stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,211600,2369323340,5220,5220,5220,5220,7975
20240620,211500,2369323340,5220,5220,5220,5220,0
20240620,211400,2369323340,5220,5220,5220,5220,0
20240620,211300,2369323340,5220,5220,5220,5220,0
20240620,211200,2369323340,5220,5220,5220,5220,0
20240620,211100,2369323340,5220,5220,5220,5220,0
20240620,211000,2369323340,5220,5220,5220,5220,0
20240620,210900,2369323340,5220,5220,5220,5220,0
20240620,210800,2369323340,5220,5220,5220,5220,0
20240620,210700,2369323340,5220,5220,5220,5220,0
20240620,210600,2369323340,5220,5220,5220,5220,0
20240620,210500,2369323340,5220,5220,5220,5220,0
20240620,210400,2369323340,5220,5220,5220,5220,0
20240620,210300,2369323340,5220,5220,5220,5220,0
20240620,210200,2369323340,5220,5220,5220,5220,0
20240620,210100,2369323340,5220,5220,5220,5220,0
20240620,210000,2369323340,5220,5220,5220,5220,0
20240620,205900,2369323340,5220,5220,5220,5220,0
20240620,205800,2369323340,5220,5220,5220,5220,0
20240620,205700,2369323340,5220,5220,5220,5220,0
20240620,205600,2369323340,5220,5220,5220,5220,0
20240620,205500,2369323340,5220,5220,5220,5220,0
20240620,205400,2369323340,5220,5220,5220,5220,0
20240620,205300,2369323340,5220,5220,5220,5220,0
20240620,205200,2369323340,5220,5220,5220,5220,0
20240620,205100,2369323340,5220,5220,5220,5220,0
20240620,205000,2369323340,5220,5220,5220,5220,0
20240620,204900,2369323340,5220,5220,5220,5220,0
20240620,204800,2369323340,5220,5220,5220,5220,0
20240620,204700,2369323340,5220,5220,5220,5220,0
20240620,204600,2369323340,5220,5220,5220,5220,7975
20240620,204500,2369323340,5220,5220,5220,5220,0
20240620,204400,2369323340,5220,5220,5220,5220,0
20240620,204300,2369323340,5220,5220,5220,5220,0
20240620,204200,2369323340,5220,5220,5220,5220,0
20240620,204100,2369323340,5220,5220,5220,5220,0
20240620,204000,2369323340,5220,5220,5220,5220,0
20240620,203900,2369323340,5220,5220,5220,5220,0
20240620,203800,2369323340,5220,5220,5220,5220,0
20240620,203700,2369323340,5220,5220,5220,5220,0
20240620,203600,2369323340,5220,5220,5220,5220,0
20240620,203500,2369323340,5220,5220,5220,5220,0
20240620,203400,2369323340,5220,5220,5220,5220,0
20240620,203300,2369323340,5220,5220,5220,5220,0
20240620,203200,2369323340,5220,5220,5220,5220,0
20240620,203100,2369323340,5220,5220,5220,5220,0
20240620,203000,2369323340,5220,5220,5220,5220,0
20240620,202900,2369323340,5220,5220,5220,5220,0
20240620,202800,2369323340,5220,5220,5220,5220,0
20240620,202700,2369323340,5220,5220,5220,5220,0
20240620,202600,2369323340,5220,5220,5220,5220,0
20240620,202500,2369323340,5220,5220,5220,5220,0
20240620,202400,2369323340,5220,5220,5220,5220,0
20240620,202300,2369323340,5220,5220,5220,5220,0
20240620,202200,2369323340,5220,5220,5220,5220,0
20240620,202100,2369323340,5220,5220,5220,5220,0
20240620,202000,2369323340,5220,5220,5220,5220,0
20240620,201900,2369323340,5220,5220,5220,5220,0
20240620,201800,2369323340,5220,5220,5220,5220,0
20240620,201700,2369323340,5220,5220,5220,5220,0
20240620,201600,2369323340,5220,5220,5220,5220,7975
20240620,201500,2369323340,5220,5220,5220,5220,0
20240620,201400,2369323340,5220,5220,5220,5220,0
20240620,201300,2369323340,5220,5220,5220,5220,0
20240620,201200,2369323340,5220,5220,5220,5220,0
20240620,201100,2369323340,5220,5220,5220,5220,0
20240620,201000,2369323340,5220,5220,5220,5220,0
20240620,200900,2369323340,5220,5220,5220,5220,0
20240620,200800,2369323340,5220,5220,5220,5220,0
20240620,200700,2369323340,5220,5220,5220,5220,0
20240620,200600,2369323340,5220,5220,5220,5220,0
20240620,200500,2369323340,5220,5220,5220,5220,0
20240620,200400,2369323340,5220,5220,5220,5220,0
20240620,200300,2369323340,5220,5220,5220,5220,0
20240620,200200,2369323340,5220,5220,5220,5220,0
20240620,200100,2369323340,5220,5220,5220,5220,0
20240620,200000,2369323340,5220,5220,5220,5220,0
20240620,195900,2369323340,5220,5220,5220,5220,0
20240620,195800,2369323340,5220,5220,5220,5220,0
20240620,195700,2369323340,5220,5220,5220,5220,0
20240620,195600,2369323340,5220,5220,5220,5220,0
20240620,195500,2369323340,5220,5220,5220,5220,0
20240620,195400,2369323340,5220,5220,5220,5220,0
20240620,195300,2369323340,5220,5220,5220,5220,0
20240620,195200,2369323340,5220,5220,5220,5220,0
20240620,195100,2369323340,5220,5220,5220,5220,0
20240620,195000,2369323340,5220,5220,5220,5220,0
20240620,194900,2369323340,5220,5220,5220,5220,0
20240620,194800,2369323340,5220,5220,5220,5220,0
20240620,194700,2369323340,5220,5220,5220,5220,0
20240620,194600,2369323340,5220,5220,5220,5220,7975
20240620,194500,2369323340,5220,5220,5220,5220,0
20240620,194400,2369323340,5220,5220,5220,5220,0
20240620,194300,2369323340,5220,5220,5220,5220,0
20240620,194200,2369323340,5220,5220,5220,5220,0
20240620,194100,2369323340,5220,5220,5220,5220,0
20240620,194000,2369323340,5220,5220,5220,5220,0
20240620,193900,2369323340,5220,5220,5220,5220,0
20240620,193800,2369323340,5220,5220,5220,5220,0
20240620,193700,2369323340,5220,5220,5220,5220,0
20240620,193600,2369323340,5220,5220,5220,5220,0
20240620,193500,2369323340,5220,5220,5220,5220,0
20240620,193400,2369323340,5220,5220,5220,5220,0
20240620,193300,2369323340,5220,5220,5220,5220,0
20240620,193200,2369323340,5220,5220,5220,5220,0
20240620,193100,2369323340,5220,5220,5220,5220,0
20240620,193000,2369323340,5220,5220,5220,5220,0
20240620,192900,2369323340,5220,5220,5220,5220,0
20240620,192800,2369323340,5220,5220,5220,5220,0
20240620,192700,2369323340,5220,5220,5220,5220,0
20240620,192600,2369323340,5220,5220,5220,5220,0
20240620,192500,2369323340,5220,5220,5220,5220,0
20240620,192400,2369323340,5220,5220,5220,5220,0
20240620,192300,2369323340,5220,5220,5220,5220,0
20240620,192200,2369323340,5220,5220,5220,5220,0
20240620,192100,2369323340,5220,5220,5220,5220,0
20240620,192000,2369323340,5220,5220,5220,5220,0
20240620,191900,2369323340,5220,5220,5220,5220,0
20240620,191800,2369323340,5220,5220,5220,5220,0
20240620,191700,2369323340,5220,5220,5220,5220,0
20240620,191600,2369323340,5220,5220,5220,5220,7975
20240620,191500,2369323340,5220,5220,5220,5220,0
20240620,191400,2369323340,5220,5220,5220,5220,0
20240620,191300,2369323340,5220,5220,5220,5220,0
20240620,191200,2369323340,5220,5220,5220,5220,0
20240620,191100,2369323340,5220,5220,5220,5220,0
20240620,191000,2369323340,5220,5220,5220,5220,0
20240620,190900,2369323340,5220,5220,5220,5220,0
20240620,190800,2369323340,5220,5220,5220,5220,0
20240620,190700,2369323340,5220,5220,5220,5220,0
20240620,190600,2369323340,5220,5220,5220,5220,0
20240620,190500,2369323340,5220,5220,5220,5220,0
20240620,190400,2369323340,5220,5220,5220,5220,0
20240620,190300,2369323340,5220,5220,5220,5220,0
20240620,190200,2369323340,5220,5220,5220,5220,0
20240620,190100,2369323340,5220,5220,5220,5220,0
20240620,190000,2369323340,5220,5220,5220,5220,0
20240620,185900,2369323340,5220,5220,5220,5220,0
20240620,185800,2369323340,5220,5220,5220,5220,0
20240620,185700,2369323340,5220,5220,5220,5220,0
20240620,185600,2369323340,5220,5220,5220,5220,0
20240620,185500,2369323340,5220,5220,5220,5220,0
20240620,185400,2369323340,5220,5220,5220,5220,0
20240620,185300,2369323340,5220,5220,5220,5220,0
20240620,185200,2369323340,5220,5220,5220,5220,0
20240620,185100,2369323340,5220,5220,5220,5220,0
20240620,185000,2369323340,5220,5220,5220,5220,0
20240620,184900,2369323340,5220,5220,5220,5220,0
20240620,184800,2369323340,5220,5220,5220,5220,0
20240620,184700,2369323340,5220,5220,5220,5220,0
20240620,184600,2369323340,5220,5220,5220,5220,7975
20240620,184500,2369323340,5220,5220,5220,5220,0
20240620,184400,2369323340,5220,5220,5220,5220,0
20240620,184300,2369323340,5220,5220,5220,5220,0
20240620,184200,2369323340,5220,5220,5220,5220,0
20240620,184100,2369323340,5220,5220,5220,5220,0
20240620,184000,2369323340,5220,5220,5220,5220,0
20240620,183900,2369323340,5220,5220,5220,5220,0
20240620,183800,2369323340,5220,5220,5220,5220,0
20240620,183700,2369323340,5220,5220,5220,5220,0
20240620,183600,2369323340,5220,5220,5220,5220,0
20240620,183500,2369323340,5220,5220,5220,5220,0
20240620,183400,2369323340,5220,5220,5220,5220,0
20240620,183300,2369323340,5220,5220,5220,5220,0
20240620,183200,2369323340,5220,5220,5220,5220,0
20240620,183100,2369323340,5220,5220,5220,5220,0
20240620,183000,2369323340,5220,5220,5220,5220,0
20240620,182900,2369323340,5220,5220,5220,5220,0
20240620,182800,2369323340,5220,5220,5220,5220,0
20240620,182700,2369323340,5220,5220,5220,5220,0
20240620,182600,2369323340,5220,5220,5220,5220,0
20240620,182500,2369323340,5220,5220,5220,5220,0
20240620,182400,2369323340,5220,5220,5220,5220,0
20240620,182300,2369323340,5220,5220,5220,5220,0
20240620,182200,2369323340,5220,5220,5220,5220,0
20240620,182100,2369323340,5220,5220,5220,5220,0
20240620,182000,2369323340,5220,5220,5220,5220,0
20240620,181900,2369323340,5220,5220,5220,5220,0
20240620,181800,2369323340,5220,5220,5220,5220,0
20240620,181700,2369323340,5220,5220,5220,5220,0
20240620,181600,2369323340,5220,5220,5220,5220,7975
20240620,181500,2369323340,5220,5220,5220,5220,0
20240620,181400,2369323340,5220,5220,5220,5220,0
20240620,181300,2369323340,5220,5220,5220,5220,0
20240620,181200,2369323340,5220,5220,5220,5220,0
20240620,181100,2369323340,5220,5220,5220,5220,0
20240620,181000,2369323340,5220,5220,5220,5220,0
20240620,180900,2369323340,5220,5220,5220,5220,0
20240620,180800,2369323340,5220,5220,5220,5220,0
20240620,180700,2369323340,5220,5220,5220,5220,0
20240620,180600,2369323340,5220,5220,5220,5220,0
20240620,180500,2369323340,5220,5220,5220,5220,0
20240620,180400,2369323340,5220,5220,5220,5220,0
20240620,180300,2369323340,5220,5220,5220,5220,0
20240620,180200,2369323340,5220,5220,5220,5220,0
20240620,180100,2369323340,5220,5220,5220,5220,0
20240620,180000,2369323340,5220,5220,5220,5220,0
20240620,175900,2369323340,5220,5220,5220,5220,0
20240620,175800,2369323340,5220,5220,5220,5220,0
20240620,175700,2369323340,5220,5220,5220,5220,0
20240620,175600,2369323340,5220,5220,5220,5220,0
20240620,175500,2369323340,5220,5220,5220,5220,0
20240620,175400,2369323340,5220,5220,5220,5220,0
20240620,175300,2369323340,5220,5220,5220,5220,0
20240620,175200,2369323340,5220,5220,5220,5220,0
20240620,175100,2369323340,5220,5220,5220,5220,0
20240620,175000,2369323340,5220,5220,5220,5220,0
20240620,174900,2369323340,5220,5220,5220,5220,0
20240620,174800,2369323340,5220,5220,5220,5220,0
20240620,174700,2369323340,5220,5220,5220,5220,0
20240620,174600,2369323340,5220,5220,5220,5220,7975
20240620,174500,2369323340,5220,5220,5220,5220,0
20240620,174400,2369323340,5220,5220,5220,5220,0
20240620,174300,2369323340,5220,5220,5220,5220,0
20240620,174200,2369323340,5220,5220,5220,5220,0
20240620,174100,2369323340,5220,5220,5220,5220,0
20240620,174000,2369323340,5220,5220,5220,5220,0
20240620,173900,2369323340,5220,5220,5220,5220,0
20240620,173800,2369323340,5220,5220,5220,5220,0
20240620,173700,2369323340,5220,5220,5220,5220,0
20240620,173600,2369323340,5220,5220,5220,5220,0
20240620,173500,2369323340,5220,5220,5220,5220,0
20240620,173400,2369323340,5220,5220,5220,5220,0
20240620,173300,2369323340,5220,5220,5220,5220,0
20240620,173200,2369323340,5220,5220,5220,5220,0
20240620,173100,2369323340,5220,5220,5220,5220,0
20240620,173000,2369323340,5220,5220,5220,5220,0
20240620,172900,2369323340,5220,5220,5220,5220,0
20240620,172800,2369323340,5220,5220,5220,5220,0
20240620,172700,2369323340,5220,5220,5220,5220,0
20240620,172600,2369323340,5220,5220,5220,5220,0
20240620,172500,2369323340,5220,5220,5220,5220,0
20240620,172400,2369323340,5220,5220,5220,5220,0
20240620,172300,2369323340,5220,5220,5220,5220,0
20240620,172200,2369323340,5220,5220,5220,5220,0
20240620,172100,2369323340,5220,5220,5220,5220,0
20240620,172000,2369323340,5220,5220,5220,5220,0
20240620,171900,2369323340,5220,5220,5220,5220,0
20240620,171800,2369323340,5220,5220,5220,5220,0
20240620,171700,2369323340,5220,5220,5220,5220,0
20240620,171600,2369323340,5220,5220,5220,5220,7975
20240620,171500,2369323340,5220,5220,5220,5220,0
20240620,171400,2369323340,5220,5220,5220,5220,0
20240620,171300,2369323340,5220,5220,5220,5220,0
20240620,171200,2369323340,5220,5220,5220,5220,0
20240620,171100,2369323340,5220,5220,5220,5220,0
20240620,171000,2369323340,5220,5220,5220,5220,0
20240620,170900,2369323340,5220,5220,5220,5220,0
20240620,170800,2369323340,5220,5220,5220,5220,0
20240620,170700,2369323340,5220,5220,5220,5220,0
20240620,170600,2369323340,5220,5220,5220,5220,0
20240620,170500,2369323340,5220,5220,5220,5220,0
20240620,170400,2369323340,5220,5220,5220,5220,0
20240620,170300,2369323340,5220,5220,5220,5220,0
20240620,170200,2369323340,5220,5220,5220,5220,0
20240620,170100,2369323340,5220,5220,5220,5220,0
20240620,170000,2369323340,5220,5220,5220,5220,0
20240620,165900,2369323340,5220,5220,5220,5220,0
20240620,165800,2369323340,5220,5220,5220,5220,0
20240620,165700,2369323340,5220,5220,5220,5220,0
20240620,165600,2369323340,5220,5220,5220,5220,0
20240620,165500,2369323340,5220,5220,5220,5220,0
20240620,165400,2369323340,5220,5220,5220,5220,0
20240620,165300,2369323340,5220,5220,5220,5220,0
20240620,165200,2369323340,5220,5220,5220,5220,0
20240620,165100,2369323340,5220,5220,5220,5220,0
20240620,165000,2369323340,5220,5220,5220,5220,0
20240620,164900,2369323340,5220,5220,5220,5220,0
20240620,164800,2369323340,5220,5220,5220,5220,0
20240620,164700,2369323340,5220,5220,5220,5220,0
20240620,164600,2369323340,5220,5220,5220,5220,7975
20240620,164500,2369323340,5220,5220,5220,5220,0
20240620,164400,2369323340,5220,5220,5220,5220,0
20240620,164300,2369323340,5220,5220,5220,5220,0
20240620,164200,2369323340,5220,5220,5220,5220,0
20240620,164100,2369323340,5220,5220,5220,5220,0
20240620,164000,2369323340,5220,5220,5220,5220,0
20240620,163900,2369323340,5220,5220,5220,5220,0
20240620,163800,2369323340,5220,5220,5220,5220,0
20240620,163700,2369323340,5220,5220,5220,5220,0
20240620,163600,2369323340,5220,5220,5220,5220,0
20240620,163500,2369323340,5220,5220,5220,5220,0
20240620,163400,2369323340,5220,5220,5220,5220,0
20240620,163300,2369323340,5220,5220,5220,5220,0
20240620,163200,2369323340,5220,5220,5220,5220,0
20240620,163100,2369323340,5220,5220,5220,5220,0
20240620,163000,2369323340,5220,5220,5220,5220,0
20240620,162900,2369323340,5220,5220,5220,5220,0
20240620,162800,2369323340,5220,5220,5220,5220,0
20240620,162700,2369323340,5220,5220,5220,5220,0
20240620,162600,2369323340,5220,5220,5220,5220,0
20240620,162500,2369323340,5220,5220,5220,5220,0
20240620,162400,2369323340,5220,5220,5220,5220,0
20240620,162300,2369323340,5220,5220,5220,5220,0
20240620,162200,2369323340,5220,5220,5220,5220,0
20240620,162100,2369323340,5220,5220,5220,5220,0
20240620,162000,2369323340,5220,5220,5220,5220,0
20240620,161900,2369323340,5220,5220,5220,5220,0
20240620,161800,2369323340,5220,5220,5220,5220,0
20240620,161700,2369323340,5220,5220,5220,5220,0
20240620,161600,2369323340,5220,5220,5220,5220,7975
20240620,161500,2369323340,5220,5220,5220,5220,0
20240620,161400,2369323340,5220,5220,5220,5220,0
20240620,161300,2369323340,5220,5220,5220,5220,0
20240620,161200,2369323340,5220,5220,5220,5220,0
20240620,161100,2369323340,5220,5220,5220,5220,0
20240620,161000,2369323340,5220,5220,5220,5220,0
20240620,160900,2369323340,5220,5220,5220,5220,0
20240620,160800,2369323340,5220,5220,5220,5220,0
20240620,160700,2369323340,5220,5220,5220,5220,0
20240620,160600,2369323340,5220,5220,5220,5220,0
20240620,160500,2369323340,5220,5220,5220,5220,0
20240620,160400,2369323340,5220,5220,5220,5220,0
20240620,160300,2369323340,5220,5220,5220,5220,0
20240620,160200,2369323340,5220,5220,5220,5220,0
20240620,160100,2369323340,5220,5220,5220,5220,0
20240620,160000,2369323340,5220,5220,5220,5220,0
20240620,155900,2369323340,5220,5220,5220,5220,0
20240620,155800,2369323340,5220,5220,5220,5220,0
20240620,155700,2369323340,5220,5220,5220,5220,0
20240620,155600,2369323340,5220,5220,5220,5220,0
20240620,155500,2369323340,5220,5220,5220,5220,0
20240620,155400,2369323340,5220,5220,5220,5220,0
20240620,155300,2369323340,5220,5220,5220,5220,0
20240620,155200,2369323340,5220,5220,5220,5220,0
20240620,155100,2369323340,5220,5220,5220,5220,0
20240620,155000,2369323340,5220,5220,5220,5220,0
20240620,154900,2369323340,5220,5220,5220,5220,0
20240620,154800,2369323340,5220,5220,5220,5220,0
20240620,154700,2369323340,5220,5220,5220,5220,0
20240620,154600,2369323340,5220,5220,5220,5220,7975
20240620,154500,2369323340,5220,5220,5220,5220,0
20240620,154400,2369323340,5220,5220,5220,5220,0
20240620,154300,2369323340,5220,5220,5220,5220,0
20240620,154200,2369323340,5220,5220,5220,5220,0
20240620,154100,2369323340,5220,5220,5220,5220,0
20240620,154000,2369323340,5220,5220,5220,5220,0
20240620,153900,2369323340,5220,5220,5220,5220,0
20240620,153800,2369323340,5220,5220,5220,5220,0
20240620,153700,2369323340,5220,5220,5220,5220,0
20240620,153600,2369323340,5220,5220,5220,5220,0
20240620,153500,2369323340,5220,5220,5220,5220,0
20240620,153400,2369323340,5220,5220,5220,5220,0
20240620,153300,2369323340,5220,5220,5220,5220,0
20240620,153200,2369323340,5220,5220,5220,5220,0
20240620,153100,2369323340,5220,5220,5220,5220,0
20240620,153000,2369323340,5220,5220,5220,5220,7975
20240620,152900,2327693840,5250,5250,5250,5250,0
20240620,152800,2327693840,5250,5250,5250,5250,0
20240620,152700,2327693840,5250,5250,5250,5250,0
20240620,152600,2327693840,5250,5250,5250,5250,0
20240620,152500,2327693840,5250,5250,5250,5250,0
20240620,152400,2327693840,5250,5250,5250,5250,0
20240620,152300,2327693840,5250,5250,5250,5250,0
20240620,152200,2327693840,5250,5250,5250,5250,0
20240620,152100,2327693840,5250,5250,5250,5250,0
20240620,152000,2327693840,5250,5250,5250,5250,0
20240620,151900,2327693840,5250,5240,5250,5230,3605
20240620,151800,2308803330,5240,5230,5240,5230,779
20240620,151700,2304727360,5240,5220,5240,5220,1392
20240620,151600,2297448970,5230,5230,5230,5220,201
20240620,151500,2296398740,5240,5240,5240,5220,359
20240620,151400,2294518980,5240,5240,5240,5210,1510
20240620,151300,2286620540,5240,5220,5240,5220,7
20240620,151200,2286583980,5240,5220,5240,5220,431
20240620,151100,2284331540,5240,5240,5240,5240,1700
20240620,151000,2275423540,5240,5230,5250,5230,1228
20240620,150900,2268986250,5230,5210,5230,5210,204
20240620,150800,2267923330,5240,5240,5240,5210,2424
20240620,150700,2255263350,5240,5240,5250,5240,1392
20240620,150600,2247969260,5240,5230,5240,5230,283
20240620,150500,2246487180,5230,5230,5230,5220,79
20240620,150400,2246074580,5230,5230,5230,5230,111
20240620,150300,2245494050,5230,5210,5230,5210,1548
20240620,150200,2237414730,5210,5200,5220,5200,84
20240620,150100,2236977530,5220,5200,5220,5200,3466
20240620,150000,2218950110,5200,5190,5200,5190,596
20240620,145900,2215856860,5190,5190,5190,5190,468
20240620,145800,2213427940,5190,5170,5200,5160,6122
20240620,145700,2181818760,5200,5190,5200,5190,2
20240620,145600,2181808370,5200,5180,5200,5180,1103
20240620,145500,2176088180,5190,5180,5190,5170,1662
20240620,145400,2167492470,5190,5170,5190,5170,259
20240620,145300,2166150420,5180,5200,5200,5180,2278
20240620,145200,2154347920,5190,5200,5200,5190,123
20240620,145100,2153709540,5200,5200,5200,5200,361
20240620,145000,2151832340,5210,5200,5210,5200,120
20240620,144900,2151208080,5200,5210,5210,5190,184
20240620,144800,2150251000,5210,5200,5210,5200,7039
20240620,144700,2113592420,5200,5200,5200,5200,369
20240620,144600,2111673620,5170,5200,5200,5170,5978
20240620,144500,2080651710,5200,5200,5200,5200,1513
20240620,144400,2072784110,5200,5200,5200,5200,101
20240620,144300,2072258910,5200,5180,5200,5160,6392
20240620,144200,2039226380,5200,5200,5200,5180,438
20240620,144100,2036949460,5200,5200,5200,5200,77
20240620,144000,2036549060,5200,5200,5200,5200,382
20240620,143900,2034562660,5180,5190,5200,5180,1804
20240620,143800,2025207880,5190,5210,5210,5190,234
20240620,143700,2023989940,5210,5210,5220,5200,73
20240620,143600,2023609710,5200,5190,5220,5190,976
20240620,143500,2018538440,5220,5210,5220,5190,210
20240620,143400,2017446240,5220,5190,5220,5190,20
20240620,143300,2017342380,5220,5190,5220,5180,200
20240620,143200,2016304350,5220,5190,5220,5170,12722
20240620,143100,1950282220,5180,5220,5220,5180,5516
20240620,143000,1921600600,5220,5210,5220,5200,240
20240620,142900,1920352490,5220,5220,5220,5220,14
20240620,142800,1920279410,5220,5220,5220,5200,288
20240620,142700,1918781630,5210,5210,5210,5200,1044
20240620,142600,1913344640,5210,5210,5210,5200,1304
20240620,142500,1906554800,5200,5250,5250,5200,5738
20240620,142400,1876676140,5210,5230,5230,5210,1082
20240620,142300,1871035040,5250,5230,5250,5230,16
20240620,142200,1870951320,5250,5240,5250,5210,5809
20240620,142100,1840637680,5260,5230,5260,5230,691
20240620,142000,1837023720,5260,5260,5260,5260,1
20240620,141900,1837018460,5230,5230,5260,5230,172
20240620,141800,1836118450,5230,5230,5230,5230,0
20240620,141700,1836118450,5230,5230,5230,5230,153
20240620,141600,1835318260,5230,5230,5230,5230,347
20240620,141500,1833503450,5250,5230,5250,5230,11
20240620,141400,1833445900,5250,5230,5250,5230,454
20240620,141300,1831071460,5230,5230,5230,5230,700
20240620,141200,1827410460,5260,5220,5260,5220,1598
20240620,141100,1819064560,5230,5230,5240,5220,1526
20240620,141000,1811089000,5230,5240,5240,5230,635
20240620,140900,1807766900,5240,5240,5240,5240,38
20240620,140800,1807567780,5260,5260,5260,5230,3002
20240620,140700,1791862890,5240,5240,5240,5240,30
20240620,140600,1791705690,5240,5240,5240,5240,0
20240620,140500,1791705690,5240,5240,5240,5240,31
20240620,140400,1791543250,5250,5260,5260,5250,29
20240620,140300,1791390990,5240,5240,5240,5240,0
20240620,140200,1791390990,5240,5240,5240,5240,0
20240620,140100,1791390990,5240,5240,5240,5240,100
20240620,140000,1790866990,5240,5240,5240,5240,0
20240620,135900,1790866990,5240,5240,5240,5240,0
20240620,135800,1790866990,5240,5260,5260,5240,35
20240620,135700,1790683570,5240,5250,5250,5240,2500
20240620,135600,1777583560,5260,5260,5260,5260,1
20240620,135500,1777578300,5240,5250,5250,5240,453
20240620,135400,1775203970,5270,5260,5270,5260,307
20240620,135300,1773588690,5260,5260,5260,5260,1
20240620,135200,1773583430,5260,5260,5260,5260,0
20240620,135100,1773583430,5260,5260,5260,5260,1
20240620,135000,1773578170,5250,5250,5250,5250,0
20240620,134900,1773578170,5250,5250,5250,5250,0
20240620,134800,1773578170,5250,5250,5250,5250,0
20240620,134700,1773578170,5250,5250,5250,5250,371
20240620,134600,1771630420,5280,5280,5280,5280,0
20240620,134500,1771630420,5280,5280,5280,5280,125
20240620,134400,1770970420,5280,5280,5280,5280,0
20240620,134300,1770970420,5280,5280,5280,5280,1
20240620,134200,1770965140,5250,5260,5260,5250,500
20240620,134100,1768340010,5260,5260,5260,5260,389
20240620,134000,1766293870,5260,5280,5280,5260,41
20240620,133900,1766078190,5260,5260,5260,5260,412
20240620,133800,1763911070,5280,5280,5280,5280,16
20240620,133700,1763826590,5260,5260,5260,5260,1
20240620,133600,1763821330,5280,5270,5280,5270,200
20240620,133500,1762765370,5270,5250,5280,5240,2351
20240620,133400,1750425880,5250,5260,5260,5250,60
20240620,133300,1750110780,5280,5280,5280,5280,1
20240620,133200,1750105500,5280,5280,5280,5280,0
20240620,133100,1750105500,5280,5280,5280,5280,0
20240620,133000,1750105500,5280,5280,5280,5280,1
20240620,132900,1750100220,5250,5260,5260,5250,33
20240620,132800,1749926660,5280,5280,5280,5280,142
20240620,132700,1749176900,5280,5270,5280,5270,10
20240620,132600,1749124160,5280,5280,5280,5280,0
20240620,132500,1749124160,5280,5270,5280,5240,3977
20240620,132400,1728245060,5270,5270,5270,5270,213
20240620,132300,1727122550,5260,5260,5260,5260,473
20240620,132200,1724634570,5240,5260,5260,5240,64
20240620,132100,1724299190,5250,5250,5250,5250,100
20240620,132000,1723774190,5250,5260,5260,5240,3051
20240620,131900,1707783420,5250,5250,5250,5250,634
20240620,131800,1704454920,5260,5260,5260,5260,0
20240620,131700,1704454920,5260,5260,5260,5260,0
20240620,131600,1704454920,5260,5260,5260,5250,710
20240620,131500,1700727390,5260,5260,5260,5250,201
20240620,131400,1699672100,5260,5250,5260,5250,2158
20240620,131300,1688342590,5240,5240,5240,5240,0
20240620,131200,1688342590,5240,5240,5240,5240,700
20240620,131100,1684674590,5240,5240,5240,5240,22
20240620,131000,1684559310,5250,5250,5250,5250,5
20240620,130900,1684533060,5250,5250,5250,5250,90
20240620,130800,1684060560,5240,5240,5240,5240,50
20240620,130700,1683798560,5250,5250,5250,5240,1224
20240620,130600,1677384580,5250,5250,5250,5250,10
20240620,130500,1677332080,5250,5250,5250,5240,293
20240620,130400,1675796700,5240,5250,5250,5230,3261
20240620,130300,1658727750,5230,5230,5250,5230,908
20240620,130200,1653977200,5230,5260,5260,5230,13571
20240620,130100,1582853770,5270,5260,5270,5260,603
20240620,130000,1579681960,5260,5260,5260,5260,8
20240620,125900,1579639880,5260,5260,5260,5250,538
20240620,125800,1576815300,5260,5250,5260,5250,121
20240620,125700,1576179840,5260,5260,5260,5260,0
20240620,125600,1576179840,5260,5250,5260,5250,221
20240620,125500,1575019580,5270,5260,5270,5250,1790
20240620,125400,1565611880,5260,5260,5260,5260,1995
20240620,125300,1555118180,5260,5260,5260,5260,1115
20240620,125200,1549253280,5260,5250,5270,5250,2072
20240620,125100,1538354650,5260,5260,5260,5260,1805
20240620,125000,1528860350,5270,5260,5280,5260,473
20240620,124900,1526372280,5260,5260,5280,5260,93
20240620,124800,1525883000,5270,5270,5270,5270,90
20240620,124700,1525408700,5280,5280,5280,5260,545
20240620,124600,1522540860,5270,5260,5270,5260,113
20240620,124500,1521946470,5270,5270,5270,5270,1
20240620,124400,1521941200,5260,5270,5270,5260,388
20240620,124300,1519900100,5270,5260,5270,5260,25
20240620,124200,1519768560,5260,5270,5270,5260,100
20240620,124100,1519242240,5280,5280,5280,5260,216
20240620,124000,1518104990,5280,5270,5280,5270,179
20240620,123900,1517161510,5280,5280,5280,5280,1
20240620,123800,1517156230,5280,5280,5280,5280,10
20240620,123700,1517103430,5270,5270,5270,5270,1
20240620,123600,1517098160,5280,5280,5280,5280,2795
20240620,123500,1502340560,5300,5280,5300,5280,178
20240620,123400,1501400700,5280,5290,5290,5280,100
20240620,123300,1500872340,5290,5290,5290,5290,1
20240620,123200,1500867050,5290,5290,5290,5290,0
20240620,123100,1500867050,5290,5290,5290,5290,0
20240620,123000,1500867050,5290,5290,5290,5290,1
20240620,122900,1500861760,5280,5280,5280,5280,0
20240620,122800,1500861760,5280,5280,5280,5280,89
20240620,122700,1500391840,5280,5280,5280,5280,0
20240620,122600,1500391840,5280,5280,5280,5280,10
20240620,122500,1500339040,5280,5260,5280,5260,7746
20240620,122400,1459440270,5260,5270,5280,5260,7483
20240620,122300,1420058170,5280,5310,5310,5280,3955
20240620,122200,1399175140,5310,5310,5310,5280,111
20240620,122100,1398587940,5310,5290,5310,5280,31
20240620,122000,1398423950,5290,5290,5290,5290,294
20240620,121900,1396868690,5310,5290,5310,5290,137
20240620,121800,1396143940,5300,5300,5300,5300,0
20240620,121700,1396143940,5300,5300,5310,5300,839
20240620,121600,1391696230,5300,5290,5300,5280,238
20240620,121500,1390437560,5280,5300,5300,5280,171
20240620,121400,1389533990,5290,5290,5290,5290,1
20240620,121300,1389528700,5290,5290,5300,5290,91
20240620,121200,1389047180,5300,5300,5300,5300,0
20240620,121100,1389047180,5300,5280,5300,5280,230
20240620,121000,1387832580,5280,5300,5300,5280,96
20240620,120900,1387325670,5280,5300,5300,5280,25
20240620,120800,1387193650,5280,5300,5300,5280,5
20240620,120700,1387167220,5310,5300,5310,5300,8
20240620,120600,1387124810,5300,5300,5300,5300,300
20240620,120500,1385534810,5310,5300,5310,5300,399
20240620,120400,1383420100,5300,5300,5300,5300,5
20240620,120300,1383393600,5300,5300,5300,5270,23
20240620,120200,1383272320,5270,5280,5300,5270,1228
20240620,120100,1376789330,5280,5290,5290,5280,111
20240620,120000,1376203050,5300,5300,5300,5300,5
20240620,115900,1376176550,5310,5300,5310,5300,2
20240620,115800,1376165940,5310,5310,5310,5310,0
20240620,115700,1376165940,5310,5310,5310,5310,0
20240620,115600,1376165940,5310,5280,5310,5280,102
20240620,115500,1375627320,5310,5310,5310,5310,2
20240620,115400,1375616700,5310,5290,5310,5280,501
20240620,115300,1372971380,5310,5280,5310,5280,358
20240620,115200,1371071020,5300,5300,5300,5290,12
20240620,115100,1371007520,5310,5290,5310,5290,4
20240620,115000,1370986320,5310,5290,5310,5270,3001
20240620,114900,1355166400,5310,5300,5310,5280,129
20240620,114800,1354484540,5300,5290,5300,5280,1501
20240620,114700,1346557470,5290,5290,5290,5290,561
20240620,114600,1343589780,5310,5290,5310,5290,2327
20240620,114500,1331264800,5290,5270,5290,5270,417
20240620,114400,1329064870,5290,5290,5290,5290,95
20240620,114300,1328562320,5290,5290,5290,5290,0
20240620,114200,1328562320,5290,5290,5290,5290,1
20240620,114100,1328557030,5290,5270,5290,5270,424
20240620,114000,1326322530,5270,5270,5270,5270,52
20240620,113900,1326048490,5260,5270,5270,5260,1076
20240620,113800,1320381330,5270,5270,5270,5270,290
20240620,113700,1318853030,5270,5270,5290,5270,39
20240620,113600,1318647450,5260,5260,5260,5260,85
20240620,113500,1318200350,5270,5260,5270,5260,201
20240620,113400,1317143080,5260,5270,5290,5260,4
20240620,113300,1317121980,5260,5270,5270,5260,5656
20240620,113200,1287362650,5270,5290,5290,5270,438
20240620,113100,1285045660,5290,5290,5290,5290,0
20240620,113000,1285045660,5290,5290,5290,5290,0
20240620,112900,1285045660,5290,5270,5290,5270,131
20240620,112800,1284354230,5270,5270,5270,5270,400
20240620,112700,1282246230,5290,5290,5290,5290,100
20240620,112600,1281717230,5290,5280,5290,5280,301
20240620,112500,1280125600,5270,5280,5280,5270,15
20240620,112400,1280046540,5260,5270,5270,5260,944
20240620,112300,1275080490,5270,5270,5270,5270,0
20240620,112200,1275080490,5270,5270,5270,5270,25
20240620,112100,1274948740,5270,5260,5270,5260,115
20240620,112000,1274343700,5260,5270,5270,5260,1524
20240620,111900,1266325560,5280,5280,5280,5280,0
20240620,111800,1266325560,5280,5280,5280,5280,0
20240620,111700,1266325560,5280,5280,5280,5280,3
20240620,111600,1266309720,5290,5280,5290,5270,2011
20240620,111500,1255704250,5280,5280,5280,5280,1
20240620,111400,1255698970,5290,5290,5290,5280,1955
20240620,111300,1245371070,5290,5280,5290,5280,22
20240620,111200,1245254890,5280,5290,5290,5280,110
20240620,111100,1244673090,5290,5280,5290,5280,867
20240620,111000,1240095320,5280,5280,5280,5280,2
20240620,110900,1240084760,5290,5290,5290,5290,6
20240620,110800,1240053020,5270,5260,5270,5260,405
20240620,110700,1237919060,5270,5270,5270,5270,200
20240620,110600,1236865060,5270,5270,5270,5260,188
20240620,110500,1235876160,5270,5270,5270,5270,32
20240620,110400,1235707520,5260,5250,5270,5250,1065
20240620,110300,1230105810,5250,5270,5270,5250,1141
20240620,110200,1224105040,5270,5290,5290,5250,103
20240620,110100,1223561650,5290,5270,5290,5250,3371
20240620,110000,1205843840,5290,5290,5290,5290,1
20240620,105900,1205838550,5290,5280,5290,5270,2104
20240620,105800,1194747670,5280,5290,5290,5280,45
20240620,105700,1194510040,5290,5280,5290,5280,11
20240620,105600,1194451950,5280,5280,5280,5280,126
20240620,105500,1193786670,5290,5290,5290,5290,19
20240620,105400,1193686160,5290,5290,5290,5290,440
20240620,105300,1191358560,5290,5290,5290,5290,1
20240620,105200,1191353270,5280,5290,5290,5280,665
20240620,105100,1187836570,5300,5280,5300,5280,5
20240620,105000,1187810150,5300,5300,5300,5300,0
20240620,104900,1187810150,5300,5290,5300,5290,10
20240620,104800,1187757200,5300,5280,5300,5280,110
20240620,104700,1187176360,5300,5300,5300,5300,1
20240620,104600,1187171060,5300,5270,5300,5270,495
20240620,104500,1184557370,5270,5270,5270,5270,42
20240620,104400,1184336030,5270,5270,5270,5270,2
20240620,104300,1184325490,5270,5270,5270,5270,411
20240620,104200,1182159520,5280,5280,5280,5280,189
20240620,104100,1181161600,5280,5270,5280,5270,48
20240620,104000,1180908250,5280,5280,5280,5270,23
20240620,103900,1180786820,5260,5260,5280,5260,366
20240620,103800,1178861630,5250,5270,5270,5250,2017
20240620,103700,1168250520,5270,5270,5270,5260,254
20240620,103600,1166912040,5300,5280,5300,5260,3654
20240620,103500,1147680830,5300,5300,5300,5280,121
20240620,103400,1147039570,5300,5300,5300,5270,702
20240620,103300,1143339940,5260,5300,5300,5260,9338
20240620,103200,1094051070,5300,5300,5300,5300,100
20240620,103100,1093521070,5300,5290,5300,5290,1001
20240620,103000,1088225770,5300,5300,5300,5300,107
20240620,102900,1087658670,5300,5300,5300,5300,103
20240620,102800,1087112770,5290,5290,5290,5290,1676
20240620,102700,1078246730,5310,5300,5310,5290,244
20240620,102600,1076953380,5300,5300,5300,5290,115
20240620,102500,1076344180,5300,5300,5300,5290,3192
20240620,102400,1059440530,5310,5310,5310,5300,1211
20240620,102300,1053020450,5300,5300,5310,5300,1068
20240620,102200,1047360020,5300,5300,5300,5300,100
20240620,102100,1046830020,5300,5300,5300,5300,0
20240620,102000,1046830020,5300,5290,5300,5280,208
20240620,101900,1045727750,5300,5300,5300,5300,0
20240620,101800,1045727750,5300,5280,5300,5270,845
20240620,101700,1041249440,5270,5270,5270,5270,3
20240620,101600,1041233630,5270,5290,5290,5260,7084
20240620,101500,1003863710,5300,5310,5310,5300,245
20240620,101400,1002563320,5320,5320,5320,5290,1851
20240620,101300,992767340,5300,5300,5320,5300,533
20240620,101200,989942120,5300,5300,5300,5290,38
20240620,101100,989740750,5300,5300,5310,5290,816
20240620,101000,985416780,5300,5310,5310,5300,1309
20240620,100900,978477000,5310,5300,5310,5290,2543
20240620,100800,964983360,5300,5300,5300,5290,607
20240620,100700,961770870,5300,5310,5310,5290,231
20240620,100600,960548260,5310,5310,5310,5290,1362
20240620,100500,953341640,5290,5330,5330,5290,3308
20240620,100400,935784170,5330,5330,5340,5310,2721
20240620,100300,921285520,5330,5330,5340,5320,743
20240620,100200,917328760,5330,5340,5340,5320,597
20240620,100100,914148650,5350,5320,5360,5320,3482
20240620,100000,895539850,5310,5300,5330,5300,2251
20240620,095900,883561020,5310,5290,5310,5290,720
20240620,095800,879746000,5290,5300,5300,5270,6229
20240620,095700,846874190,5300,5300,5310,5260,543
20240620,095600,843999430,5300,5280,5300,5280,2119
20240620,095500,832796350,5280,5270,5280,5270,107
20240620,095400,832232440,5270,5270,5270,5270,21
20240620,095300,832121770,5270,5270,5270,5260,176
20240620,095200,831195790,5270,5260,5270,5260,270
20240620,095100,829774590,5260,5250,5260,5250,290
20240620,095000,828249960,5250,5260,5270,5250,4557
20240620,094900,804285020,5280,5280,5280,5270,306
20240620,094800,802671340,5280,5250,5280,5250,417
20240620,094700,800477990,5270,5250,5270,5240,153
20240620,094600,799675900,5240,5270,5270,5240,769
20240620,094500,795646240,5270,5250,5270,5240,2114
20240620,094400,784547780,5250,5260,5270,5240,761
20240620,094300,780550420,5270,5270,5270,5240,950
20240620,094200,775572240,5270,5280,5280,5240,1016
20240620,094100,770246650,5280,5250,5280,5240,2044
20240620,094000,759476350,5250,5250,5260,5240,648
20240620,093900,756077830,5240,5250,5260,5240,196
20240620,093800,755049280,5260,5240,5260,5240,5517
20240620,093700,726136370,5240,5250,5260,5240,618
20240620,093600,722897000,5260,5270,5270,5240,902
20240620,093500,718170440,5240,5260,5270,5240,5122
20240620,093400,691286340,5260,5260,5270,5250,338
20240620,093300,689508960,5250,5260,5260,5250,329
20240620,093200,687779460,5260,5270,5270,5250,59
20240620,093100,687469020,5250,5280,5280,5250,1848
20240620,093000,677743000,5280,5270,5280,5270,819
20240620,092900,673422500,5270,5260,5270,5240,3692
20240620,092800,654065490,5250,5260,5270,5250,1477
20240620,092700,646297280,5270,5270,5270,5270,23
20240620,092600,646176070,5270,5250,5270,5240,1442
20240620,092500,638610830,5250,5260,5260,5250,3032
20240620,092400,622682860,5270,5260,5270,5260,1807
20240620,092300,613171040,5260,5260,5280,5260,979
20240620,092200,608020500,5260,5270,5280,5250,5153
20240620,092100,580876110,5260,5250,5260,5240,4137
20240620,092000,559159530,5250,5270,5270,5250,967
20240620,091900,554077930,5270,5260,5270,5260,1356
20240620,091800,546945240,5260,5270,5280,5260,4601
20240620,091700,522727310,5260,5280,5280,5250,2358
20240620,091600,510323970,5280,5260,5280,5250,980
20240620,091500,505167280,5270,5250,5270,5240,2375
20240620,091400,492698960,5260,5270,5280,5250,1866
20240620,091300,482896810,5280,5250,5280,5240,4510
20240620,091200,459183980,5250,5260,5270,5250,1096
20240620,091100,453425570,5260,5250,5260,5230,5954
20240620,091000,422216560,5260,5240,5270,5230,2775
20240620,090900,407662180,5240,5280,5280,5240,3122
20240620,090800,391255970,5280,5300,5300,5260,3202
20240620,090700,374365650,5290,5260,5320,5240,3641
20240620,090600,355073830,5240,5230,5280,5220,5936
20240620,090500,324013250,5230,5290,5290,5230,9640
20240620,090400,273366640,5290,5280,5300,5280,3956
20240620,090300,252441610,5300,5310,5320,5280,10806
20240620,090200,195199530,5310,5280,5320,5280,9672
20240620,090100,144009210,5280,5240,5280,5230,14897
20240620,090000,65845660,5240,5270,5270,5240,12490