stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,211600,1502294450,5150,5150,5150,5150,13416
20240621,211500,1502294450,5150,5150,5150,5150,0
20240621,211400,1502294450,5150,5150,5150,5150,0
20240621,211300,1502294450,5150,5150,5150,5150,0
20240621,211200,1502294450,5150,5150,5150,5150,0
20240621,211100,1502294450,5150,5150,5150,5150,0
20240621,211000,1502294450,5150,5150,5150,5150,0
20240621,210900,1502294450,5150,5150,5150,5150,0
20240621,210800,1502294450,5150,5150,5150,5150,0
20240621,210700,1502294450,5150,5150,5150,5150,0
20240621,210600,1502294450,5150,5150,5150,5150,0
20240621,210500,1502294450,5150,5150,5150,5150,0
20240621,210400,1502294450,5150,5150,5150,5150,0
20240621,210300,1502294450,5150,5150,5150,5150,0
20240621,210200,1502294450,5150,5150,5150,5150,0
20240621,210100,1502294450,5150,5150,5150,5150,0
20240621,210000,1502294450,5150,5150,5150,5150,0
20240621,205900,1502294450,5150,5150,5150,5150,0
20240621,205800,1502294450,5150,5150,5150,5150,0
20240621,205700,1502294450,5150,5150,5150,5150,0
20240621,205600,1502294450,5150,5150,5150,5150,0
20240621,205500,1502294450,5150,5150,5150,5150,0
20240621,205400,1502294450,5150,5150,5150,5150,0
20240621,205300,1502294450,5150,5150,5150,5150,0
20240621,205200,1502294450,5150,5150,5150,5150,0
20240621,205100,1502294450,5150,5150,5150,5150,0
20240621,205000,1502294450,5150,5150,5150,5150,0
20240621,204900,1502294450,5150,5150,5150,5150,0
20240621,204800,1502294450,5150,5150,5150,5150,0
20240621,204700,1502294450,5150,5150,5150,5150,0
20240621,204600,1502294450,5150,5150,5150,5150,13416
20240621,204500,1502294450,5150,5150,5150,5150,0
20240621,204400,1502294450,5150,5150,5150,5150,0
20240621,204300,1502294450,5150,5150,5150,5150,0
20240621,204200,1502294450,5150,5150,5150,5150,0
20240621,204100,1502294450,5150,5150,5150,5150,0
20240621,204000,1502294450,5150,5150,5150,5150,0
20240621,203900,1502294450,5150,5150,5150,5150,0
20240621,203800,1502294450,5150,5150,5150,5150,0
20240621,203700,1502294450,5150,5150,5150,5150,0
20240621,203600,1502294450,5150,5150,5150,5150,0
20240621,203500,1502294450,5150,5150,5150,5150,0
20240621,203400,1502294450,5150,5150,5150,5150,0
20240621,203300,1502294450,5150,5150,5150,5150,0
20240621,203200,1502294450,5150,5150,5150,5150,0
20240621,203100,1502294450,5150,5150,5150,5150,0
20240621,203000,1502294450,5150,5150,5150,5150,0
20240621,202900,1502294450,5150,5150,5150,5150,0
20240621,202800,1502294450,5150,5150,5150,5150,0
20240621,202700,1502294450,5150,5150,5150,5150,0
20240621,202600,1502294450,5150,5150,5150,5150,0
20240621,202500,1502294450,5150,5150,5150,5150,0
20240621,202400,1502294450,5150,5150,5150,5150,0
20240621,202300,1502294450,5150,5150,5150,5150,0
20240621,202200,1502294450,5150,5150,5150,5150,0
20240621,202100,1502294450,5150,5150,5150,5150,0
20240621,202000,1502294450,5150,5150,5150,5150,0
20240621,201900,1502294450,5150,5150,5150,5150,0
20240621,201800,1502294450,5150,5150,5150,5150,0
20240621,201700,1502294450,5150,5150,5150,5150,0
20240621,201600,1502294450,5150,5150,5150,5150,13416
20240621,201500,1502294450,5150,5150,5150,5150,0
20240621,201400,1502294450,5150,5150,5150,5150,0
20240621,201300,1502294450,5150,5150,5150,5150,0
20240621,201200,1502294450,5150,5150,5150,5150,0
20240621,201100,1502294450,5150,5150,5150,5150,0
20240621,201000,1502294450,5150,5150,5150,5150,0
20240621,200900,1502294450,5150,5150,5150,5150,0
20240621,200800,1502294450,5150,5150,5150,5150,0
20240621,200700,1502294450,5150,5150,5150,5150,0
20240621,200600,1502294450,5150,5150,5150,5150,0
20240621,200500,1502294450,5150,5150,5150,5150,0
20240621,200400,1502294450,5150,5150,5150,5150,0
20240621,200300,1502294450,5150,5150,5150,5150,0
20240621,200200,1502294450,5150,5150,5150,5150,0
20240621,200100,1502294450,5150,5150,5150,5150,0
20240621,200000,1502294450,5150,5150,5150,5150,0
20240621,195900,1502294450,5150,5150,5150,5150,0
20240621,195800,1502294450,5150,5150,5150,5150,0
20240621,195700,1502294450,5150,5150,5150,5150,0
20240621,195600,1502294450,5150,5150,5150,5150,0
20240621,195500,1502294450,5150,5150,5150,5150,0
20240621,195400,1502294450,5150,5150,5150,5150,0
20240621,195300,1502294450,5150,5150,5150,5150,0
20240621,195200,1502294450,5150,5150,5150,5150,0
20240621,195100,1502294450,5150,5150,5150,5150,0
20240621,195000,1502294450,5150,5150,5150,5150,0
20240621,194900,1502294450,5150,5150,5150,5150,0
20240621,194800,1502294450,5150,5150,5150,5150,0
20240621,194700,1502294450,5150,5150,5150,5150,0
20240621,194600,1502294450,5150,5150,5150,5150,13416
20240621,194500,1502294450,5150,5150,5150,5150,0
20240621,194400,1502294450,5150,5150,5150,5150,0
20240621,194300,1502294450,5150,5150,5150,5150,0
20240621,194200,1502294450,5150,5150,5150,5150,0
20240621,194100,1502294450,5150,5150,5150,5150,0
20240621,194000,1502294450,5150,5150,5150,5150,0
20240621,193900,1502294450,5150,5150,5150,5150,0
20240621,193800,1502294450,5150,5150,5150,5150,0
20240621,193700,1502294450,5150,5150,5150,5150,0
20240621,193600,1502294450,5150,5150,5150,5150,0
20240621,193500,1502294450,5150,5150,5150,5150,0
20240621,193400,1502294450,5150,5150,5150,5150,0
20240621,193300,1502294450,5150,5150,5150,5150,0
20240621,193200,1502294450,5150,5150,5150,5150,0
20240621,193100,1502294450,5150,5150,5150,5150,0
20240621,193000,1502294450,5150,5150,5150,5150,0
20240621,192900,1502294450,5150,5150,5150,5150,0
20240621,192800,1502294450,5150,5150,5150,5150,0
20240621,192700,1502294450,5150,5150,5150,5150,0
20240621,192600,1502294450,5150,5150,5150,5150,0
20240621,192500,1502294450,5150,5150,5150,5150,0
20240621,192400,1502294450,5150,5150,5150,5150,0
20240621,192300,1502294450,5150,5150,5150,5150,0
20240621,192200,1502294450,5150,5150,5150,5150,0
20240621,192100,1502294450,5150,5150,5150,5150,0
20240621,192000,1502294450,5150,5150,5150,5150,0
20240621,191900,1502294450,5150,5150,5150,5150,0
20240621,191800,1502294450,5150,5150,5150,5150,0
20240621,191700,1502294450,5150,5150,5150,5150,0
20240621,191600,1502294450,5150,5150,5150,5150,13416
20240621,191500,1502294450,5150,5150,5150,5150,0
20240621,191400,1502294450,5150,5150,5150,5150,0
20240621,191300,1502294450,5150,5150,5150,5150,0
20240621,191200,1502294450,5150,5150,5150,5150,0
20240621,191100,1502294450,5150,5150,5150,5150,0
20240621,191000,1502294450,5150,5150,5150,5150,0
20240621,190900,1502294450,5150,5150,5150,5150,0
20240621,190800,1502294450,5150,5150,5150,5150,0
20240621,190700,1502294450,5150,5150,5150,5150,0
20240621,190600,1502294450,5150,5150,5150,5150,0
20240621,190500,1502294450,5150,5150,5150,5150,0
20240621,190400,1502294450,5150,5150,5150,5150,0
20240621,190300,1502294450,5150,5150,5150,5150,0
20240621,190200,1502294450,5150,5150,5150,5150,0
20240621,190100,1502294450,5150,5150,5150,5150,0
20240621,190000,1502294450,5150,5150,5150,5150,0
20240621,185900,1502294450,5150,5150,5150,5150,0
20240621,185800,1502294450,5150,5150,5150,5150,0
20240621,185700,1502294450,5150,5150,5150,5150,0
20240621,185600,1502294450,5150,5150,5150,5150,0
20240621,185500,1502294450,5150,5150,5150,5150,0
20240621,185400,1502294450,5150,5150,5150,5150,0
20240621,185300,1502294450,5150,5150,5150,5150,0
20240621,185200,1502294450,5150,5150,5150,5150,0
20240621,185100,1502294450,5150,5150,5150,5150,0
20240621,185000,1502294450,5150,5150,5150,5150,0
20240621,184900,1502294450,5150,5150,5150,5150,0
20240621,184800,1502294450,5150,5150,5150,5150,0
20240621,184700,1502294450,5150,5150,5150,5150,0
20240621,184600,1502294450,5150,5150,5150,5150,13416
20240621,184500,1502294450,5150,5150,5150,5150,0
20240621,184400,1502294450,5150,5150,5150,5150,0
20240621,184300,1502294450,5150,5150,5150,5150,0
20240621,184200,1502294450,5150,5150,5150,5150,0
20240621,184100,1502294450,5150,5150,5150,5150,0
20240621,184000,1502294450,5150,5150,5150,5150,0
20240621,183900,1502294450,5150,5150,5150,5150,0
20240621,183800,1502294450,5150,5150,5150,5150,0
20240621,183700,1502294450,5150,5150,5150,5150,0
20240621,183600,1502294450,5150,5150,5150,5150,0
20240621,183500,1502294450,5150,5150,5150,5150,0
20240621,183400,1502294450,5150,5150,5150,5150,0
20240621,183300,1502294450,5150,5150,5150,5150,0
20240621,183200,1502294450,5150,5150,5150,5150,0
20240621,183100,1502294450,5150,5150,5150,5150,0
20240621,183000,1502294450,5150,5150,5150,5150,0
20240621,182900,1502294450,5150,5150,5150,5150,0
20240621,182800,1502294450,5150,5150,5150,5150,0
20240621,182700,1502294450,5150,5150,5150,5150,0
20240621,182600,1502294450,5150,5150,5150,5150,0
20240621,182500,1502294450,5150,5150,5150,5150,0
20240621,182400,1502294450,5150,5150,5150,5150,0
20240621,182300,1502294450,5150,5150,5150,5150,0
20240621,182200,1502294450,5150,5150,5150,5150,0
20240621,182100,1502294450,5150,5150,5150,5150,0
20240621,182000,1502294450,5150,5150,5150,5150,0
20240621,181900,1502294450,5150,5150,5150,5150,0
20240621,181800,1502294450,5150,5150,5150,5150,0
20240621,181700,1502294450,5150,5150,5150,5150,0
20240621,181600,1502294450,5150,5150,5150,5150,13416
20240621,181500,1502294450,5150,5150,5150,5150,0
20240621,181400,1502294450,5150,5150,5150,5150,0
20240621,181300,1502294450,5150,5150,5150,5150,0
20240621,181200,1502294450,5150,5150,5150,5150,0
20240621,181100,1502294450,5150,5150,5150,5150,0
20240621,181000,1502294450,5150,5150,5150,5150,0
20240621,180900,1502294450,5150,5150,5150,5150,0
20240621,180800,1502294450,5150,5150,5150,5150,0
20240621,180700,1502294450,5150,5150,5150,5150,0
20240621,180600,1502294450,5150,5150,5150,5150,0
20240621,180500,1502294450,5150,5150,5150,5150,0
20240621,180400,1502294450,5150,5150,5150,5150,0
20240621,180300,1502294450,5150,5150,5150,5150,0
20240621,180200,1502294450,5150,5150,5150,5150,0
20240621,180100,1502294450,5150,5150,5150,5150,0
20240621,180000,1502294450,5150,5150,5150,5150,0
20240621,175900,1502294450,5150,5150,5150,5150,0
20240621,175800,1502294450,5150,5150,5150,5150,0
20240621,175700,1502294450,5150,5150,5150,5150,0
20240621,175600,1502294450,5150,5150,5150,5150,0
20240621,175500,1502294450,5150,5150,5150,5150,0
20240621,175400,1502294450,5150,5150,5150,5150,0
20240621,175300,1502294450,5150,5150,5150,5150,0
20240621,175200,1502294450,5150,5150,5150,5150,0
20240621,175100,1502294450,5150,5150,5150,5150,0
20240621,175000,1502294450,5150,5150,5150,5150,0
20240621,174900,1502294450,5150,5150,5150,5150,0
20240621,174800,1502294450,5150,5150,5150,5150,0
20240621,174700,1502294450,5150,5150,5150,5150,0
20240621,174600,1502294450,5150,5150,5150,5150,13416
20240621,174500,1502294450,5150,5150,5150,5150,0
20240621,174400,1502294450,5150,5150,5150,5150,0
20240621,174300,1502294450,5150,5150,5150,5150,0
20240621,174200,1502294450,5150,5150,5150,5150,0
20240621,174100,1502294450,5150,5150,5150,5150,0
20240621,174000,1502294450,5150,5150,5150,5150,0
20240621,173900,1502294450,5150,5150,5150,5150,0
20240621,173800,1502294450,5150,5150,5150,5150,0
20240621,173700,1502294450,5150,5150,5150,5150,0
20240621,173600,1502294450,5150,5150,5150,5150,0
20240621,173500,1502294450,5150,5150,5150,5150,0
20240621,173400,1502294450,5150,5150,5150,5150,0
20240621,173300,1502294450,5150,5150,5150,5150,0
20240621,173200,1502294450,5150,5150,5150,5150,0
20240621,173100,1502294450,5150,5150,5150,5150,0
20240621,173000,1502294450,5150,5150,5150,5150,0
20240621,172900,1502294450,5150,5150,5150,5150,0
20240621,172800,1502294450,5150,5150,5150,5150,0
20240621,172700,1502294450,5150,5150,5150,5150,0
20240621,172600,1502294450,5150,5150,5150,5150,0
20240621,172500,1502294450,5150,5150,5150,5150,0
20240621,172400,1502294450,5150,5150,5150,5150,0
20240621,172300,1502294450,5150,5150,5150,5150,0
20240621,172200,1502294450,5150,5150,5150,5150,0
20240621,172100,1502294450,5150,5150,5150,5150,0
20240621,172000,1502294450,5150,5150,5150,5150,0
20240621,171900,1502294450,5150,5150,5150,5150,0
20240621,171800,1502294450,5150,5150,5150,5150,0
20240621,171700,1502294450,5150,5150,5150,5150,0
20240621,171600,1502294450,5150,5150,5150,5150,13416
20240621,171500,1502294450,5150,5150,5150,5150,0
20240621,171400,1502294450,5150,5150,5150,5150,0
20240621,171300,1502294450,5150,5150,5150,5150,0
20240621,171200,1502294450,5150,5150,5150,5150,0
20240621,171100,1502294450,5150,5150,5150,5150,0
20240621,171000,1502294450,5150,5150,5150,5150,0
20240621,170900,1502294450,5150,5150,5150,5150,0
20240621,170800,1502294450,5150,5150,5150,5150,0
20240621,170700,1502294450,5150,5150,5150,5150,0
20240621,170600,1502294450,5150,5150,5150,5150,0
20240621,170500,1502294450,5150,5150,5150,5150,0
20240621,170400,1502294450,5150,5150,5150,5150,0
20240621,170300,1502294450,5150,5150,5150,5150,0
20240621,170200,1502294450,5150,5150,5150,5150,0
20240621,170100,1502294450,5150,5150,5150,5150,0
20240621,170000,1502294450,5150,5150,5150,5150,0
20240621,165900,1502294450,5150,5150,5150,5150,0
20240621,165800,1502294450,5150,5150,5150,5150,0
20240621,165700,1502294450,5150,5150,5150,5150,0
20240621,165600,1502294450,5150,5150,5150,5150,0
20240621,165500,1502294450,5150,5150,5150,5150,0
20240621,165400,1502294450,5150,5150,5150,5150,0
20240621,165300,1502294450,5150,5150,5150,5150,0
20240621,165200,1502294450,5150,5150,5150,5150,0
20240621,165100,1502294450,5150,5150,5150,5150,0
20240621,165000,1502294450,5150,5150,5150,5150,0
20240621,164900,1502294450,5150,5150,5150,5150,0
20240621,164800,1502294450,5150,5150,5150,5150,0
20240621,164700,1502294450,5150,5150,5150,5150,0
20240621,164600,1502294450,5150,5150,5150,5150,13416
20240621,164500,1502294450,5150,5150,5150,5150,0
20240621,164400,1502294450,5150,5150,5150,5150,0
20240621,164300,1502294450,5150,5150,5150,5150,0
20240621,164200,1502294450,5150,5150,5150,5150,0
20240621,164100,1502294450,5150,5150,5150,5150,0
20240621,164000,1502294450,5150,5150,5150,5150,0
20240621,163900,1502294450,5150,5150,5150,5150,0
20240621,163800,1502294450,5150,5150,5150,5150,0
20240621,163700,1502294450,5150,5150,5150,5150,0
20240621,163600,1502294450,5150,5150,5150,5150,0
20240621,163500,1502294450,5150,5150,5150,5150,0
20240621,163400,1502294450,5150,5150,5150,5150,0
20240621,163300,1502294450,5150,5150,5150,5150,0
20240621,163200,1502294450,5150,5150,5150,5150,0
20240621,163100,1502294450,5150,5150,5150,5150,0
20240621,163000,1502294450,5150,5150,5150,5150,0
20240621,162900,1502294450,5150,5150,5150,5150,0
20240621,162800,1502294450,5150,5150,5150,5150,0
20240621,162700,1502294450,5150,5150,5150,5150,0
20240621,162600,1502294450,5150,5150,5150,5150,0
20240621,162500,1502294450,5150,5150,5150,5150,0
20240621,162400,1502294450,5150,5150,5150,5150,0
20240621,162300,1502294450,5150,5150,5150,5150,0
20240621,162200,1502294450,5150,5150,5150,5150,0
20240621,162100,1502294450,5150,5150,5150,5150,0
20240621,162000,1502294450,5150,5150,5150,5150,0
20240621,161900,1502294450,5150,5150,5150,5150,0
20240621,161800,1502294450,5150,5150,5150,5150,0
20240621,161700,1502294450,5150,5150,5150,5150,0
20240621,161600,1502294450,5150,5150,5150,5150,13416
20240621,161500,1502294450,5150,5150,5150,5150,0
20240621,161400,1502294450,5150,5150,5150,5150,0
20240621,161300,1502294450,5150,5150,5150,5150,0
20240621,161200,1502294450,5150,5150,5150,5150,0
20240621,161100,1502294450,5150,5150,5150,5150,0
20240621,161000,1502294450,5150,5150,5150,5150,0
20240621,160900,1502294450,5150,5150,5150,5150,0
20240621,160800,1502294450,5150,5150,5150,5150,0
20240621,160700,1502294450,5150,5150,5150,5150,0
20240621,160600,1502294450,5150,5150,5150,5150,0
20240621,160500,1502294450,5150,5150,5150,5150,0
20240621,160400,1502294450,5150,5150,5150,5150,0
20240621,160300,1502294450,5150,5150,5150,5150,0
20240621,160200,1502294450,5150,5150,5150,5150,0
20240621,160100,1502294450,5150,5150,5150,5150,0
20240621,160000,1502294450,5150,5150,5150,5150,0
20240621,155900,1502294450,5150,5150,5150,5150,0
20240621,155800,1502294450,5150,5150,5150,5150,0
20240621,155700,1502294450,5150,5150,5150,5150,0
20240621,155600,1502294450,5150,5150,5150,5150,0
20240621,155500,1502294450,5150,5150,5150,5150,0
20240621,155400,1502294450,5150,5150,5150,5150,0
20240621,155300,1502294450,5150,5150,5150,5150,0
20240621,155200,1502294450,5150,5150,5150,5150,0
20240621,155100,1502294450,5150,5150,5150,5150,0
20240621,155000,1502294450,5150,5150,5150,5150,0
20240621,154900,1502294450,5150,5150,5150,5150,0
20240621,154800,1502294450,5150,5150,5150,5150,0
20240621,154700,1502294450,5150,5150,5150,5150,0
20240621,154600,1502294450,5150,5150,5150,5150,13416
20240621,154500,1502294450,5150,5150,5150,5150,0
20240621,154400,1502294450,5150,5150,5150,5150,0
20240621,154300,1502294450,5150,5150,5150,5150,0
20240621,154200,1502294450,5150,5150,5150,5150,0
20240621,154100,1502294450,5150,5150,5150,5150,0
20240621,154000,1502294450,5150,5150,5150,5150,0
20240621,153900,1502294450,5150,5150,5150,5150,0
20240621,153800,1502294450,5150,5150,5150,5150,0
20240621,153700,1502294450,5150,5150,5150,5150,0
20240621,153600,1502294450,5150,5150,5150,5150,0
20240621,153500,1502294450,5150,5150,5150,5150,0
20240621,153400,1502294450,5150,5150,5150,5150,0
20240621,153300,1502294450,5150,5150,5150,5150,0
20240621,153200,1502294450,5150,5150,5150,5150,0
20240621,153100,1502294450,5150,5150,5150,5150,0
20240621,153000,1502294450,5150,5150,5150,5150,13416
20240621,152900,1433202050,5160,5160,5160,5160,0
20240621,152800,1433202050,5160,5160,5160,5160,0
20240621,152700,1433202050,5160,5160,5160,5160,0
20240621,152600,1433202050,5160,5160,5160,5160,0
20240621,152500,1433202050,5160,5160,5160,5160,0
20240621,152400,1433202050,5160,5160,5160,5160,0
20240621,152300,1433202050,5160,5160,5160,5160,0
20240621,152200,1433202050,5160,5160,5160,5160,0
20240621,152100,1433202050,5160,5160,5160,5160,0
20240621,152000,1433202050,5160,5160,5160,5160,0
20240621,151900,1433202050,5160,5200,5200,5160,1587
20240621,151800,1424977930,5190,5180,5200,5180,491
20240621,151700,1422429770,5180,5190,5220,5180,1541
20240621,151600,1414442080,5210,5160,5210,5160,6214
20240621,151500,1382141840,5170,5180,5180,5170,1505
20240621,151400,1374360880,5170,5170,5180,5170,1161
20240621,151300,1368358490,5180,5180,5190,5180,542
20240621,151200,1365550910,5190,5180,5190,5180,279
20240621,151100,1364105670,5180,5170,5180,5170,205
20240621,151000,1363043910,5180,5180,5180,5170,18
20240621,150900,1362950830,5170,5160,5180,5150,4294
20240621,150800,1340815750,5180,5170,5180,5170,730
20240621,150700,1337041640,5180,5170,5180,5160,2396
20240621,150600,1324666630,5190,5190,5190,5180,2089
20240621,150500,1313844730,5180,5190,5190,5180,8
20240621,150400,1313803270,5180,5190,5190,5180,408
20240621,150300,1311686440,5180,5170,5180,5170,1632
20240621,150200,1303233010,5170,5180,5180,5170,112
20240621,150100,1302652960,5180,5180,5180,5180,101
20240621,150000,1302129780,5180,5170,5180,5170,4
20240621,145900,1302109080,5180,5180,5180,5160,489
20240621,145800,1299584400,5180,5180,5180,5180,2
20240621,145700,1299574040,5170,5170,5170,5170,400
20240621,145600,1297506040,5180,5180,5180,5180,2
20240621,145500,1297495680,5160,5190,5200,5150,2376
20240621,145400,1285232690,5180,5200,5200,5180,393
20240621,145300,1283193100,5200,5180,5200,5180,10
20240621,145200,1283141280,5180,5160,5180,5160,1371
20240621,145100,1276065300,5180,5170,5180,5160,2001
20240621,145000,1265736040,5170,5180,5180,5170,994
20240621,144900,1260596870,5180,5180,5180,5170,56
20240621,144800,1260307280,5180,5170,5180,5170,371
20240621,144700,1258386510,5180,5170,5180,5170,2
20240621,144600,1258376160,5160,5180,5180,5160,2074
20240621,144500,1247663570,5180,5170,5180,5170,341
20240621,144400,1245900590,5170,5180,5180,5170,673
20240621,144300,1242421070,5190,5200,5200,5190,2
20240621,144200,1242410680,5200,5170,5200,5170,11
20240621,144100,1242353610,5180,5200,5200,5180,140
20240621,144000,1241628390,5180,5180,5180,5170,2712
20240621,143900,1227582140,5200,5180,5200,5180,59
20240621,143800,1227276500,5190,5190,5190,5190,276
20240621,143700,1225844060,5210,5200,5210,5200,37
20240621,143600,1225651300,5210,5210,5210,5210,0
20240621,143500,1225651300,5210,5200,5210,5200,5
20240621,143400,1225625260,5210,5210,5210,5210,0
20240621,143300,1225625260,5210,5210,5210,5190,11
20240621,143200,1225568050,5190,5190,5190,5190,58
20240621,143100,1225267030,5180,5180,5180,5180,1324
20240621,143000,1218408710,5180,5180,5190,5180,144
20240621,142900,1217662640,5190,5200,5210,5190,32
20240621,142800,1217496520,5190,5190,5190,5190,1
20240621,142700,1217491330,5190,5190,5190,5190,0
20240621,142600,1217491330,5190,5190,5190,5190,0
20240621,142500,1217491330,5190,5190,5190,5190,100
20240621,142400,1216972330,5220,5210,5220,5210,311
20240621,142300,1215348920,5220,5220,5220,5200,801
20240621,142200,1211167730,5190,5200,5220,5190,13
20240621,142100,1211100200,5230,5230,5230,5230,0
20240621,142000,1211100200,5230,5230,5230,5230,0
20240621,141900,1211100200,5230,5200,5230,5190,1300
20240621,141800,1204349350,5210,5220,5220,5210,16
20240621,141700,1204265930,5230,5230,5230,5230,5
20240621,141600,1204239780,5220,5210,5230,5200,403
20240621,141500,1202144070,5220,5220,5220,5220,1
20240621,141400,1202138850,5220,5210,5220,5210,3
20240621,141300,1202123200,5230,5230,5230,5230,0
20240621,141200,1202123200,5230,5200,5230,5190,30
20240621,141100,1201967090,5230,5230,5230,5230,235
20240621,141000,1200738040,5220,5220,5220,5220,0
20240621,140900,1200738040,5220,5220,5220,5220,0
20240621,140800,1200738040,5220,5220,5220,5220,2
20240621,140700,1200727600,5230,5220,5230,5200,337
20240621,140600,1198974990,5200,5220,5230,5200,982
20240621,140500,1193862870,5230,5210,5230,5210,166
20240621,140400,1192997850,5220,5230,5230,5220,492
20240621,140300,1190429560,5220,5220,5220,5220,200
20240621,140200,1189385560,5230,5230,5230,5230,0
20240621,140100,1189385560,5230,5230,5230,5230,0
20240621,140000,1189385560,5230,5220,5230,5210,135
20240621,135900,1188680200,5230,5230,5230,5230,40
20240621,135800,1188471000,5230,5230,5230,5230,0
20240621,135700,1188471000,5230,5230,5230,5230,673
20240621,135600,1184951210,5240,5200,5240,5200,2882
20240621,135500,1169873370,5230,5220,5230,5220,2703
20240621,135400,1155743380,5220,5210,5220,5210,550
20240621,135300,1152875550,5210,5210,5210,5210,20
20240621,135200,1152771350,5210,5210,5210,5210,0
20240621,135100,1152771350,5210,5180,5210,5180,2953
20240621,135000,1137432780,5190,5190,5200,5190,669
20240621,134900,1133960660,5200,5200,5200,5200,0
20240621,134800,1133960660,5200,5210,5210,5200,257
20240621,134700,1132624250,5200,5200,5200,5200,54
20240621,134600,1132343450,5210,5210,5210,5210,0
20240621,134500,1132343450,5210,5210,5210,5210,92
20240621,134400,1131864130,5210,5210,5210,5210,1
20240621,134300,1131858920,5180,5180,5180,5180,0
20240621,134200,1131858920,5180,5190,5190,5180,130
20240621,134100,1131185500,5190,5220,5220,5190,60
20240621,134000,1130872600,5220,5220,5220,5220,10
20240621,133900,1130820400,5220,5210,5220,5210,1413
20240621,133800,1123454540,5220,5220,5220,5220,5
20240621,133700,1123428440,5220,5210,5220,5180,111
20240621,133600,1122850420,5220,5220,5220,5220,0
20240621,133500,1122850420,5220,5220,5220,5220,0
20240621,133400,1122850420,5220,5220,5220,5220,1
20240621,133300,1122845200,5180,5180,5220,5180,17
20240621,133200,1122756900,5210,5210,5210,5210,3
20240621,133100,1122741270,5180,5180,5180,5180,1
20240621,133000,1122736090,5220,5220,5220,5220,31
20240621,132900,1122574270,5190,5190,5220,5190,1263
20240621,132800,1116019270,5190,5220,5220,5190,687
20240621,132700,1112438740,5190,5220,5220,5190,547
20240621,132600,1109586400,5230,5230,5230,5230,0
20240621,132500,1109586400,5230,5220,5230,5220,501
20240621,132400,1106971170,5220,5230,5230,5180,2275
20240621,132300,1095141010,5230,5230,5230,5190,1502
20240621,132200,1087338860,5230,5210,5230,5200,3021
20240621,132100,1071606480,5220,5220,5220,5220,2
20240621,132000,1071596040,5230,5230,5230,5230,101
20240621,131900,1071067810,5210,5210,5210,5210,188
20240621,131800,1070088330,5230,5210,5230,5210,3
20240621,131700,1070072660,5230,5230,5230,5230,1
20240621,131600,1070067430,5210,5210,5210,5210,693
20240621,131500,1066456900,5230,5220,5230,5210,1633
20240621,131400,1057945720,5230,5220,5230,5220,2
20240621,131300,1057935270,5230,5230,5230,5230,0
20240621,131200,1057935270,5230,5230,5230,5230,0
20240621,131100,1057935270,5230,5220,5230,5220,603
20240621,131000,1054787600,5220,5220,5220,5220,833
20240621,130900,1050439340,5220,5220,5220,5220,252
20240621,130800,1049123900,5220,5220,5220,5220,0
20240621,130700,1049123900,5220,5210,5220,5210,92
20240621,130600,1048644570,5220,5230,5230,5220,1997
20240621,130500,1038217560,5230,5230,5230,5230,2
20240621,130400,1038207100,5230,5230,5230,5230,0
20240621,130300,1038207100,5230,5230,5230,5230,0
20240621,130200,1038207100,5230,5230,5230,5230,27
20240621,130100,1038065890,5230,5230,5230,5230,1
20240621,130000,1038060660,5230,5230,5230,5230,77
20240621,125900,1037657950,5240,5240,5240,5240,0
20240621,125800,1037657950,5240,5240,5240,5240,1
20240621,125700,1037652710,5230,5230,5230,5230,946
20240621,125600,1032705130,5230,5240,5240,5230,109
20240621,125500,1032134270,5250,5250,5250,5250,0
20240621,125400,1032134270,5250,5240,5250,5240,101
20240621,125300,1031605020,5250,5250,5250,5250,1
20240621,125200,1031599770,5250,5240,5250,5240,206
20240621,125100,1030520320,5240,5240,5240,5240,200
20240621,125000,1029472320,5250,5250,5250,5250,14
20240621,124900,1029398820,5250,5240,5250,5240,6
20240621,124800,1029367340,5230,5230,5230,5230,0
20240621,124700,1029367340,5230,5230,5240,5230,301
20240621,124600,1027792910,5240,5240,5240,5240,200
20240621,124500,1026744910,5240,5240,5240,5240,0
20240621,124400,1026744910,5240,5240,5240,5240,318
20240621,124300,1025078590,5240,5250,5250,5240,654
20240621,124200,1021650130,5250,5240,5250,5240,1048
20240621,124100,1016158600,5240,5240,5240,5240,3
20240621,124000,1016142880,5230,5230,5230,5230,133
20240621,123900,1015447290,5230,5230,5230,5230,55
20240621,123800,1015159640,5230,5230,5230,5230,328
20240621,123700,1013444200,5230,5230,5230,5230,0
20240621,123600,1013444200,5230,5230,5230,5230,1
20240621,123500,1013438970,5220,5220,5220,5220,0
20240621,123400,1013438970,5220,5220,5220,5220,81
20240621,123300,1013016150,5240,5240,5240,5240,1
20240621,123200,1013010910,5240,5240,5240,5240,1
20240621,123100,1013005670,5230,5230,5230,5230,0
20240621,123000,1013005670,5230,5220,5230,5220,172
20240621,122900,1012106830,5230,5230,5230,5230,5
20240621,122800,1012080680,5230,5230,5230,5230,0
20240621,122700,1012080680,5230,5230,5230,5230,1
20240621,122600,1012075450,5230,5230,5230,5230,505
20240621,122500,1009434300,5240,5240,5240,5240,9
20240621,122400,1009387140,5230,5230,5230,5230,0
20240621,122300,1009387140,5230,5230,5230,5230,196
20240621,122200,1008362060,5230,5230,5230,5230,4
20240621,122100,1008341140,5220,5220,5220,5220,687
20240621,122000,1004755000,5230,5230,5230,5230,0
20240621,121900,1004755000,5230,5230,5230,5230,3
20240621,121800,1004739310,5240,5240,5240,5240,0
20240621,121700,1004739310,5240,5230,5240,5230,3
20240621,121600,1004723610,5240,5240,5240,5240,106
20240621,121500,1004168170,5240,5240,5240,5240,0
20240621,121400,1004168170,5240,5220,5240,5220,262
20240621,121300,1002800490,5220,5220,5220,5220,100
20240621,121200,1002278490,5220,5220,5220,5220,10
20240621,121100,1002226290,5240,5240,5240,5240,1
20240621,121000,1002221050,5240,5240,5240,5240,0
20240621,120900,1002221050,5240,5240,5240,5240,0
20240621,120800,1002221050,5240,5240,5240,5240,0
20240621,120700,1002221050,5240,5230,5240,5230,118
20240621,120600,1001602740,5240,5240,5240,5240,0
20240621,120500,1001602740,5240,5240,5240,5240,0
20240621,120400,1001602740,5240,5240,5240,5240,0
20240621,120300,1001602740,5240,5240,5240,5240,0
20240621,120200,1001602740,5240,5200,5240,5200,167
20240621,120100,1000734300,5200,5200,5200,5200,1
20240621,120000,1000729100,5240,5210,5240,5210,276
20240621,115900,999291110,5210,5230,5230,5210,3800
20240621,115800,979491040,5240,5240,5240,5240,0
20240621,115700,979491040,5240,5250,5250,5220,287
20240621,115600,977990180,5250,5240,5250,5230,1914
20240621,115500,967961790,5250,5270,5270,5250,1535
20240621,115400,959902530,5250,5280,5280,5250,7533
20240621,115300,920348090,5280,5270,5280,5270,745
20240621,115200,916418000,5280,5270,5280,5270,1230
20240621,115100,909926790,5270,5260,5270,5250,1227
20240621,115000,903466840,5250,5240,5250,5240,747
20240621,114900,899548400,5240,5240,5240,5240,21
20240621,114800,899438360,5220,5220,5220,5220,84
20240621,114700,898999880,5230,5230,5230,5230,1
20240621,114600,898994650,5240,5240,5240,5240,0
20240621,114500,898994650,5240,5240,5240,5240,0
20240621,114400,898994650,5240,5240,5240,5240,1
20240621,114300,898989410,5240,5240,5240,5240,46
20240621,114200,898748370,5210,5220,5220,5210,400
20240621,114100,896664340,5210,5210,5250,5210,17
20240621,114000,896575730,5250,5240,5250,5240,477
20240621,113900,894076240,5240,5240,5240,5240,0
20240621,113800,894076240,5240,5240,5240,5240,209
20240621,113700,892981080,5240,5240,5240,5240,0
20240621,113600,892981080,5240,5240,5240,5240,0
20240621,113500,892981080,5240,5210,5240,5200,245
20240621,113400,891707010,5200,5210,5230,5200,535
20240621,113300,888919710,5240,5230,5240,5210,264
20240621,113200,887542010,5240,5240,5240,5240,20
20240621,113100,887437210,5240,5240,5240,5230,59
20240621,113000,887128600,5240,5230,5240,5230,353
20240621,112900,885282400,5220,5230,5230,5220,202
20240621,112800,884227940,5230,5220,5240,5220,450
20240621,112700,881876470,5220,5220,5220,5220,0
20240621,112600,881876470,5220,5200,5220,5200,320
20240621,112500,880212450,5200,5190,5200,5190,429
20240621,112400,877985930,5190,5190,5190,5190,102
20240621,112300,877456550,5190,5230,5230,5190,456
20240621,112200,875086000,5230,5230,5230,5230,500
20240621,112100,872471000,5240,5240,5240,5240,0
20240621,112000,872471000,5240,5240,5240,5230,90
20240621,111900,872000090,5230,5200,5230,5200,1305
20240621,111800,865177880,5220,5230,5230,5220,169
20240621,111700,864295690,5200,5200,5200,5200,9
20240621,111600,864248890,5230,5230,5230,5230,0
20240621,111500,864248890,5230,5230,5230,5230,0
20240621,111400,864248890,5230,5230,5230,5230,0
20240621,111300,864248890,5230,5230,5230,5230,502
20240621,111200,861623430,5230,5200,5230,5200,32
20240621,111100,861457000,5200,5200,5200,5200,41
20240621,111000,861243800,5200,5200,5200,5200,28
20240621,110900,861098200,5200,5200,5200,5200,22
20240621,110800,860983800,5210,5220,5230,5210,859
20240621,110700,856507350,5220,5230,5230,5220,144
20240621,110600,855755650,5220,5220,5230,5210,1192
20240621,110500,849534440,5220,5200,5220,5200,957
20240621,110400,844548550,5180,5190,5190,5180,100
20240621,110300,844030530,5210,5180,5210,5180,3164
20240621,110200,827591180,5180,5180,5180,5180,55
20240621,110100,827306280,5170,5170,5170,5170,60
20240621,110000,826996080,5170,5180,5180,5170,31
20240621,105900,826835800,5190,5190,5190,5160,171
20240621,105800,825953380,5160,5180,5180,5160,51
20240621,105700,825690020,5190,5160,5190,5160,237
20240621,105600,824467070,5160,5190,5190,5160,2730
20240621,105500,810361220,5200,5200,5200,5200,0
20240621,105400,810361220,5200,5180,5200,5180,164
20240621,105300,809511660,5190,5200,5200,5190,17
20240621,105200,809423380,5200,5180,5200,5180,2
20240621,105100,809413000,5200,5200,5200,5200,100
20240621,105000,808893000,5200,5200,5200,5200,1
20240621,104900,808887800,5210,5210,5210,5210,0
20240621,104800,808887800,5210,5210,5210,5210,1
20240621,104700,808882590,5210,5200,5220,5200,2404
20240621,104600,796365140,5170,5200,5200,5170,180
20240621,104500,795434470,5200,5200,5200,5200,0
20240621,104400,795434470,5200,5200,5200,5180,202
20240621,104300,794388050,5190,5190,5190,5190,99
20240621,104200,793874240,5180,5180,5180,5180,1
20240621,104100,793869060,5190,5180,5190,5180,101
20240621,104000,793345870,5200,5200,5200,5200,0
20240621,103900,793345870,5200,5200,5200,5200,1000
20240621,103800,788145870,5180,5200,5200,5180,347
20240621,103700,786348370,5200,5180,5200,5180,99
20240621,103600,785835530,5200,5200,5200,5200,1
20240621,103500,785830330,5180,5200,5200,5180,438
20240621,103400,783560730,5170,5170,5170,5170,68
20240621,103300,783209170,5170,5170,5170,5170,0
20240621,103200,783209170,5170,5220,5230,5170,4092
20240621,103100,761970800,5230,5230,5230,5230,0
20240621,103000,761970800,5230,5230,5230,5200,211
20240621,102900,760871870,5200,5210,5230,5200,523
20240621,102800,758152140,5230,5210,5230,5210,941
20240621,102700,753249510,5210,5210,5230,5210,122
20240621,102600,752613810,5220,5220,5220,5220,399
20240621,102500,750531030,5220,5220,5230,5220,1583
20240621,102400,742267760,5220,5210,5220,5210,955
20240621,102300,737288070,5210,5190,5210,5190,705
20240621,102200,733621170,5200,5200,5200,5200,202
20240621,102100,732570770,5160,5160,5160,5160,40
20240621,102000,732364370,5150,5170,5210,5150,687
20240621,101900,728809890,5200,5200,5200,5170,481
20240621,101800,726311690,5170,5180,5190,5170,105
20240621,101700,725767250,5180,5200,5200,5180,2408
20240621,101600,713245960,5200,5180,5200,5180,2417
20240621,101500,700705770,5180,5160,5180,5160,1854
20240621,101400,691114620,5120,5120,5120,5120,30
20240621,101300,690961020,5160,5150,5160,5120,406
20240621,101200,688882100,5120,5120,5120,5120,20
20240621,101100,688779700,5160,5120,5160,5120,222
20240621,101000,687643020,5160,5140,5160,5120,25
20240621,100900,687514530,5120,5130,5140,5110,1074
20240621,100800,682010330,5130,5120,5140,5120,54
20240621,100700,681733330,5130,5120,5150,5120,111
20240621,100600,681164000,5160,5120,5160,5120,81
20240621,100500,680749240,5160,5140,5160,5120,764
20240621,100400,676821870,5150,5110,5150,5110,6
20240621,100300,676791170,5150,5150,5150,5150,105
20240621,100200,676250420,5150,5110,5150,5110,51
20240621,100100,675989730,5150,5120,5150,5110,3632
20240621,100000,657429650,5160,5160,5160,5120,37
20240621,095900,657240130,5160,5160,5160,5160,140
20240621,095800,656517730,5160,5150,5160,5150,956
20240621,095700,651594310,5110,5110,5110,5110,545
20240621,095600,648809360,5150,5110,5150,5110,501
20240621,095500,646249210,5160,5150,5160,5100,2024
20240621,095400,635896590,5160,5140,5160,5140,3183
20240621,095300,619510390,5130,5130,5130,5130,50
20240621,095200,619253890,5130,5150,5150,5130,2
20240621,095100,619243610,5120,5140,5150,5120,872
20240621,095000,614762100,5120,5150,5150,5120,52
20240621,094900,614494340,5150,5130,5150,5130,555
20240621,094800,611641730,5140,5110,5140,5110,1030
20240621,094700,606371240,5110,5110,5110,5090,2348
20240621,094600,594410130,5140,5130,5140,5110,2428
20240621,094500,581964610,5120,5110,5130,5110,265
20240621,094400,580609440,5130,5100,5130,5100,992
20240621,094300,575530020,5100,5090,5130,5080,6493
20240621,094200,542453490,5140,5120,5140,5090,3493
20240621,094100,524650400,5140,5140,5140,5140,0
20240621,094000,524650400,5140,5130,5140,5100,6508
20240621,093900,491448090,5140,5140,5150,5110,1385
20240621,093800,484358850,5150,5140,5150,5110,10320
20240621,093700,431614090,5150,5140,5150,5110,789
20240621,093600,427553500,5150,5110,5150,5110,1113
20240621,093500,421846030,5110,5140,5150,5100,4980
20240621,093400,396282080,5140,5110,5140,5110,392
20240621,093300,394278900,5140,5110,5140,5100,705
20240621,093200,390677110,5140,5120,5150,5100,13306
20240621,093100,322624070,5120,5120,5120,5120,1302
20240621,093000,315957830,5150,5130,5150,5130,647
20240621,092900,312632780,5160,5160,5160,5160,0
20240621,092800,312632780,5160,5130,5160,5130,208
20240621,092700,311565680,5160,5130,5160,5130,956
20240621,092600,306661370,5130,5150,5170,5130,1121
20240621,092500,300908390,5170,5210,5210,5120,10467
20240621,092400,247073500,5190,5180,5190,5180,220
20240621,092300,245933890,5220,5190,5220,5180,2011
20240621,092200,235501000,5190,5180,5230,5180,534
20240621,092100,232734290,5180,5170,5180,5140,1574
20240621,092000,224592010,5170,5150,5170,5140,484
20240621,091900,222096500,5140,5150,5150,5140,1268
20240621,091800,215578260,5140,5140,5170,5140,421
20240621,091700,213414290,5140,5170,5170,5140,2177
20240621,091600,202224420,5140,5140,5140,5140,19
20240621,091500,202126760,5180,5220,5220,5110,6301
20240621,091400,169729850,5180,5230,5230,5180,4424
20240621,091300,146775200,5230,5210,5230,5210,36
20240621,091200,146587620,5210,5220,5220,5210,1944
20240621,091100,136458050,5210,5210,5210,5210,39
20240621,091000,136254860,5210,5240,5240,5210,36
20240621,090900,136066670,5210,5230,5230,5210,1448
20240621,090800,128499840,5230,5230,5230,5230,647
20240621,090700,125116030,5230,5230,5230,5230,919
20240621,090600,120309660,5230,5270,5290,5230,4278
20240621,090500,97783410,5260,5230,5260,5230,3733
20240621,090400,78199350,5240,5220,5250,5220,2091
20240621,090300,67248160,5230,5230,5230,5230,1390
20240621,090200,59978460,5200,5200,5200,5200,1150
20240621,090100,53998460,5190,5210,5230,5180,4701
20240621,090000,29584520,5190,5200,5220,5190,5603