
20240621,192500,1178897319,1341,1341,1341,1341,0
20240621,192400,1178897319,1341,1341,1341,1341,0
20240621,192300,1178897319,1341,1341,1341,1341,0
20240621,192200,1178897319,1341,1341,1341,1341,0
20240621,192100,1178897319,1341,1341,1341,1341,0
20240621,192000,1178897319,1341,1341,1341,1341,14401
20240621,191900,1178897319,1341,1341,1341,1341,0
20240621,191800,1178897319,1341,1341,1341,1341,0
20240621,191700,1178897319,1341,1341,1341,1341,0
20240621,191600,1178897319,1341,1341,1341,1341,0
20240621,191500,1178897319,1341,1341,1341,1341,0
20240621,191400,1178897319,1341,1341,1341,1341,0
20240621,191300,1178897319,1341,1341,1341,1341,0
20240621,191200,1178897319,1341,1341,1341,1341,0
20240621,191100,1178897319,1341,1341,1341,1341,0
20240621,191000,1178897319,1341,1341,1341,1341,0
20240621,190900,1178897319,1341,1341,1341,1341,0
20240621,190800,1178897319,1341,1341,1341,1341,0
20240621,190700,1178897319,1341,1341,1341,1341,0
20240621,190600,1178897319,1341,1341,1341,1341,0
20240621,190500,1178897319,1341,1341,1341,1341,0
20240621,190400,1178897319,1341,1341,1341,1341,0
20240621,190300,1178897319,1341,1341,1341,1341,0
20240621,190200,1178897319,1341,1341,1341,1341,0
20240621,190100,1178897319,1341,1341,1341,1341,0
20240621,190000,1178897319,1341,1341,1341,1341,0
20240621,185900,1178897319,1341,1341,1341,1341,0
20240621,185800,1178897319,1341,1341,1341,1341,0
20240621,185700,1178897319,1341,1341,1341,1341,0
20240621,185600,1178897319,1341,1341,1341,1341,0
20240621,185500,1178897319,1341,1341,1341,1341,0
20240621,185400,1178897319,1341,1341,1341,1341,0
20240621,185300,1178897319,1341,1341,1341,1341,0
20240621,185200,1178897319,1341,1341,1341,1341,0
20240621,185100,1178897319,1341,1341,1341,1341,0
20240621,185000,1178897319,1341,1341,1341,1341,14401
20240621,184900,1178897319,1341,1341,1341,1341,0
20240621,184800,1178897319,1341,1341,1341,1341,0
20240621,184700,1178897319,1341,1341,1341,1341,0
20240621,184600,1178897319,1341,1341,1341,1341,0
20240621,184500,1178897319,1341,1341,1341,1341,0
20240621,184400,1178897319,1341,1341,1341,1341,0
20240621,184300,1178897319,1341,1341,1341,1341,0
20240621,184200,1178897319,1341,1341,1341,1341,0
20240621,184100,1178897319,1341,1341,1341,1341,0
20240621,184000,1178897319,1341,1341,1341,1341,0
20240621,183900,1178897319,1341,1341,1341,1341,0
20240621,183800,1178897319,1341,1341,1341,1341,0
20240621,183700,1178897319,1341,1341,1341,1341,0
20240621,183600,1178897319,1341,1341,1341,1341,0
20240621,183500,1178897319,1341,1341,1341,1341,0
20240621,183400,1178897319,1341,1341,1341,1341,0
20240621,183300,1178897319,1341,1341,1341,1341,0
20240621,183200,1178897319,1341,1341,1341,1341,0
20240621,183100,1178897319,1341,1341,1341,1341,0
20240621,183000,1178897319,1341,1341,1341,1341,0
20240621,182900,1178897319,1341,1341,1341,1341,0
20240621,182800,1178897319,1341,1341,1341,1341,0
20240621,182700,1178897319,1341,1341,1341,1341,0
20240621,182600,1178897319,1341,1341,1341,1341,0
20240621,182500,1178897319,1341,1341,1341,1341,0
20240621,182400,1178897319,1341,1341,1341,1341,0
20240621,182300,1178897319,1341,1341,1341,1341,0
20240621,182200,1178897319,1341,1341,1341,1341,0
20240621,182100,1178897319,1341,1341,1341,1341,0
20240621,182000,1178897319,1341,1341,1341,1341,14401
20240621,181900,1178897319,1341,1341,1341,1341,0
20240621,181800,1178897319,1341,1341,1341,1341,0
20240621,181700,1178897319,1341,1341,1341,1341,0
20240621,181600,1178897319,1341,1341,1341,1341,0
20240621,181500,1178897319,1341,1341,1341,1341,0
20240621,181400,1178897319,1341,1341,1341,1341,0
20240621,181300,1178897319,1341,1341,1341,1341,0
20240621,181200,1178897319,1341,1341,1341,1341,0
20240621,181100,1178897319,1341,1341,1341,1341,0
20240621,181000,1178897319,1341,1341,1341,1341,0
20240621,180900,1178897319,1341,1341,1341,1341,0
20240621,180800,1178897319,1341,1341,1341,1341,0
20240621,180700,1178897319,1341,1341,1341,1341,0
20240621,180600,1178897319,1341,1341,1341,1341,0
20240621,180500,1178897319,1341,1341,1341,1341,0
20240621,180400,1178897319,1341,1341,1341,1341,0
20240621,180300,1178897319,1341,1341,1341,1341,0
20240621,180200,1178897319,1341,1341,1341,1341,0
20240621,180100,1178897319,1341,1341,1341,1341,0
20240621,180000,1178897319,1341,1341,1341,1341,0
20240621,175900,1178897319,1341,1341,1341,1341,0
20240621,175800,1178897319,1341,1341,1341,1341,0
20240621,175700,1178897319,1341,1341,1341,1341,0
20240621,175600,1178897319,1341,1341,1341,1341,0
20240621,175500,1178897319,1341,1341,1341,1341,0
20240621,175400,1178897319,1341,1341,1341,1341,0
20240621,175300,1178897319,1341,1341,1341,1341,0
20240621,175200,1178897319,1341,1341,1341,1341,0
20240621,175100,1178897319,1341,1341,1341,1341,0
20240621,175000,1178897319,1341,1341,1341,1341,14401
20240621,174900,1178897319,1341,1341,1341,1341,0
20240621,174800,1178897319,1341,1341,1341,1341,0
20240621,174700,1178897319,1341,1341,1341,1341,0
20240621,174600,1178897319,1341,1341,1341,1341,0
20240621,174500,1178897319,1341,1341,1341,1341,0
20240621,174400,1178897319,1341,1341,1341,1341,0
20240621,174300,1178897319,1341,1341,1341,1341,0
20240621,174200,1178897319,1341,1341,1341,1341,0
20240621,174100,1178897319,1341,1341,1341,1341,0
20240621,174000,1178897319,1341,1341,1341,1341,0
20240621,173900,1178897319,1341,1341,1341,1341,0
20240621,173800,1178897319,1341,1341,1341,1341,0
20240621,173700,1178897319,1341,1341,1341,1341,0
20240621,173600,1178897319,1341,1341,1341,1341,0
20240621,173500,1178897319,1341,1341,1341,1341,0
20240621,173400,1178897319,1341,1341,1341,1341,0
20240621,173300,1178897319,1341,1341,1341,1341,0
20240621,173200,1178897319,1341,1341,1341,1341,0
20240621,173100,1178897319,1341,1341,1341,1341,0
20240621,173000,1178897319,1341,1341,1341,1341,0
20240621,172900,1178897319,1341,1341,1341,1341,0
20240621,172800,1178897319,1341,1341,1341,1341,0
20240621,172700,1178897319,1341,1341,1341,1341,0
20240621,172600,1178897319,1341,1341,1341,1341,0
20240621,172500,1178897319,1341,1341,1341,1341,0
20240621,172400,1178897319,1341,1341,1341,1341,0
20240621,172300,1178897319,1341,1341,1341,1341,0
20240621,172200,1178897319,1341,1341,1341,1341,0
20240621,172100,1178897319,1341,1341,1341,1341,0
20240621,172000,1178897319,1341,1341,1341,1341,14401
20240621,171900,1178897319,1341,1341,1341,1341,0
20240621,171800,1178897319,1341,1341,1341,1341,0
20240621,171700,1178897319,1341,1341,1341,1341,0
20240621,171600,1178897319,1341,1341,1341,1341,0
20240621,171500,1178897319,1341,1341,1341,1341,0
20240621,171400,1178897319,1341,1341,1341,1341,0
20240621,171300,1178897319,1341,1341,1341,1341,0
20240621,171200,1178897319,1341,1341,1341,1341,0
20240621,171100,1178897319,1341,1341,1341,1341,0
20240621,171000,1178897319,1341,1341,1341,1341,0
20240621,170900,1178897319,1341,1341,1341,1341,0
20240621,170800,1178897319,1341,1341,1341,1341,0
20240621,170700,1178897319,1341,1341,1341,1341,0
20240621,170600,1178897319,1341,1341,1341,1341,0
20240621,170500,1178897319,1341,1341,1341,1341,0
20240621,170400,1178897319,1341,1341,1341,1341,0
20240621,170300,1178897319,1341,1341,1341,1341,0
20240621,170200,1178897319,1341,1341,1341,1341,0
20240621,170100,1178897319,1341,1341,1341,1341,0
20240621,170000,1178897319,1341,1341,1341,1341,0
20240621,165900,1178897319,1341,1341,1341,1341,0
20240621,165800,1178897319,1341,1341,1341,1341,0
20240621,165700,1178897319,1341,1341,1341,1341,0
20240621,165600,1178897319,1341,1341,1341,1341,0
20240621,165500,1178897319,1341,1341,1341,1341,0
20240621,165400,1178897319,1341,1341,1341,1341,0
20240621,165300,1178897319,1341,1341,1341,1341,0
20240621,165200,1178897319,1341,1341,1341,1341,0
20240621,165100,1178897319,1341,1341,1341,1341,0
20240621,165000,1178897319,1341,1341,1341,1341,14401
20240621,164900,1178897319,1341,1341,1341,1341,0
20240621,164800,1178897319,1341,1341,1341,1341,0
20240621,164700,1178897319,1341,1341,1341,1341,0
20240621,164600,1178897319,1341,1341,1341,1341,0
20240621,164500,1178897319,1341,1341,1341,1341,0
20240621,164400,1178897319,1341,1341,1341,1341,0
20240621,164300,1178897319,1341,1341,1341,1341,0
20240621,164200,1178897319,1341,1341,1341,1341,0
20240621,164100,1178897319,1341,1341,1341,1341,0
20240621,164000,1178897319,1341,1341,1341,1341,0
20240621,163900,1178897319,1341,1341,1341,1341,0
20240621,163800,1178897319,1341,1341,1341,1341,0
20240621,163700,1178897319,1341,1341,1341,1341,0
20240621,163600,1178897319,1341,1341,1341,1341,0
20240621,163500,1178897319,1341,1341,1341,1341,0
20240621,163400,1178897319,1341,1341,1341,1341,0
20240621,163300,1178897319,1341,1341,1341,1341,0
20240621,163200,1178897319,1341,1341,1341,1341,0
20240621,163100,1178897319,1341,1341,1341,1341,0
20240621,163000,1178897319,1341,1341,1341,1341,0
20240621,162900,1178897319,1341,1341,1341,1341,0
20240621,162800,1178897319,1341,1341,1341,1341,0
20240621,162700,1178897319,1341,1341,1341,1341,0
20240621,162600,1178897319,1341,1341,1341,1341,0
20240621,162500,1178897319,1341,1341,1341,1341,0
20240621,162400,1178897319,1341,1341,1341,1341,0
20240621,162300,1178897319,1341,1341,1341,1341,0
20240621,162200,1178897319,1341,1341,1341,1341,0
20240621,162100,1178897319,1341,1341,1341,1341,0
20240621,162000,1178897319,1341,1341,1341,1341,14401
20240621,161900,1178897319,1341,1341,1341,1341,0
20240621,161800,1178897319,1341,1341,1341,1341,0
20240621,161700,1178897319,1341,1341,1341,1341,0
20240621,161600,1178897319,1341,1341,1341,1341,0
20240621,161500,1178897319,1341,1341,1341,1341,0
20240621,161400,1178897319,1341,1341,1341,1341,0
20240621,161300,1178897319,1341,1341,1341,1341,0
20240621,161200,1178897319,1341,1341,1341,1341,0
20240621,161100,1178897319,1341,1341,1341,1341,0
20240621,161000,1178897319,1341,1341,1341,1341,0
20240621,160900,1178897319,1341,1341,1341,1341,0
20240621,160800,1178897319,1341,1341,1341,1341,0
20240621,160700,1178897319,1341,1341,1341,1341,0
20240621,160600,1178897319,1341,1341,1341,1341,0
20240621,160500,1178897319,1341,1341,1341,1341,0
20240621,160400,1178897319,1341,1341,1341,1341,0
20240621,160300,1178897319,1341,1341,1341,1341,0
20240621,160200,1178897319,1341,1341,1341,1341,0
20240621,160100,1178897319,1341,1341,1341,1341,0
20240621,160000,1178897319,1341,1341,1341,1341,0
20240621,155900,1178897319,1341,1341,1341,1341,0
20240621,155800,1178897319,1341,1341,1341,1341,0
20240621,155700,1178897319,1341,1341,1341,1341,0
20240621,155600,1178897319,1341,1341,1341,1341,0
20240621,155500,1178897319,1341,1341,1341,1341,0
20240621,155400,1178897319,1341,1341,1341,1341,0
20240621,155300,1178897319,1341,1341,1341,1341,0
20240621,155200,1178897319,1341,1341,1341,1341,0
20240621,155100,1178897319,1341,1341,1341,1341,0
20240621,155000,1178897319,1341,1341,1341,1341,14401
20240621,154900,1178897319,1341,1341,1341,1341,0
20240621,154800,1178897319,1341,1341,1341,1341,0
20240621,154700,1178897319,1341,1341,1341,1341,0
20240621,154600,1178897319,1341,1341,1341,1341,0
20240621,154500,1178897319,1341,1341,1341,1341,0
20240621,154400,1178897319,1341,1341,1341,1341,0
20240621,154300,1178897319,1341,1341,1341,1341,0
20240621,154200,1178897319,1341,1341,1341,1341,0
20240621,154100,1178897319,1341,1341,1341,1341,0
20240621,154000,1178897319,1341,1341,1341,1341,0
20240621,153900,1178897319,1341,1341,1341,1341,0
20240621,153800,1178897319,1341,1341,1341,1341,0
20240621,153700,1178897319,1341,1341,1341,1341,0
20240621,153600,1178897319,1341,1341,1341,1341,0
20240621,153500,1178897319,1341,1341,1341,1341,0
20240621,153400,1178897319,1341,1341,1341,1341,0
20240621,153300,1178897319,1341,1341,1341,1341,0
20240621,153200,1178897319,1341,1341,1341,1341,0
20240621,153100,1178897319,1341,1341,1341,1341,0
20240621,153000,1178897319,1341,1341,1341,1341,14401
20240621,152900,1159585578,1342,1342,1342,1342,0
20240621,152800,1159585578,1342,1342,1342,1342,0
20240621,152700,1159585578,1342,1342,1342,1342,0
20240621,152600,1159585578,1342,1342,1342,1342,0
20240621,152500,1159585578,1342,1342,1342,1342,0
20240621,152400,1159585578,1342,1342,1342,1342,0
20240621,152300,1159585578,1342,1342,1342,1342,0
20240621,152200,1159585578,1342,1342,1342,1342,0
20240621,152100,1159585578,1342,1342,1342,1342,0
20240621,152000,1159585578,1342,1342,1342,1342,0
20240621,151900,1159585578,1342,1344,1344,1342,1624
20240621,151800,1157406168,1342,1344,1344,1342,3477
20240621,151700,1152737833,1346,1346,1346,1346,432
20240621,151600,1152156361,1343,1344,1344,1343,13592
20240621,151500,1133900802,1344,1344,1347,1344,1121
20240621,151400,1132392885,1343,1344,1344,1343,970
20240621,151300,1131089279,1343,1344,1344,1343,8115
20240621,151200,1120184428,1345,1346,1346,1344,10258
20240621,151100,1106393146,1346,1346,1347,1346,1361
20240621,151000,1104561030,1347,1348,1348,1346,622
20240621,150900,1103723268,1348,1349,1349,1347,5654
20240621,150800,1096100826,1348,1349,1349,1348,2843
20240621,150700,1092266750,1349,1348,1349,1346,1096
20240621,150600,1090789341,1346,1348,1348,1346,223
20240621,150500,1090488879,1348,1348,1348,1348,121
20240621,150400,1090325771,1348,1349,1349,1348,740
20240621,150300,1089327666,1345,1345,1345,1345,500
20240621,150200,1088655166,1345,1345,1345,1345,500
20240621,150100,1087982666,1349,1348,1349,1348,5663
20240621,150000,1080343799,1349,1344,1349,1342,5269
20240621,145900,1073266084,1344,1344,1344,1344,100
20240621,145800,1073131684,1349,1349,1349,1349,15
20240621,145700,1073111449,1349,1348,1349,1348,100
20240621,145600,1072976569,1343,1343,1343,1343,337
20240621,145500,1072523978,1343,1343,1343,1343,1000
20240621,145400,1071180978,1343,1345,1345,1343,2300
20240621,145300,1068090186,1345,1346,1346,1345,509
20240621,145200,1067405580,1345,1349,1349,1345,3372
20240621,145100,1062869027,1349,1349,1349,1349,0
20240621,145000,1062869027,1349,1349,1349,1349,0
20240621,144900,1062869027,1349,1349,1349,1349,3
20240621,144800,1062864980,1349,1349,1349,1349,5
20240621,144700,1062858235,1349,1349,1349,1349,34
20240621,144600,1062812369,1349,1344,1349,1344,1661
20240621,144500,1060579560,1342,1342,1342,1342,337
20240621,144400,1060127306,1342,1342,1342,1342,901
20240621,144300,1058918164,1343,1343,1343,1343,488
20240621,144200,1058262780,1344,1342,1344,1342,9
20240621,144100,1058250694,1344,1343,1344,1343,332
20240621,144000,1057804606,1342,1343,1343,1342,1137
20240621,143900,1056278182,1343,1343,1344,1343,760
20240621,143800,1055257501,1343,1344,1344,1343,3196
20240621,143700,1050962697,1344,1344,1344,1344,1423
20240621,143600,1049050185,1344,1344,1344,1344,1
20240621,143500,1049048841,1344,1345,1345,1344,203
20240621,143400,1048776008,1344,1349,1349,1344,188
20240621,143300,1048523156,1349,1349,1349,1349,207
20240621,143200,1048243913,1349,1349,1349,1349,5
20240621,143100,1048237168,1347,1347,1347,1347,0
20240621,143000,1048237168,1347,1344,1347,1344,6935
20240621,142900,1038913694,1344,1344,1344,1344,422
20240621,142800,1038346526,1344,1344,1344,1344,2924
20240621,142700,1034416670,1344,1344,1344,1344,71
20240621,142600,1034321246,1344,1346,1346,1344,431
20240621,142500,1033741582,1342,1343,1343,1342,1500
20240621,142400,1031728077,1343,1344,1344,1343,1600
20240621,142300,1029578277,1343,1344,1346,1343,1883
20240621,142200,1027048237,1344,1345,1345,1344,701
20240621,142100,1026105602,1345,1345,1345,1344,2217
20240621,142000,1023124445,1345,1345,1345,1345,780
20240621,141900,1022075345,1342,1342,1342,1342,0
20240621,141800,1022075345,1342,1345,1345,1342,6000
20240621,141700,1014012927,1344,1344,1344,1344,0
20240621,141600,1014012927,1344,1344,1345,1344,246
20240621,141500,1013682283,1347,1347,1347,1347,300
20240621,141400,1013278183,1342,1342,1342,1342,2254
20240621,141300,1010253315,1342,1341,1342,1341,427
20240621,141200,1009680458,1341,1354,1354,1340,14385
20240621,141100,990307245,1352,1349,1352,1349,299
20240621,141000,989903594,1350,1355,1355,1349,16818
20240621,140900,967182625,1358,1364,1364,1354,10836
20240621,140800,952496751,1358,1358,1358,1358,800
20240621,140700,951410351,1364,1364,1364,1364,0
20240621,140600,951410351,1364,1364,1364,1364,34
20240621,140500,951363975,1364,1364,1364,1364,4
20240621,140400,951358519,1358,1362,1362,1358,25449
20240621,140300,916754328,1362,1362,1362,1362,5143
20240621,140200,909749562,1365,1365,1365,1365,100
20240621,140100,909613062,1365,1365,1365,1365,7
20240621,140000,909603507,1366,1362,1366,1362,228
20240621,135900,909292955,1362,1362,1362,1362,533
20240621,135800,908567009,1362,1363,1363,1362,1000
20240621,135700,907204970,1363,1363,1363,1363,27
20240621,135600,907168169,1363,1363,1363,1363,210
20240621,135500,906881939,1367,1367,1367,1367,1
20240621,135400,906880572,1367,1367,1367,1367,4
20240621,135300,906875104,1363,1363,1363,1363,69
20240621,135200,906781057,1361,1363,1363,1361,6105
20240621,135100,898466253,1363,1363,1363,1363,0
20240621,135000,898466253,1363,1363,1363,1363,137
20240621,134900,898279522,1363,1363,1363,1363,595
20240621,134800,897468537,1363,1363,1363,1361,4677
20240621,134700,891100386,1363,1363,1363,1363,329
20240621,134600,890651959,1363,1364,1364,1363,448
20240621,134500,890041035,1363,1363,1363,1363,2569
20240621,134400,886539488,1363,1363,1363,1363,500
20240621,134300,885857988,1362,1362,1362,1362,0
20240621,134200,885857988,1362,1362,1362,1362,0
20240621,134100,885857988,1362,1362,1362,1362,0
20240621,134000,885857988,1362,1362,1362,1362,0
20240621,133900,885857988,1362,1362,1362,1362,1351
20240621,133800,884017926,1361,1361,1361,1361,0
20240621,133700,884017926,1361,1367,1367,1361,21236
20240621,133600,855059441,1367,1368,1368,1367,6114
20240621,133500,846700895,1368,1368,1368,1368,0
20240621,133400,846700895,1368,1368,1368,1368,500
20240621,133300,846016895,1368,1369,1369,1368,158
20240621,133200,845800654,1369,1369,1369,1369,634
20240621,133100,844932708,1369,1369,1369,1369,240
20240621,133000,844604148,1369,1372,1372,1369,2045
20240621,132900,841803746,1372,1372,1372,1372,4028
20240621,132800,836277330,1372,1372,1372,1372,1
20240621,132700,836275958,1371,1371,1371,1371,1500
20240621,132600,834219458,1371,1371,1372,1371,2201
20240621,132500,831201787,1371,1371,1371,1371,106
20240621,132400,831056461,1370,1370,1370,1370,1268
20240621,132300,829319301,1372,1372,1372,1372,1
20240621,132200,829317929,1372,1370,1372,1370,4001
20240621,132100,823836557,1370,1371,1371,1370,3235
20240621,132000,819402372,1371,1371,1371,1371,241
20240621,131900,819071961,1372,1372,1372,1372,1
20240621,131800,819070589,1372,1372,1372,1372,1774
20240621,131700,816636661,1373,1373,1373,1373,1477
20240621,131600,814608740,1374,1374,1374,1374,457
20240621,131500,813980822,1373,1373,1373,1373,39
20240621,131400,813927275,1374,1374,1374,1374,760
20240621,131300,812883035,1374,1374,1374,1374,2290
20240621,131200,809736575,1374,1374,1374,1374,419
20240621,131100,809160869,1375,1375,1375,1375,5
20240621,131000,809153994,1374,1374,1374,1374,0
20240621,130900,809153994,1374,1374,1374,1374,501
20240621,130800,808465620,1375,1375,1375,1375,405
20240621,130700,807908745,1375,1375,1375,1375,0
20240621,130600,807908745,1375,1375,1375,1375,827
20240621,130500,806771620,1375,1375,1375,1375,563
20240621,130400,805997495,1375,1375,1375,1375,341
20240621,130300,805528620,1374,1374,1374,1374,0
20240621,130200,805528620,1374,1374,1374,1374,150
20240621,130100,805322520,1375,1375,1375,1375,1100
20240621,130000,803810020,1375,1375,1375,1375,44
20240621,125900,803749520,1375,1375,1375,1375,0
20240621,125800,803749520,1375,1371,1375,1371,1020
20240621,125700,802347100,1375,1375,1375,1375,3
20240621,125600,802342975,1375,1375,1375,1375,0
20240621,125500,802342975,1375,1376,1376,1375,389
20240621,125400,801807813,1376,1376,1376,1376,0
20240621,125300,801807813,1376,1380,1380,1376,3017
20240621,125200,797652414,1381,1380,1381,1377,638
20240621,125100,796771881,1381,1381,1381,1381,0
20240621,125000,796771881,1381,1380,1381,1378,659
20240621,124900,795862484,1380,1380,1380,1380,8
20240621,124800,795851444,1372,1379,1380,1372,977
20240621,124700,794505392,1379,1373,1379,1373,11
20240621,124600,794490283,1373,1372,1373,1372,381
20240621,124500,793967346,1372,1372,1372,1372,0
20240621,124400,793967346,1372,1370,1372,1370,21
20240621,124300,793938572,1370,1371,1371,1370,1027
20240621,124200,792531511,1371,1370,1371,1370,51
20240621,124100,792461640,1371,1371,1371,1371,157
20240621,124000,792246393,1371,1370,1371,1370,12
20240621,123900,792229951,1370,1370,1370,1370,0
20240621,123800,792229951,1370,1370,1370,1370,952
20240621,123700,790925711,1370,1370,1370,1370,50
20240621,123600,790857211,1370,1370,1370,1370,3
20240621,123500,790853101,1370,1370,1370,1370,0
20240621,123400,790853101,1370,1370,1370,1366,1017
20240621,123300,789459843,1370,1370,1370,1370,2
20240621,123200,789457103,1366,1366,1366,1366,0
20240621,123100,789457103,1366,1366,1366,1366,259
20240621,123000,789103309,1366,1366,1366,1366,0
20240621,122900,789103309,1366,1366,1366,1366,200
20240621,122800,788830109,1366,1366,1366,1365,1686
20240621,122700,786527034,1365,1365,1365,1365,399
20240621,122600,785982399,1366,1366,1366,1366,699
20240621,122500,785027565,1366,1366,1366,1366,3
20240621,122400,785023467,1366,1366,1366,1366,54
20240621,122300,784949703,1366,1366,1366,1366,212
20240621,122200,784660111,1366,1366,1366,1366,73
20240621,122100,784560393,1365,1365,1365,1365,0
20240621,122000,784560393,1365,1366,1366,1365,1740
20240621,121900,782183588,1366,1367,1367,1366,313
20240621,121800,781755930,1367,1367,1367,1367,2014
20240621,121700,779002792,1366,1367,1367,1366,1572
20240621,121600,776853870,1367,1367,1367,1367,0
20240621,121500,776853870,1367,1367,1367,1367,1905
20240621,121400,774249735,1366,1366,1366,1366,0
20240621,121300,774249735,1366,1366,1366,1366,90
20240621,121200,774126795,1366,1366,1366,1366,243
20240621,121100,773794857,1371,1371,1371,1371,0
20240621,121000,773794857,1371,1371,1371,1371,0
20240621,120900,773794857,1371,1368,1371,1368,1096
20240621,120800,772294275,1365,1365,1365,1365,404
20240621,120700,771742815,1365,1365,1365,1365,0
20240621,120600,771742815,1365,1365,1365,1365,3000
20240621,120500,767647815,1365,1365,1365,1365,200
20240621,120400,767374815,1369,1369,1369,1369,0
20240621,120300,767374815,1369,1369,1369,1369,200
20240621,120200,767101015,1365,1365,1365,1365,2450
20240621,120100,763756765,1365,1365,1365,1365,50
20240621,120000,763688515,1365,1369,1369,1365,1664
20240621,115900,761412299,1370,1367,1370,1367,1571
20240621,115800,759264088,1367,1367,1367,1365,262
20240621,115700,758906076,1367,1367,1367,1367,10
20240621,115600,758892406,1367,1365,1367,1365,522
20240621,115500,758179834,1368,1367,1368,1365,1600
20240621,115400,755993696,1367,1367,1367,1367,0
20240621,115300,755993696,1367,1366,1367,1365,489
20240621,115200,755325920,1367,1367,1368,1367,703
20240621,115100,754364854,1367,1367,1368,1367,310
20240621,115000,753941020,1368,1367,1368,1367,602
20240621,114900,753118052,1365,1365,1365,1365,290
20240621,114800,752722202,1364,1364,1364,1364,100
20240621,114700,752585802,1365,1365,1365,1365,331
20240621,114600,752133987,1364,1364,1364,1364,0
20240621,114500,752133987,1364,1364,1364,1364,5
20240621,114400,752127167,1364,1364,1364,1364,791
20240621,114300,751048243,1364,1365,1365,1364,2223
20240621,114200,748015712,1364,1364,1364,1364,0
20240621,114100,748015712,1364,1364,1364,1364,0
20240621,114000,748015712,1364,1368,1368,1364,450
20240621,113900,747401043,1368,1368,1368,1368,459
20240621,113800,746773131,1368,1368,1368,1368,21
20240621,113700,746744403,1368,1368,1368,1368,0
20240621,113600,746744403,1368,1368,1369,1368,320
20240621,113500,746306562,1369,1368,1369,1368,230
20240621,113400,745991845,1368,1368,1368,1368,1
20240621,113300,745990477,1368,1368,1368,1368,608
20240621,113200,745158733,1367,1367,1367,1367,4109
20240621,113100,739541730,1365,1364,1365,1364,3
20240621,113000,739537636,1364,1364,1365,1364,2409
20240621,112900,736251260,1364,1363,1364,1363,1949
20240621,112800,733593226,1364,1363,1364,1363,502
20240621,112700,732908499,1361,1361,1361,1359,5426
20240621,112600,725524164,1361,1364,1364,1361,2220
20240621,112500,722499099,1365,1368,1368,1365,3397
20240621,112400,717859682,1369,1369,1369,1369,6024
20240621,112300,709612826,1369,1370,1370,1369,2368
20240621,112200,706368967,1370,1370,1370,1370,715
20240621,112100,705389417,1375,1370,1375,1370,501
20240621,112000,704700547,1370,1373,1374,1370,3567
20240621,111900,699810868,1374,1371,1374,1371,3750
20240621,111800,694669395,1371,1371,1371,1371,6
20240621,111700,694661169,1371,1376,1376,1371,6273
20240621,111600,686053494,1377,1377,1377,1377,0
20240621,111500,686053494,1377,1377,1377,1377,0
20240621,111400,686053494,1377,1377,1377,1377,1
20240621,111300,686052117,1377,1377,1377,1373,501
20240621,111200,685364200,1376,1373,1376,1373,403
20240621,111100,684809875,1373,1373,1373,1373,5
20240621,111000,684803010,1373,1373,1373,1373,29
20240621,110900,684763193,1373,1372,1373,1372,133
20240621,110800,684580613,1372,1372,1372,1372,12
20240621,110700,684564149,1372,1375,1375,1371,6002
20240621,110600,676328331,1372,1372,1372,1372,0
20240621,110500,676328331,1372,1376,1376,1372,8722
20240621,110400,664346818,1377,1379,1379,1377,502
20240621,110300,663655560,1377,1377,1377,1377,500
20240621,110200,662967060,1384,1384,1385,1376,1234
20240621,110100,661264259,1384,1383,1384,1383,3706
20240621,110000,656136001,1384,1384,1384,1384,1
20240621,105900,656134617,1375,1376,1376,1375,1268
20240621,105800,654391110,1375,1375,1375,1375,800
20240621,105700,653291110,1374,1381,1381,1374,65008
20240621,105600,563813738,1380,1380,1380,1380,0
20240621,105500,563813738,1380,1380,1380,1380,0
20240621,105400,563813738,1380,1388,1388,1380,537
20240621,105300,563072598,1388,1381,1388,1380,18218
20240621,105200,537930605,1390,1386,1390,1380,3501
20240621,105100,533084745,1390,1390,1390,1390,1
20240621,105000,533083355,1390,1384,1390,1384,24910
20240621,104900,498488657,1384,1384,1384,1384,109
20240621,104800,498337801,1384,1384,1384,1384,200
20240621,104700,498061001,1385,1385,1385,1385,400
20240621,104600,497507001,1381,1380,1381,1379,1203
20240621,104500,495847567,1381,1381,1381,1380,719
20240621,104400,494854789,1381,1381,1381,1381,3000
20240621,104300,490711789,1381,1381,1381,1381,2987
20240621,104200,486586742,1381,1385,1385,1381,944
20240621,104100,485280898,1387,1387,1387,1387,0
20240621,104000,485280898,1387,1386,1387,1386,6187
20240621,103900,476700049,1386,1384,1386,1384,444
20240621,103800,476085265,1384,1385,1385,1384,538
20240621,103700,475340336,1384,1384,1384,1384,500
20240621,103600,474648336,1384,1384,1384,1384,285
20240621,103500,474253896,1384,1384,1384,1384,252
20240621,103400,473905128,1381,1381,1381,1381,0
20240621,103300,473905128,1381,1381,1381,1381,37
20240621,103200,473854031,1381,1381,1381,1381,70
20240621,103100,473757361,1381,1381,1381,1381,128
20240621,103000,473580593,1381,1381,1381,1381,1100
20240621,102900,472061493,1381,1381,1381,1381,0
20240621,102800,472061493,1381,1384,1384,1381,3563
20240621,102700,467140840,1379,1384,1385,1379,4440
20240621,102600,460997304,1379,1382,1382,1379,1198
20240621,102500,459344558,1384,1385,1385,1384,2503
20240621,102400,455879203,1384,1381,1384,1381,28670
20240621,102300,416285333,1381,1382,1382,1381,1714
20240621,102200,413918291,1381,1381,1381,1381,50
20240621,102100,413849241,1381,1381,1381,1381,1
20240621,102000,413847860,1380,1380,1380,1380,164
20240621,101900,413621540,1380,1383,1383,1380,2198
20240621,101800,410585141,1388,1388,1388,1388,0
20240621,101700,410585141,1388,1389,1389,1388,110
20240621,101600,410432451,1389,1387,1389,1387,3864
20240621,101500,405072539,1387,1383,1387,1382,31
20240621,101400,405029627,1383,1386,1386,1383,35
20240621,101300,404981192,1388,1388,1388,1388,0
20240621,101200,404981192,1388,1385,1388,1385,258
20240621,101100,404623364,1389,1384,1390,1384,2990
20240621,101000,400473490,1385,1385,1385,1385,686
20240621,100900,399523380,1380,1384,1384,1380,3266
20240621,100800,395012845,1385,1380,1385,1380,4000
20240621,100700,389478661,1379,1380,1380,1379,761
20240621,100600,388428849,1380,1376,1380,1376,3575
20240621,100500,383509538,1379,1379,1379,1379,4544
20240621,100400,377243362,1379,1379,1379,1379,21
20240621,100300,377214403,1375,1379,1379,1375,103
20240621,100200,377072370,1379,1378,1379,1375,6004
20240621,100100,368809376,1378,1379,1379,1378,766
20240621,100000,367753064,1379,1380,1380,1379,610
20240621,095900,366911864,1380,1380,1380,1380,163
20240621,095800,366686924,1380,1380,1380,1380,0
20240621,095700,366686924,1380,1385,1385,1379,2635
20240621,095600,363048836,1380,1380,1380,1380,121
20240621,095500,362881856,1380,1381,1381,1380,146
20240621,095400,362680361,1381,1381,1381,1381,1078
20240621,095300,361191643,1385,1385,1385,1385,741
20240621,095200,360165358,1385,1380,1385,1380,4290
20240621,095100,354230575,1380,1384,1384,1380,650
20240621,095000,353331450,1384,1382,1385,1381,1221
20240621,094900,351643986,1380,1380,1380,1380,0
20240621,094800,351643986,1380,1379,1380,1378,1021
20240621,094700,350235675,1379,1379,1379,1379,213
20240621,094600,349941948,1379,1379,1379,1375,402
20240621,094500,349389190,1375,1377,1377,1375,3619
20240621,094400,344412960,1376,1377,1377,1376,3624
20240621,094300,339425058,1377,1377,1377,1377,1564
20240621,094200,337271430,1376,1376,1376,1376,2519
20240621,094100,333805286,1376,1376,1376,1376,8656
20240621,094000,321894630,1375,1375,1376,1375,1802
20240621,093900,319416878,1375,1378,1378,1375,16597
20240621,093800,296581342,1377,1380,1380,1377,5966
20240621,093700,288354971,1380,1384,1384,1380,9149
20240621,093600,275719713,1383,1383,1384,1383,1764
20240621,093500,273280099,1383,1385,1385,1383,5613
20240621,093400,265511574,1385,1387,1387,1385,3146
20240621,093300,261151021,1387,1391,1391,1387,1747
20240621,093200,258725747,1386,1392,1392,1386,1448
20240621,093100,256712164,1392,1385,1392,1385,2369
20240621,093000,253417057,1385,1392,1392,1385,16
20240621,092900,253394799,1392,1384,1392,1384,6502
20240621,092800,244360799,1384,1385,1385,1384,647
20240621,092700,243465312,1385,1385,1386,1385,4771
20240621,092600,236856417,1385,1385,1385,1385,1713
20240621,092500,234483912,1384,1384,1393,1384,225
20240621,092400,234172494,1384,1386,1394,1383,6681
20240621,092300,224921478,1394,1392,1394,1386,7231
20240621,092200,214862522,1386,1383,1386,1383,3272
20240621,092100,210335598,1384,1386,1386,1383,1944
20240621,092000,207646623,1386,1386,1386,1386,2025
20240621,091900,204839973,1386,1386,1386,1383,634
20240621,091800,203961252,1383,1385,1385,1383,16227
20240621,091700,181499838,1385,1390,1390,1385,11972
20240621,091600,164911069,1387,1393,1393,1387,1334
20240621,091500,163053939,1393,1392,1393,1387,416
20240621,091400,162474918,1386,1392,1394,1386,3285
20240621,091300,157918331,1390,1395,1395,1390,4708
20240621,091200,151361542,1385,1387,1387,1385,5297
20240621,091100,144024464,1394,1392,1394,1392,2159
20240621,091000,141016207,1392,1385,1392,1385,2848
20240621,090900,137052022,1384,1385,1385,1384,821
20240621,090800,135915411,1383,1390,1392,1383,5292
20240621,090700,128584419,1384,1383,1390,1382,7182
20240621,090600,118638419,1382,1390,1390,1382,4138
20240621,090500,112905283,1390,1382,1390,1381,3017
20240621,090400,108721140,1382,1382,1389,1382,8107
20240621,090300,97492148,1382,1378,1382,1378,3313
20240621,090200,92926250,1378,1378,1382,1377,9517
20240621,090100,79811949,1377,1378,1385,1377,13859
20240621,090000,60685329,1385,1389,1389,1375,42183