stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,211700,224842745,3495,3495,3495,3495,1520
20240620,211600,224842745,3495,3495,3495,3495,0
20240620,211500,224842745,3495,3495,3495,3495,0
20240620,211400,224842745,3495,3495,3495,3495,0
20240620,211300,224842745,3495,3495,3495,3495,0
20240620,211200,224842745,3495,3495,3495,3495,0
20240620,211100,224842745,3495,3495,3495,3495,0
20240620,211000,224842745,3495,3495,3495,3495,0
20240620,210900,224842745,3495,3495,3495,3495,0
20240620,210800,224842745,3495,3495,3495,3495,0
20240620,210700,224842745,3495,3495,3495,3495,0
20240620,210600,224842745,3495,3495,3495,3495,0
20240620,210500,224842745,3495,3495,3495,3495,0
20240620,210400,224842745,3495,3495,3495,3495,0
20240620,210300,224842745,3495,3495,3495,3495,0
20240620,210200,224842745,3495,3495,3495,3495,0
20240620,210100,224842745,3495,3495,3495,3495,0
20240620,210000,224842745,3495,3495,3495,3495,0
20240620,205900,224842745,3495,3495,3495,3495,0
20240620,205800,224842745,3495,3495,3495,3495,0
20240620,205700,224842745,3495,3495,3495,3495,0
20240620,205600,224842745,3495,3495,3495,3495,0
20240620,205500,224842745,3495,3495,3495,3495,0
20240620,205400,224842745,3495,3495,3495,3495,0
20240620,205300,224842745,3495,3495,3495,3495,0
20240620,205200,224842745,3495,3495,3495,3495,0
20240620,205100,224842745,3495,3495,3495,3495,0
20240620,205000,224842745,3495,3495,3495,3495,0
20240620,204900,224842745,3495,3495,3495,3495,0
20240620,204800,224842745,3495,3495,3495,3495,0
20240620,204700,224842745,3495,3495,3495,3495,1520
20240620,204600,224842745,3495,3495,3495,3495,0
20240620,204500,224842745,3495,3495,3495,3495,0
20240620,204400,224842745,3495,3495,3495,3495,0
20240620,204300,224842745,3495,3495,3495,3495,0
20240620,204200,224842745,3495,3495,3495,3495,0
20240620,204100,224842745,3495,3495,3495,3495,0
20240620,204000,224842745,3495,3495,3495,3495,0
20240620,203900,224842745,3495,3495,3495,3495,0
20240620,203800,224842745,3495,3495,3495,3495,0
20240620,203700,224842745,3495,3495,3495,3495,0
20240620,203600,224842745,3495,3495,3495,3495,0
20240620,203500,224842745,3495,3495,3495,3495,0
20240620,203400,224842745,3495,3495,3495,3495,0
20240620,203300,224842745,3495,3495,3495,3495,0
20240620,203200,224842745,3495,3495,3495,3495,0
20240620,203100,224842745,3495,3495,3495,3495,0
20240620,203000,224842745,3495,3495,3495,3495,0
20240620,202900,224842745,3495,3495,3495,3495,0
20240620,202800,224842745,3495,3495,3495,3495,0
20240620,202700,224842745,3495,3495,3495,3495,0
20240620,202600,224842745,3495,3495,3495,3495,0
20240620,202500,224842745,3495,3495,3495,3495,0
20240620,202400,224842745,3495,3495,3495,3495,0
20240620,202300,224842745,3495,3495,3495,3495,0
20240620,202200,224842745,3495,3495,3495,3495,0
20240620,202100,224842745,3495,3495,3495,3495,0
20240620,202000,224842745,3495,3495,3495,3495,0
20240620,201900,224842745,3495,3495,3495,3495,0
20240620,201800,224842745,3495,3495,3495,3495,0
20240620,201700,224842745,3495,3495,3495,3495,1520
20240620,201600,224842745,3495,3495,3495,3495,0
20240620,201500,224842745,3495,3495,3495,3495,0
20240620,201400,224842745,3495,3495,3495,3495,0
20240620,201300,224842745,3495,3495,3495,3495,0
20240620,201200,224842745,3495,3495,3495,3495,0
20240620,201100,224842745,3495,3495,3495,3495,0
20240620,201000,224842745,3495,3495,3495,3495,0
20240620,200900,224842745,3495,3495,3495,3495,0
20240620,200800,224842745,3495,3495,3495,3495,0
20240620,200700,224842745,3495,3495,3495,3495,0
20240620,200600,224842745,3495,3495,3495,3495,0
20240620,200500,224842745,3495,3495,3495,3495,0
20240620,200400,224842745,3495,3495,3495,3495,0
20240620,200300,224842745,3495,3495,3495,3495,0
20240620,200200,224842745,3495,3495,3495,3495,0
20240620,200100,224842745,3495,3495,3495,3495,0
20240620,200000,224842745,3495,3495,3495,3495,0
20240620,195900,224842745,3495,3495,3495,3495,0
20240620,195800,224842745,3495,3495,3495,3495,0
20240620,195700,224842745,3495,3495,3495,3495,0
20240620,195600,224842745,3495,3495,3495,3495,0
20240620,195500,224842745,3495,3495,3495,3495,0
20240620,195400,224842745,3495,3495,3495,3495,0
20240620,195300,224842745,3495,3495,3495,3495,0
20240620,195200,224842745,3495,3495,3495,3495,0
20240620,195100,224842745,3495,3495,3495,3495,0
20240620,195000,224842745,3495,3495,3495,3495,0
20240620,194900,224842745,3495,3495,3495,3495,0
20240620,194800,224842745,3495,3495,3495,3495,0
20240620,194700,224842745,3495,3495,3495,3495,1520
20240620,194600,224842745,3495,3495,3495,3495,0
20240620,194500,224842745,3495,3495,3495,3495,0
20240620,194400,224842745,3495,3495,3495,3495,0
20240620,194300,224842745,3495,3495,3495,3495,0
20240620,194200,224842745,3495,3495,3495,3495,0
20240620,194100,224842745,3495,3495,3495,3495,0
20240620,194000,224842745,3495,3495,3495,3495,0
20240620,193900,224842745,3495,3495,3495,3495,0
20240620,193800,224842745,3495,3495,3495,3495,0
20240620,193700,224842745,3495,3495,3495,3495,0
20240620,193600,224842745,3495,3495,3495,3495,0
20240620,193500,224842745,3495,3495,3495,3495,0
20240620,193400,224842745,3495,3495,3495,3495,0
20240620,193300,224842745,3495,3495,3495,3495,0
20240620,193200,224842745,3495,3495,3495,3495,0
20240620,193100,224842745,3495,3495,3495,3495,0
20240620,193000,224842745,3495,3495,3495,3495,0
20240620,192900,224842745,3495,3495,3495,3495,0
20240620,192800,224842745,3495,3495,3495,3495,0
20240620,192700,224842745,3495,3495,3495,3495,0
20240620,192600,224842745,3495,3495,3495,3495,0
20240620,192500,224842745,3495,3495,3495,3495,0
20240620,192400,224842745,3495,3495,3495,3495,0
20240620,192300,224842745,3495,3495,3495,3495,0
20240620,192200,224842745,3495,3495,3495,3495,0
20240620,192100,224842745,3495,3495,3495,3495,0
20240620,192000,224842745,3495,3495,3495,3495,0
20240620,191900,224842745,3495,3495,3495,3495,0
20240620,191800,224842745,3495,3495,3495,3495,0
20240620,191700,224842745,3495,3495,3495,3495,1520
20240620,191600,224842745,3495,3495,3495,3495,0
20240620,191500,224842745,3495,3495,3495,3495,0
20240620,191400,224842745,3495,3495,3495,3495,0
20240620,191300,224842745,3495,3495,3495,3495,0
20240620,191200,224842745,3495,3495,3495,3495,0
20240620,191100,224842745,3495,3495,3495,3495,0
20240620,191000,224842745,3495,3495,3495,3495,0
20240620,190900,224842745,3495,3495,3495,3495,0
20240620,190800,224842745,3495,3495,3495,3495,0
20240620,190700,224842745,3495,3495,3495,3495,0
20240620,190600,224842745,3495,3495,3495,3495,0
20240620,190500,224842745,3495,3495,3495,3495,0
20240620,190400,224842745,3495,3495,3495,3495,0
20240620,190300,224842745,3495,3495,3495,3495,0
20240620,190200,224842745,3495,3495,3495,3495,0
20240620,190100,224842745,3495,3495,3495,3495,0
20240620,190000,224842745,3495,3495,3495,3495,0
20240620,185900,224842745,3495,3495,3495,3495,0
20240620,185800,224842745,3495,3495,3495,3495,0
20240620,185700,224842745,3495,3495,3495,3495,0
20240620,185600,224842745,3495,3495,3495,3495,0
20240620,185500,224842745,3495,3495,3495,3495,0
20240620,185400,224842745,3495,3495,3495,3495,0
20240620,185300,224842745,3495,3495,3495,3495,0
20240620,185200,224842745,3495,3495,3495,3495,0
20240620,185100,224842745,3495,3495,3495,3495,0
20240620,185000,224842745,3495,3495,3495,3495,0
20240620,184900,224842745,3495,3495,3495,3495,0
20240620,184800,224842745,3495,3495,3495,3495,0
20240620,184700,224842745,3495,3495,3495,3495,1520
20240620,184600,224842745,3495,3495,3495,3495,0
20240620,184500,224842745,3495,3495,3495,3495,0
20240620,184400,224842745,3495,3495,3495,3495,0
20240620,184300,224842745,3495,3495,3495,3495,0
20240620,184200,224842745,3495,3495,3495,3495,0
20240620,184100,224842745,3495,3495,3495,3495,0
20240620,184000,224842745,3495,3495,3495,3495,0
20240620,183900,224842745,3495,3495,3495,3495,0
20240620,183800,224842745,3495,3495,3495,3495,0
20240620,183700,224842745,3495,3495,3495,3495,0
20240620,183600,224842745,3495,3495,3495,3495,0
20240620,183500,224842745,3495,3495,3495,3495,0
20240620,183400,224842745,3495,3495,3495,3495,0
20240620,183300,224842745,3495,3495,3495,3495,0
20240620,183200,224842745,3495,3495,3495,3495,0
20240620,183100,224842745,3495,3495,3495,3495,0
20240620,183000,224842745,3495,3495,3495,3495,0
20240620,182900,224842745,3495,3495,3495,3495,0
20240620,182800,224842745,3495,3495,3495,3495,0
20240620,182700,224842745,3495,3495,3495,3495,0
20240620,182600,224842745,3495,3495,3495,3495,0
20240620,182500,224842745,3495,3495,3495,3495,0
20240620,182400,224842745,3495,3495,3495,3495,0
20240620,182300,224842745,3495,3495,3495,3495,0
20240620,182200,224842745,3495,3495,3495,3495,0
20240620,182100,224842745,3495,3495,3495,3495,0
20240620,182000,224842745,3495,3495,3495,3495,0
20240620,181900,224842745,3495,3495,3495,3495,0
20240620,181800,224842745,3495,3495,3495,3495,0
20240620,181700,224842745,3495,3495,3495,3495,1520
20240620,181600,224842745,3495,3495,3495,3495,0
20240620,181500,224842745,3495,3495,3495,3495,0
20240620,181400,224842745,3495,3495,3495,3495,0
20240620,181300,224842745,3495,3495,3495,3495,0
20240620,181200,224842745,3495,3495,3495,3495,0
20240620,181100,224842745,3495,3495,3495,3495,0
20240620,181000,224842745,3495,3495,3495,3495,0
20240620,180900,224842745,3495,3495,3495,3495,0
20240620,180800,224842745,3495,3495,3495,3495,0
20240620,180700,224842745,3495,3495,3495,3495,0
20240620,180600,224842745,3495,3495,3495,3495,0
20240620,180500,224842745,3495,3495,3495,3495,0
20240620,180400,224842745,3495,3495,3495,3495,0
20240620,180300,224842745,3495,3495,3495,3495,0
20240620,180200,224842745,3495,3495,3495,3495,0
20240620,180100,224842745,3495,3495,3495,3495,0
20240620,180000,224842745,3495,3495,3495,3495,0
20240620,175900,224842745,3495,3495,3495,3495,0
20240620,175800,224842745,3495,3495,3495,3495,0
20240620,175700,224842745,3495,3495,3495,3495,0
20240620,175600,224842745,3495,3495,3495,3495,0
20240620,175500,224842745,3495,3495,3495,3495,0
20240620,175400,224842745,3495,3495,3495,3495,0
20240620,175300,224842745,3495,3495,3495,3495,0
20240620,175200,224842745,3495,3495,3495,3495,0
20240620,175100,224842745,3495,3495,3495,3495,0
20240620,175000,224842745,3495,3495,3495,3495,0
20240620,174900,224842745,3495,3495,3495,3495,0
20240620,174800,224842745,3495,3495,3495,3495,0
20240620,174700,224842745,3495,3495,3495,3495,1520
20240620,174600,224842745,3495,3495,3495,3495,0
20240620,174500,224842745,3495,3495,3495,3495,0
20240620,174400,224842745,3495,3495,3495,3495,0
20240620,174300,224842745,3495,3495,3495,3495,0
20240620,174200,224842745,3495,3495,3495,3495,0
20240620,174100,224842745,3495,3495,3495,3495,0
20240620,174000,224842745,3495,3495,3495,3495,0
20240620,173900,224842745,3495,3495,3495,3495,0
20240620,173800,224842745,3495,3495,3495,3495,0
20240620,173700,224842745,3495,3495,3495,3495,0
20240620,173600,224842745,3495,3495,3495,3495,0
20240620,173500,224842745,3495,3495,3495,3495,0
20240620,173400,224842745,3495,3495,3495,3495,0
20240620,173300,224842745,3495,3495,3495,3495,0
20240620,173200,224842745,3495,3495,3495,3495,0
20240620,173100,224842745,3495,3495,3495,3495,0
20240620,173000,224842745,3495,3495,3495,3495,0
20240620,172900,224842745,3495,3495,3495,3495,0
20240620,172800,224842745,3495,3495,3495,3495,0
20240620,172700,224842745,3495,3495,3495,3495,0
20240620,172600,224842745,3495,3495,3495,3495,0
20240620,172500,224842745,3495,3495,3495,3495,0
20240620,172400,224842745,3495,3495,3495,3495,0
20240620,172300,224842745,3495,3495,3495,3495,0
20240620,172200,224842745,3495,3495,3495,3495,0
20240620,172100,224842745,3495,3495,3495,3495,0
20240620,172000,224842745,3495,3495,3495,3495,0
20240620,171900,224842745,3495,3495,3495,3495,0
20240620,171800,224842745,3495,3495,3495,3495,0
20240620,171700,224842745,3495,3495,3495,3495,1520
20240620,171600,224842745,3495,3495,3495,3495,0
20240620,171500,224842745,3495,3495,3495,3495,0
20240620,171400,224842745,3495,3495,3495,3495,0
20240620,171300,224842745,3495,3495,3495,3495,0
20240620,171200,224842745,3495,3495,3495,3495,0
20240620,171100,224842745,3495,3495,3495,3495,0
20240620,171000,224842745,3495,3495,3495,3495,0
20240620,170900,224842745,3495,3495,3495,3495,0
20240620,170800,224842745,3495,3495,3495,3495,0
20240620,170700,224842745,3495,3495,3495,3495,0
20240620,170600,224842745,3495,3495,3495,3495,0
20240620,170500,224842745,3495,3495,3495,3495,0
20240620,170400,224842745,3495,3495,3495,3495,0
20240620,170300,224842745,3495,3495,3495,3495,0
20240620,170200,224842745,3495,3495,3495,3495,0
20240620,170100,224842745,3495,3495,3495,3495,0
20240620,170000,224842745,3495,3495,3495,3495,0
20240620,165900,224842745,3495,3495,3495,3495,0
20240620,165800,224842745,3495,3495,3495,3495,0
20240620,165700,224842745,3495,3495,3495,3495,0
20240620,165600,224842745,3495,3495,3495,3495,0
20240620,165500,224842745,3495,3495,3495,3495,0
20240620,165400,224842745,3495,3495,3495,3495,0
20240620,165300,224842745,3495,3495,3495,3495,0
20240620,165200,224842745,3495,3495,3495,3495,0
20240620,165100,224842745,3495,3495,3495,3495,0
20240620,165000,224842745,3495,3495,3495,3495,0
20240620,164900,224842745,3495,3495,3495,3495,0
20240620,164800,224842745,3495,3495,3495,3495,0
20240620,164700,224842745,3495,3495,3495,3495,1520
20240620,164600,224842745,3495,3495,3495,3495,0
20240620,164500,224842745,3495,3495,3495,3495,0
20240620,164400,224842745,3495,3495,3495,3495,0
20240620,164300,224842745,3495,3495,3495,3495,0
20240620,164200,224842745,3495,3495,3495,3495,0
20240620,164100,224842745,3495,3495,3495,3495,0
20240620,164000,224842745,3495,3495,3495,3495,0
20240620,163900,224842745,3495,3495,3495,3495,0
20240620,163800,224842745,3495,3495,3495,3495,0
20240620,163700,224842745,3495,3495,3495,3495,0
20240620,163600,224842745,3495,3495,3495,3495,0
20240620,163500,224842745,3495,3495,3495,3495,0
20240620,163400,224842745,3495,3495,3495,3495,0
20240620,163300,224842745,3495,3495,3495,3495,0
20240620,163200,224842745,3495,3495,3495,3495,0
20240620,163100,224842745,3495,3495,3495,3495,0
20240620,163000,224842745,3495,3495,3495,3495,0
20240620,162900,224842745,3495,3495,3495,3495,0
20240620,162800,224842745,3495,3495,3495,3495,0
20240620,162700,224842745,3495,3495,3495,3495,0
20240620,162600,224842745,3495,3495,3495,3495,0
20240620,162500,224842745,3495,3495,3495,3495,0
20240620,162400,224842745,3495,3495,3495,3495,0
20240620,162300,224842745,3495,3495,3495,3495,0
20240620,162200,224842745,3495,3495,3495,3495,0
20240620,162100,224842745,3495,3495,3495,3495,0
20240620,162000,224842745,3495,3495,3495,3495,0
20240620,161900,224842745,3495,3495,3495,3495,0
20240620,161800,224842745,3495,3495,3495,3495,0
20240620,161700,224842745,3495,3495,3495,3495,1520
20240620,161600,224842745,3495,3495,3495,3495,0
20240620,161500,224842745,3495,3495,3495,3495,0
20240620,161400,224842745,3495,3495,3495,3495,0
20240620,161300,224842745,3495,3495,3495,3495,0
20240620,161200,224842745,3495,3495,3495,3495,0
20240620,161100,224842745,3495,3495,3495,3495,0
20240620,161000,224842745,3495,3495,3495,3495,0
20240620,160900,224842745,3495,3495,3495,3495,0
20240620,160800,224842745,3495,3495,3495,3495,0
20240620,160700,224842745,3495,3495,3495,3495,0
20240620,160600,224842745,3495,3495,3495,3495,0
20240620,160500,224842745,3495,3495,3495,3495,0
20240620,160400,224842745,3495,3495,3495,3495,0
20240620,160300,224842745,3495,3495,3495,3495,0
20240620,160200,224842745,3495,3495,3495,3495,0
20240620,160100,224842745,3495,3495,3495,3495,0
20240620,160000,224842745,3495,3495,3495,3495,0
20240620,155900,224842745,3495,3495,3495,3495,0
20240620,155800,224842745,3495,3495,3495,3495,0
20240620,155700,224842745,3495,3495,3495,3495,0
20240620,155600,224842745,3495,3495,3495,3495,0
20240620,155500,224842745,3495,3495,3495,3495,0
20240620,155400,224842745,3495,3495,3495,3495,0
20240620,155300,224842745,3495,3495,3495,3495,0
20240620,155200,224842745,3495,3495,3495,3495,0
20240620,155100,224842745,3495,3495,3495,3495,0
20240620,155000,224842745,3495,3495,3495,3495,0
20240620,154900,224842745,3495,3495,3495,3495,0
20240620,154800,224842745,3495,3495,3495,3495,0
20240620,154700,224842745,3495,3495,3495,3495,1520
20240620,154600,224842745,3495,3495,3495,3495,0
20240620,154500,224842745,3495,3495,3495,3495,0
20240620,154400,224842745,3495,3495,3495,3495,0
20240620,154300,224842745,3495,3495,3495,3495,0
20240620,154200,224842745,3495,3495,3495,3495,0
20240620,154100,224842745,3495,3495,3495,3495,0
20240620,154000,224842745,3495,3495,3495,3495,0
20240620,153900,224842745,3495,3495,3495,3495,0
20240620,153800,224842745,3495,3495,3495,3495,0
20240620,153700,224842745,3495,3495,3495,3495,0
20240620,153600,224842745,3495,3495,3495,3495,0
20240620,153500,224842745,3495,3495,3495,3495,0
20240620,153400,224842745,3495,3495,3495,3495,0
20240620,153300,224842745,3495,3495,3495,3495,0
20240620,153200,224842745,3495,3495,3495,3495,0
20240620,153100,224842745,3495,3495,3495,3495,0
20240620,153000,224842745,3495,3495,3495,3495,1520
20240620,152900,219530345,3515,3515,3515,3515,0
20240620,152800,219530345,3515,3515,3515,3515,0
20240620,152700,219530345,3515,3515,3515,3515,0
20240620,152600,219530345,3515,3515,3515,3515,0
20240620,152500,219530345,3515,3515,3515,3515,0
20240620,152400,219530345,3515,3515,3515,3515,0
20240620,152300,219530345,3515,3515,3515,3515,0
20240620,152200,219530345,3515,3515,3515,3515,0
20240620,152100,219530345,3515,3515,3515,3515,0
20240620,152000,219530345,3515,3515,3515,3515,0
20240620,151900,219530345,3515,3500,3515,3500,198
20240620,151800,218836910,3515,3515,3515,3515,0
20240620,151700,218836910,3515,3515,3515,3515,5
20240620,151600,218819335,3515,3515,3515,3515,108
20240620,151500,218439715,3500,3500,3515,3500,46
20240620,151400,218278685,3515,3510,3515,3510,125
20240620,151300,217839635,3510,3500,3510,3500,65
20240620,151200,217612095,3510,3510,3510,3510,2
20240620,151100,217605075,3510,3505,3510,3505,61
20240620,151000,217391165,3505,3510,3510,3505,54
20240620,150900,217201865,3515,3520,3520,3515,47
20240620,150800,217036530,3520,3520,3520,3520,0
20240620,150700,217036530,3520,3525,3525,3520,50
20240620,150600,216860450,3525,3525,3525,3525,125
20240620,150500,216419825,3525,3525,3525,3525,10
20240620,150400,216384575,3525,3525,3525,3525,0
20240620,150300,216384575,3525,3525,3525,3525,30
20240620,150200,216278825,3525,3525,3525,3525,1
20240620,150100,216275300,3530,3530,3530,3530,0
20240620,150000,216275300,3530,3530,3530,3530,28
20240620,145900,216176460,3530,3530,3530,3530,0
20240620,145800,216176460,3530,3530,3530,3530,0
20240620,145700,216176460,3530,3530,3530,3530,3
20240620,145600,216165870,3520,3520,3520,3520,0
20240620,145500,216165870,3520,3520,3520,3520,0
20240620,145400,216165870,3520,3520,3520,3520,0
20240620,145300,216165870,3520,3520,3520,3520,0
20240620,145200,216165870,3520,3520,3520,3520,0
20240620,145100,216165870,3520,3520,3520,3520,0
20240620,145000,216165870,3520,3520,3520,3520,7
20240620,144900,216141230,3535,3535,3535,3535,1
20240620,144800,216137695,3540,3540,3540,3540,0
20240620,144700,216137695,3540,3540,3540,3540,0
20240620,144600,216137695,3540,3540,3540,3540,0
20240620,144500,216137695,3540,3540,3540,3540,1
20240620,144400,216134155,3540,3540,3540,3540,0
20240620,144300,216134155,3540,3540,3540,3540,0
20240620,144200,216134155,3540,3540,3540,3540,0
20240620,144100,216134155,3540,3540,3540,3540,0
20240620,144000,216134155,3540,3540,3540,3540,0
20240620,143900,216134155,3540,3540,3540,3540,0
20240620,143800,216134155,3540,3535,3540,3535,2
20240620,143700,216127080,3505,3510,3510,3505,2
20240620,143600,216120065,3540,3540,3540,3540,0
20240620,143500,216120065,3540,3540,3540,3540,0
20240620,143400,216120065,3540,3540,3540,3540,4
20240620,143300,216105905,3540,3540,3540,3540,0
20240620,143200,216105905,3540,3540,3540,3540,0
20240620,143100,216105905,3540,3540,3540,3540,1
20240620,143000,216102365,3540,3540,3540,3540,0
20240620,142900,216102365,3540,3540,3540,3540,0
20240620,142800,216102365,3540,3515,3540,3500,303
20240620,142700,215039315,3540,3535,3540,3535,100
20240620,142600,214685345,3540,3540,3540,3540,2
20240620,142500,214678265,3515,3515,3515,3515,29
20240620,142400,214576330,3540,3540,3540,3540,32
20240620,142300,214463050,3540,3560,3560,3515,1488
20240620,142200,209221650,3595,3595,3595,3595,0
20240620,142100,209221650,3595,3595,3595,3595,0
20240620,142000,209221650,3595,3595,3595,3595,0
20240620,141900,209221650,3595,3595,3595,3595,0
20240620,141800,209221650,3595,3595,3595,3595,10
20240620,141700,209185700,3595,3595,3595,3595,1
20240620,141600,209182105,3575,3575,3575,3575,20
20240620,141500,209110605,3595,3585,3595,3585,207
20240620,141400,208366510,3595,3595,3595,3595,0
20240620,141300,208366510,3595,3595,3595,3595,1
20240620,141200,208362915,3560,3560,3560,3560,1
20240620,141100,208359355,3595,3595,3595,3595,1
20240620,141000,208355760,3595,3595,3595,3595,0
20240620,140900,208355760,3595,3595,3595,3590,231
20240620,140800,207525330,3595,3590,3595,3590,330
20240620,140700,206340615,3590,3590,3590,3590,4
20240620,140600,206326255,3590,3590,3590,3590,15
20240620,140500,206272405,3590,3590,3590,3590,0
20240620,140400,206272405,3590,3580,3590,3580,503
20240620,140300,204471635,3590,3590,3590,3590,12
20240620,140200,204428555,3600,3600,3600,3600,0
20240620,140100,204428555,3600,3590,3600,3590,74
20240620,140000,204162870,3590,3590,3590,3590,3
20240620,135900,204152100,3590,3590,3590,3590,7
20240620,135800,204126970,3590,3590,3590,3590,2
20240620,135700,204119790,3590,3550,3590,3550,181
20240620,135600,203476875,3540,3535,3540,3535,545
20240620,135500,201549795,3530,3530,3530,3530,0
20240620,135400,201549795,3530,3530,3530,3530,3
20240620,135300,201539205,3515,3515,3515,3515,2
20240620,135200,201532175,3535,3535,3535,3535,0
20240620,135100,201532175,3535,3535,3535,3535,0
20240620,135000,201532175,3535,3535,3535,3535,0
20240620,134900,201532175,3535,3535,3535,3535,15
20240620,134800,201479150,3535,3535,3535,3535,0
20240620,134700,201479150,3535,3535,3535,3535,11
20240620,134600,201440265,3530,3525,3530,3525,1876
20240620,134500,194823805,3525,3525,3525,3525,0
20240620,134400,194823805,3525,3525,3525,3525,0
20240620,134300,194823805,3525,3525,3525,3525,0
20240620,134200,194823805,3525,3525,3525,3525,1
20240620,134100,194820280,3525,3525,3525,3525,1
20240620,134000,194816755,3525,3525,3525,3525,0
20240620,133900,194816755,3525,3520,3525,3520,15
20240620,133800,194763890,3520,3520,3520,3520,50
20240620,133700,194587890,3520,3520,3520,3520,0
20240620,133600,194587890,3520,3490,3520,3490,28
20240620,133500,194489720,3515,3510,3515,3510,3201
20240620,133400,183244550,3490,3490,3490,3490,0
20240620,133300,183244550,3490,3490,3490,3490,0
20240620,133200,183244550,3490,3490,3490,3490,20
20240620,133100,183174750,3495,3495,3495,3495,0
20240620,133000,183174750,3495,3500,3500,3495,450
20240620,132900,181601450,3505,3505,3505,3505,0
20240620,132800,181601450,3505,3510,3510,3505,57
20240620,132700,181401655,3510,3510,3510,3510,0
20240620,132600,181401655,3510,3510,3510,3510,0
20240620,132500,181401655,3510,3510,3510,3510,0
20240620,132400,181401655,3510,3510,3510,3510,7
20240620,132300,181377085,3510,3510,3510,3510,1
20240620,132200,181373575,3515,3515,3515,3515,0
20240620,132100,181373575,3515,3515,3515,3515,0
20240620,132000,181373575,3515,3515,3515,3515,0
20240620,131900,181373575,3515,3500,3515,3500,971
20240620,131800,177968095,3495,3495,3495,3495,5
20240620,131700,177950620,3495,3495,3495,3495,24
20240620,131600,177866740,3495,3495,3495,3495,0
20240620,131500,177866740,3495,3495,3495,3495,0
20240620,131400,177866740,3495,3495,3495,3495,0
20240620,131300,177866740,3495,3495,3495,3495,111
20240620,131200,177478795,3500,3500,3500,3500,0
20240620,131100,177478795,3500,3500,3500,3500,30
20240620,131000,177373795,3505,3505,3505,3505,0
20240620,130900,177373795,3505,3505,3505,3505,4
20240620,130800,177359775,3480,3480,3480,3480,0
20240620,130700,177359775,3480,3480,3480,3480,0
20240620,130600,177359775,3480,3505,3505,3480,62
20240620,130500,177143965,3500,3500,3500,3500,0
20240620,130400,177143965,3500,3500,3500,3500,200
20240620,130300,176443965,3500,3500,3500,3500,0
20240620,130200,176443965,3500,3500,3500,3500,0
20240620,130100,176443965,3500,3500,3500,3500,0
20240620,130000,176443965,3500,3500,3500,3500,0
20240620,125900,176443965,3500,3500,3500,3500,0
20240620,125800,176443965,3500,3500,3500,3500,0
20240620,125700,176443965,3500,3500,3500,3500,0
20240620,125600,176443965,3500,3500,3500,3500,0
20240620,125500,176443965,3500,3500,3500,3500,10
20240620,125400,176408965,3505,3505,3505,3505,0
20240620,125300,176408965,3505,3505,3505,3505,0
20240620,125200,176408965,3505,3505,3505,3505,0
20240620,125100,176408965,3505,3505,3505,3505,0
20240620,125000,176408965,3505,3505,3505,3505,0
20240620,124900,176408965,3505,3480,3505,3480,30
20240620,124800,176304315,3500,3500,3500,3500,0
20240620,124700,176304315,3500,3500,3500,3500,2
20240620,124600,176297315,3500,3500,3500,3500,0
20240620,124500,176297315,3500,3500,3500,3500,50
20240620,124400,176122315,3500,3500,3500,3500,0
20240620,124300,176122315,3500,3500,3500,3500,300
20240620,124200,175072315,3500,3500,3500,3500,0
20240620,124100,175072315,3500,3500,3500,3500,0
20240620,124000,175072315,3500,3500,3500,3500,0
20240620,123900,175072315,3500,3500,3500,3500,236
20240620,123800,174246315,3500,3500,3500,3500,10
20240620,123700,174211315,3500,3500,3500,3500,10
20240620,123600,174176315,3475,3475,3475,3475,0
20240620,123500,174176315,3475,3475,3475,3475,0
20240620,123400,174176315,3475,3480,3480,3475,550
20240620,123300,172265060,3500,3490,3500,3490,115
20240620,123200,171863365,3480,3480,3480,3480,287
20240620,123100,170864605,3480,3480,3480,3480,0
20240620,123000,170864605,3480,3480,3480,3480,50
20240620,122900,170690605,3480,3480,3480,3480,183
20240620,122800,170053765,3480,3480,3480,3480,14
20240620,122700,170005045,3480,3480,3480,3480,0
20240620,122600,170005045,3480,3480,3480,3480,22
20240620,122500,169928485,3480,3480,3480,3480,0
20240620,122400,169928485,3480,3480,3480,3480,21
20240620,122300,169855405,3480,3480,3480,3480,0
20240620,122200,169855405,3480,3480,3480,3480,0
20240620,122100,169855405,3480,3480,3480,3480,0
20240620,122000,169855405,3480,3480,3480,3480,0
20240620,121900,169855405,3480,3480,3480,3480,0
20240620,121800,169855405,3480,3480,3480,3480,0
20240620,121700,169855405,3480,3480,3480,3480,0
20240620,121600,169855405,3480,3480,3480,3480,0
20240620,121500,169855405,3480,3480,3480,3480,0
20240620,121400,169855405,3480,3480,3480,3480,0
20240620,121300,169855405,3480,3480,3480,3480,294
20240620,121200,168832285,3475,3475,3475,3475,0
20240620,121100,168832285,3475,3475,3475,3475,0
20240620,121000,168832285,3475,3470,3475,3470,434
20240620,120900,167325775,3470,3470,3470,3470,0
20240620,120800,167325775,3470,3470,3470,3470,135
20240620,120700,166857325,3470,3470,3470,3470,2
20240620,120600,166850385,3470,3470,3470,3470,13
20240620,120500,166805275,3455,3455,3455,3455,0
20240620,120400,166805275,3455,3455,3455,3455,0
20240620,120300,166805275,3455,3455,3455,3455,0
20240620,120200,166805275,3455,3455,3455,3455,0
20240620,120100,166805275,3455,3455,3455,3455,1
20240620,120000,166801820,3450,3450,3450,3450,0
20240620,115900,166801820,3450,3450,3450,3450,2
20240620,115800,166794920,3450,3450,3450,3450,0
20240620,115700,166794920,3450,3450,3450,3450,0
20240620,115600,166794920,3450,3450,3450,3450,34
20240620,115500,166677620,3450,3460,3460,3450,1000
20240620,115400,163224930,3455,3460,3460,3455,483
20240620,115300,161554560,3460,3470,3470,3460,603
20240620,115200,159467400,3470,3475,3475,3470,296
20240620,115100,158438810,3480,3480,3480,3480,0
20240620,115000,158438810,3480,3480,3480,3480,0
20240620,114900,158438810,3480,3480,3480,3480,0
20240620,114800,158438810,3480,3480,3480,3480,5
20240620,114700,158421410,3475,3475,3475,3475,0
20240620,114600,158421410,3475,3475,3475,3475,96
20240620,114500,158087810,3475,3480,3480,3475,121
20240620,114400,157667330,3475,3475,3475,3475,0
20240620,114300,157667330,3475,3475,3475,3475,0
20240620,114200,157667330,3475,3475,3475,3475,4
20240620,114100,157653430,3475,3480,3480,3475,943
20240620,114000,154376480,3500,3500,3500,3500,0
20240620,113900,154376480,3500,3500,3500,3500,0
20240620,113800,154376480,3500,3500,3500,3500,0
20240620,113700,154376480,3500,3500,3500,3500,11
20240620,113600,154337980,3465,3465,3465,3465,0
20240620,113500,154337980,3465,3465,3465,3465,0
20240620,113400,154337980,3465,3480,3480,3465,489
20240620,113300,152642270,3500,3500,3500,3500,100
20240620,113200,152292270,3500,3475,3500,3475,1382
20240620,113100,147470270,3475,3475,3475,3475,486
20240620,113000,145781420,3475,3475,3475,3475,0
20240620,112900,145781420,3475,3475,3475,3475,0
20240620,112800,145781420,3475,3475,3475,3475,0
20240620,112700,145781420,3475,3500,3505,3470,1415
20240620,112600,140861560,3525,3525,3525,3525,0
20240620,112500,140861560,3525,3525,3525,3525,0
20240620,112400,140861560,3525,3525,3525,3525,0
20240620,112300,140861560,3525,3525,3525,3525,0
20240620,112200,140861560,3525,3525,3525,3525,0
20240620,112100,140861560,3525,3525,3525,3525,0
20240620,112000,140861560,3525,3525,3525,3525,0
20240620,111900,140861560,3525,3525,3525,3525,0
20240620,111800,140861560,3525,3525,3525,3525,0
20240620,111700,140861560,3525,3525,3525,3525,0
20240620,111600,140861560,3525,3525,3525,3525,0
20240620,111500,140861560,3525,3525,3525,3525,0
20240620,111400,140861560,3525,3525,3525,3525,0
20240620,111300,140861560,3525,3525,3525,3525,0
20240620,111200,140861560,3525,3525,3525,3525,1
20240620,111100,140858035,3525,3525,3525,3525,0
20240620,111000,140858035,3525,3525,3525,3525,0
20240620,110900,140858035,3525,3525,3525,3525,0
20240620,110800,140858035,3525,3525,3525,3525,0
20240620,110700,140858035,3525,3525,3525,3525,0
20240620,110600,140858035,3525,3525,3525,3525,2
20240620,110500,140850985,3525,3525,3525,3525,0
20240620,110400,140850985,3525,3525,3525,3525,0
20240620,110300,140850985,3525,3525,3525,3525,0
20240620,110200,140850985,3525,3495,3525,3495,487
20240620,110100,139148610,3495,3470,3495,3470,88
20240620,110000,138841415,3465,3480,3480,3465,1117
20240620,105900,134967430,3470,3480,3480,3470,1283
20240620,105800,130510800,3480,3480,3480,3480,0
20240620,105700,130510800,3480,3480,3480,3480,0
20240620,105600,130510800,3480,3495,3495,3480,705
20240620,105500,128056635,3495,3495,3495,3495,8
20240620,105400,128028675,3495,3495,3495,3495,50
20240620,105300,127853925,3495,3495,3495,3495,0
20240620,105200,127853925,3495,3495,3495,3495,10
20240620,105100,127818975,3495,3495,3495,3495,7
20240620,105000,127794510,3495,3495,3495,3495,12
20240620,104900,127752570,3500,3500,3500,3500,0
20240620,104800,127752570,3500,3500,3500,3500,0
20240620,104700,127752570,3500,3500,3500,3500,200
20240620,104600,127052570,3500,3500,3500,3500,0
20240620,104500,127052570,3500,3500,3500,3500,70
20240620,104400,126807570,3500,3500,3500,3500,0
20240620,104300,126807570,3500,3500,3500,3500,33
20240620,104200,126692070,3500,3500,3500,3500,0
20240620,104100,126692070,3500,3500,3500,3500,2
20240620,104000,126685070,3500,3500,3500,3500,281
20240620,103900,125701570,3500,3500,3500,3500,1
20240620,103800,125698070,3500,3500,3500,3500,100
20240620,103700,125348070,3500,3500,3500,3500,5
20240620,103600,125330570,3490,3480,3490,3480,1856
20240620,103500,118870920,3490,3490,3490,3490,0
20240620,103400,118870920,3490,3500,3500,3490,196
20240620,103300,118186450,3500,3500,3500,3500,0
20240620,103200,118186450,3500,3500,3500,3500,0
20240620,103100,118186450,3500,3500,3500,3500,10
20240620,103000,118151450,3500,3500,3500,3500,6
20240620,102900,118130450,3500,3500,3500,3500,0
20240620,102800,118130450,3500,3500,3500,3500,1
20240620,102700,118126950,3490,3500,3500,3490,679
20240620,102600,115750535,3500,3515,3515,3500,656
20240620,102500,113452415,3520,3520,3520,3520,11
20240620,102400,113413695,3525,3525,3525,3525,0
20240620,102300,113413695,3525,3525,3525,3525,50
20240620,102200,113237445,3525,3525,3525,3525,0
20240620,102100,113237445,3525,3525,3525,3525,96
20240620,102000,112899045,3525,3525,3525,3525,10
20240620,101900,112863795,3525,3520,3525,3520,309
20240620,101800,111775070,3520,3520,3520,3520,0
20240620,101700,111775070,3520,3520,3520,3520,277
20240620,101600,110800030,3525,3515,3525,3515,15
20240620,101500,110747205,3525,3525,3525,3525,15
20240620,101400,110694330,3520,3510,3520,3510,47
20240620,101300,110528980,3520,3510,3520,3510,78
20240620,101200,110255190,3510,3505,3510,3505,23
20240620,101100,110174565,3510,3470,3510,3470,2
20240620,101000,110167585,3510,3500,3510,3470,904
20240620,100900,107025270,3480,3480,3480,3480,1
20240620,100800,107021790,3500,3480,3500,3480,6
20240620,100700,107000810,3500,3500,3500,3500,1
20240620,100600,106997310,3480,3485,3485,3480,68
20240620,100500,106760335,3485,3500,3525,3470,1492
20240620,100400,101570050,3500,3505,3505,3500,1181
20240620,100300,97434715,3500,3510,3510,3500,868
20240620,100200,94391415,3510,3535,3535,3510,1233
20240620,100100,90055740,3535,3535,3535,3535,100
20240620,100000,89702240,3540,3540,3540,3540,2
20240620,095900,89695160,3540,3540,3540,3540,20
20240620,095800,89624360,3540,3550,3550,3540,133
20240620,095700,89153240,3540,3550,3550,3540,187
20240620,095600,88491210,3545,3550,3550,3545,93
20240620,095500,88161175,3550,3550,3550,3550,2
20240620,095400,88154075,3550,3550,3550,3550,4
20240620,095300,88139875,3550,3550,3550,3550,0
20240620,095200,88139875,3550,3550,3550,3550,0
20240620,095100,88139875,3550,3550,3550,3550,0
20240620,095000,88139875,3550,3555,3555,3550,3
20240620,094900,88129220,3560,3565,3565,3560,4
20240620,094800,88114970,3570,3575,3575,3570,21
20240620,094700,88039950,3575,3575,3575,3575,0
20240620,094600,88039950,3575,3575,3575,3575,225
20240620,094500,87235575,3575,3575,3575,3575,0
20240620,094400,87235575,3575,3570,3575,3570,100
20240620,094300,86878080,3575,3575,3575,3575,3
20240620,094200,86867355,3575,3575,3575,3575,0
20240620,094100,86867355,3575,3575,3575,3575,0
20240620,094000,86867355,3575,3575,3575,3575,0
20240620,093900,86867355,3575,3575,3575,3575,0
20240620,093800,86867355,3575,3575,3575,3575,175
20240620,093700,86241730,3570,3570,3570,3570,4
20240620,093600,86227450,3570,3570,3570,3570,38
20240620,093500,86091790,3570,3555,3570,3555,345
20240620,093400,84863145,3555,3545,3555,3545,500
20240620,093300,83086505,3550,3550,3550,3550,150
20240620,093200,82554005,3530,3530,3530,3530,10
20240620,093100,82518705,3530,3530,3530,3530,0
20240620,093000,82518705,3530,3525,3530,3525,11
20240620,092900,82479880,3520,3550,3550,3520,881
20240620,092800,79370290,3540,3540,3540,3540,1
20240620,092700,79366750,3580,3585,3590,3580,149
20240620,092600,78832345,3550,3550,3550,3550,90
20240620,092500,78512845,3560,3560,3560,3560,250
20240620,092400,77622845,3585,3585,3585,3585,41
20240620,092300,77475860,3600,3600,3600,3600,0
20240620,092200,77475860,3600,3610,3610,3595,20
20240620,092100,77403790,3615,3545,3615,3540,211
20240620,092000,76645820,3540,3535,3540,3535,933
20240620,091900,73347615,3535,3515,3535,3515,6445
20240620,091800,50633820,3500,3515,3515,3500,327
20240620,091700,49484990,3515,3515,3515,3515,100
20240620,091600,49133490,3515,3515,3515,3515,0
20240620,091500,49133490,3515,3515,3515,3515,0
20240620,091400,49133490,3515,3515,3515,3515,53
20240620,091300,48947195,3515,3515,3515,3500,103
20240620,091200,48586650,3510,3500,3510,3500,1344
20240620,091100,43880220,3505,3505,3505,3500,374
20240620,091000,42569415,3505,3480,3505,3475,151
20240620,090900,42044630,3510,3455,3510,3450,188
20240620,090800,41392795,3450,3515,3515,3450,494
20240620,090700,39681360,3510,3510,3510,3480,1500
20240620,090600,34445205,3485,3485,3485,3480,219
20240620,090500,33682180,3485,3480,3485,3480,639
20240620,090400,31457770,3475,3505,3505,3475,2376
20240620,090300,23146475,3505,3565,3565,3505,682
20240620,090200,20746020,3530,3575,3575,3530,1126
20240620,090100,16755550,3310,3310,3310,3310,0
20240620,090000,16755550,3310,3505,3520,3310,4886