stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,211700,4762058275,2700,2700,2700,2700,17768
20240621,211600,4762058275,2700,2700,2700,2700,0
20240621,211500,4762058275,2700,2700,2700,2700,0
20240621,211400,4762058275,2700,2700,2700,2700,0
20240621,211300,4762058275,2700,2700,2700,2700,0
20240621,211200,4762058275,2700,2700,2700,2700,0
20240621,211100,4762058275,2700,2700,2700,2700,0
20240621,211000,4762058275,2700,2700,2700,2700,0
20240621,210900,4762058275,2700,2700,2700,2700,0
20240621,210800,4762058275,2700,2700,2700,2700,0
20240621,210700,4762058275,2700,2700,2700,2700,0
20240621,210600,4762058275,2700,2700,2700,2700,0
20240621,210500,4762058275,2700,2700,2700,2700,0
20240621,210400,4762058275,2700,2700,2700,2700,0
20240621,210300,4762058275,2700,2700,2700,2700,0
20240621,210200,4762058275,2700,2700,2700,2700,0
20240621,210100,4762058275,2700,2700,2700,2700,0
20240621,210000,4762058275,2700,2700,2700,2700,0
20240621,205900,4762058275,2700,2700,2700,2700,0
20240621,205800,4762058275,2700,2700,2700,2700,0
20240621,205700,4762058275,2700,2700,2700,2700,0
20240621,205600,4762058275,2700,2700,2700,2700,0
20240621,205500,4762058275,2700,2700,2700,2700,0
20240621,205400,4762058275,2700,2700,2700,2700,0
20240621,205300,4762058275,2700,2700,2700,2700,0
20240621,205200,4762058275,2700,2700,2700,2700,0
20240621,205100,4762058275,2700,2700,2700,2700,0
20240621,205000,4762058275,2700,2700,2700,2700,0
20240621,204900,4762058275,2700,2700,2700,2700,0
20240621,204800,4762058275,2700,2700,2700,2700,0
20240621,204700,4762058275,2700,2700,2700,2700,17768
20240621,204600,4762058275,2700,2700,2700,2700,0
20240621,204500,4762058275,2700,2700,2700,2700,0
20240621,204400,4762058275,2700,2700,2700,2700,0
20240621,204300,4762058275,2700,2700,2700,2700,0
20240621,204200,4762058275,2700,2700,2700,2700,0
20240621,204100,4762058275,2700,2700,2700,2700,0
20240621,204000,4762058275,2700,2700,2700,2700,0
20240621,203900,4762058275,2700,2700,2700,2700,0
20240621,203800,4762058275,2700,2700,2700,2700,0
20240621,203700,4762058275,2700,2700,2700,2700,0
20240621,203600,4762058275,2700,2700,2700,2700,0
20240621,203500,4762058275,2700,2700,2700,2700,0
20240621,203400,4762058275,2700,2700,2700,2700,0
20240621,203300,4762058275,2700,2700,2700,2700,0
20240621,203200,4762058275,2700,2700,2700,2700,0
20240621,203100,4762058275,2700,2700,2700,2700,0
20240621,203000,4762058275,2700,2700,2700,2700,0
20240621,202900,4762058275,2700,2700,2700,2700,0
20240621,202800,4762058275,2700,2700,2700,2700,0
20240621,202700,4762058275,2700,2700,2700,2700,0
20240621,202600,4762058275,2700,2700,2700,2700,0
20240621,202500,4762058275,2700,2700,2700,2700,0
20240621,202400,4762058275,2700,2700,2700,2700,0
20240621,202300,4762058275,2700,2700,2700,2700,0
20240621,202200,4762058275,2700,2700,2700,2700,0
20240621,202100,4762058275,2700,2700,2700,2700,0
20240621,202000,4762058275,2700,2700,2700,2700,0
20240621,201900,4762058275,2700,2700,2700,2700,0
20240621,201800,4762058275,2700,2700,2700,2700,0
20240621,201700,4762058275,2700,2700,2700,2700,17768
20240621,201600,4762058275,2700,2700,2700,2700,0
20240621,201500,4762058275,2700,2700,2700,2700,0
20240621,201400,4762058275,2700,2700,2700,2700,0
20240621,201300,4762058275,2700,2700,2700,2700,0
20240621,201200,4762058275,2700,2700,2700,2700,0
20240621,201100,4762058275,2700,2700,2700,2700,0
20240621,201000,4762058275,2700,2700,2700,2700,0
20240621,200900,4762058275,2700,2700,2700,2700,0
20240621,200800,4762058275,2700,2700,2700,2700,0
20240621,200700,4762058275,2700,2700,2700,2700,0
20240621,200600,4762058275,2700,2700,2700,2700,0
20240621,200500,4762058275,2700,2700,2700,2700,0
20240621,200400,4762058275,2700,2700,2700,2700,0
20240621,200300,4762058275,2700,2700,2700,2700,0
20240621,200200,4762058275,2700,2700,2700,2700,0
20240621,200100,4762058275,2700,2700,2700,2700,0
20240621,200000,4762058275,2700,2700,2700,2700,0
20240621,195900,4762058275,2700,2700,2700,2700,0
20240621,195800,4762058275,2700,2700,2700,2700,0
20240621,195700,4762058275,2700,2700,2700,2700,0
20240621,195600,4762058275,2700,2700,2700,2700,0
20240621,195500,4762058275,2700,2700,2700,2700,0
20240621,195400,4762058275,2700,2700,2700,2700,0
20240621,195300,4762058275,2700,2700,2700,2700,0
20240621,195200,4762058275,2700,2700,2700,2700,0
20240621,195100,4762058275,2700,2700,2700,2700,0
20240621,195000,4762058275,2700,2700,2700,2700,0
20240621,194900,4762058275,2700,2700,2700,2700,0
20240621,194800,4762058275,2700,2700,2700,2700,0
20240621,194700,4762058275,2700,2700,2700,2700,17768
20240621,194600,4762058275,2700,2700,2700,2700,0
20240621,194500,4762058275,2700,2700,2700,2700,0
20240621,194400,4762058275,2700,2700,2700,2700,0
20240621,194300,4762058275,2700,2700,2700,2700,0
20240621,194200,4762058275,2700,2700,2700,2700,0
20240621,194100,4762058275,2700,2700,2700,2700,0
20240621,194000,4762058275,2700,2700,2700,2700,0
20240621,193900,4762058275,2700,2700,2700,2700,0
20240621,193800,4762058275,2700,2700,2700,2700,0
20240621,193700,4762058275,2700,2700,2700,2700,0
20240621,193600,4762058275,2700,2700,2700,2700,0
20240621,193500,4762058275,2700,2700,2700,2700,0
20240621,193400,4762058275,2700,2700,2700,2700,0
20240621,193300,4762058275,2700,2700,2700,2700,0
20240621,193200,4762058275,2700,2700,2700,2700,0
20240621,193100,4762058275,2700,2700,2700,2700,0
20240621,193000,4762058275,2700,2700,2700,2700,0
20240621,192900,4762058275,2700,2700,2700,2700,0
20240621,192800,4762058275,2700,2700,2700,2700,0
20240621,192700,4762058275,2700,2700,2700,2700,0
20240621,192600,4762058275,2700,2700,2700,2700,0
20240621,192500,4762058275,2700,2700,2700,2700,0
20240621,192400,4762058275,2700,2700,2700,2700,0
20240621,192300,4762058275,2700,2700,2700,2700,0
20240621,192200,4762058275,2700,2700,2700,2700,0
20240621,192100,4762058275,2700,2700,2700,2700,0
20240621,192000,4762058275,2700,2700,2700,2700,0
20240621,191900,4762058275,2700,2700,2700,2700,0
20240621,191800,4762058275,2700,2700,2700,2700,0
20240621,191700,4762058275,2700,2700,2700,2700,17768
20240621,191600,4762058275,2700,2700,2700,2700,0
20240621,191500,4762058275,2700,2700,2700,2700,0
20240621,191400,4762058275,2700,2700,2700,2700,0
20240621,191300,4762058275,2700,2700,2700,2700,0
20240621,191200,4762058275,2700,2700,2700,2700,0
20240621,191100,4762058275,2700,2700,2700,2700,0
20240621,191000,4762058275,2700,2700,2700,2700,0
20240621,190900,4762058275,2700,2700,2700,2700,0
20240621,190800,4762058275,2700,2700,2700,2700,0
20240621,190700,4762058275,2700,2700,2700,2700,0
20240621,190600,4762058275,2700,2700,2700,2700,0
20240621,190500,4762058275,2700,2700,2700,2700,0
20240621,190400,4762058275,2700,2700,2700,2700,0
20240621,190300,4762058275,2700,2700,2700,2700,0
20240621,190200,4762058275,2700,2700,2700,2700,0
20240621,190100,4762058275,2700,2700,2700,2700,0
20240621,190000,4762058275,2700,2700,2700,2700,0
20240621,185900,4762058275,2700,2700,2700,2700,0
20240621,185800,4762058275,2700,2700,2700,2700,0
20240621,185700,4762058275,2700,2700,2700,2700,0
20240621,185600,4762058275,2700,2700,2700,2700,0
20240621,185500,4762058275,2700,2700,2700,2700,0
20240621,185400,4762058275,2700,2700,2700,2700,0
20240621,185300,4762058275,2700,2700,2700,2700,0
20240621,185200,4762058275,2700,2700,2700,2700,0
20240621,185100,4762058275,2700,2700,2700,2700,0
20240621,185000,4762058275,2700,2700,2700,2700,0
20240621,184900,4762058275,2700,2700,2700,2700,0
20240621,184800,4762058275,2700,2700,2700,2700,0
20240621,184700,4762058275,2700,2700,2700,2700,17768
20240621,184600,4762058275,2700,2700,2700,2700,0
20240621,184500,4762058275,2700,2700,2700,2700,0
20240621,184400,4762058275,2700,2700,2700,2700,0
20240621,184300,4762058275,2700,2700,2700,2700,0
20240621,184200,4762058275,2700,2700,2700,2700,0
20240621,184100,4762058275,2700,2700,2700,2700,0
20240621,184000,4762058275,2700,2700,2700,2700,0
20240621,183900,4762058275,2700,2700,2700,2700,0
20240621,183800,4762058275,2700,2700,2700,2700,0
20240621,183700,4762058275,2700,2700,2700,2700,0
20240621,183600,4762058275,2700,2700,2700,2700,0
20240621,183500,4762058275,2700,2700,2700,2700,0
20240621,183400,4762058275,2700,2700,2700,2700,0
20240621,183300,4762058275,2700,2700,2700,2700,0
20240621,183200,4762058275,2700,2700,2700,2700,0
20240621,183100,4762058275,2700,2700,2700,2700,0
20240621,183000,4762058275,2700,2700,2700,2700,0
20240621,182900,4762058275,2700,2700,2700,2700,0
20240621,182800,4762058275,2700,2700,2700,2700,0
20240621,182700,4762058275,2700,2700,2700,2700,0
20240621,182600,4762058275,2700,2700,2700,2700,0
20240621,182500,4762058275,2700,2700,2700,2700,0
20240621,182400,4762058275,2700,2700,2700,2700,0
20240621,182300,4762058275,2700,2700,2700,2700,0
20240621,182200,4762058275,2700,2700,2700,2700,0
20240621,182100,4762058275,2700,2700,2700,2700,0
20240621,182000,4762058275,2700,2700,2700,2700,0
20240621,181900,4762058275,2700,2700,2700,2700,0
20240621,181800,4762058275,2700,2700,2700,2700,0
20240621,181700,4762058275,2700,2700,2700,2700,17768
20240621,181600,4762058275,2700,2700,2700,2700,0
20240621,181500,4762058275,2700,2700,2700,2700,0
20240621,181400,4762058275,2700,2700,2700,2700,0
20240621,181300,4762058275,2700,2700,2700,2700,0
20240621,181200,4762058275,2700,2700,2700,2700,0
20240621,181100,4762058275,2700,2700,2700,2700,0
20240621,181000,4762058275,2700,2700,2700,2700,0
20240621,180900,4762058275,2700,2700,2700,2700,0
20240621,180800,4762058275,2700,2700,2700,2700,0
20240621,180700,4762058275,2700,2700,2700,2700,0
20240621,180600,4762058275,2700,2700,2700,2700,0
20240621,180500,4762058275,2700,2700,2700,2700,0
20240621,180400,4762058275,2700,2700,2700,2700,0
20240621,180300,4762058275,2700,2700,2700,2700,0
20240621,180200,4762058275,2700,2700,2700,2700,0
20240621,180100,4762058275,2700,2700,2700,2700,0
20240621,180000,4762058275,2700,2700,2700,2700,0
20240621,175900,4762058275,2700,2700,2700,2700,0
20240621,175800,4762058275,2700,2700,2700,2700,0
20240621,175700,4762058275,2700,2700,2700,2700,0
20240621,175600,4762058275,2700,2700,2700,2700,0
20240621,175500,4762058275,2700,2700,2700,2700,0
20240621,175400,4762058275,2700,2700,2700,2700,0
20240621,175300,4762058275,2700,2700,2700,2700,0
20240621,175200,4762058275,2700,2700,2700,2700,0
20240621,175100,4762058275,2700,2700,2700,2700,0
20240621,175000,4762058275,2700,2700,2700,2700,0
20240621,174900,4762058275,2700,2700,2700,2700,0
20240621,174800,4762058275,2700,2700,2700,2700,0
20240621,174700,4762058275,2700,2700,2700,2700,17768
20240621,174600,4762058275,2700,2700,2700,2700,0
20240621,174500,4762058275,2700,2700,2700,2700,0
20240621,174400,4762058275,2700,2700,2700,2700,0
20240621,174300,4762058275,2700,2700,2700,2700,0
20240621,174200,4762058275,2700,2700,2700,2700,0
20240621,174100,4762058275,2700,2700,2700,2700,0
20240621,174000,4762058275,2700,2700,2700,2700,0
20240621,173900,4762058275,2700,2700,2700,2700,0
20240621,173800,4762058275,2700,2700,2700,2700,0
20240621,173700,4762058275,2700,2700,2700,2700,0
20240621,173600,4762058275,2700,2700,2700,2700,0
20240621,173500,4762058275,2700,2700,2700,2700,0
20240621,173400,4762058275,2700,2700,2700,2700,0
20240621,173300,4762058275,2700,2700,2700,2700,0
20240621,173200,4762058275,2700,2700,2700,2700,0
20240621,173100,4762058275,2700,2700,2700,2700,0
20240621,173000,4762058275,2700,2700,2700,2700,0
20240621,172900,4762058275,2700,2700,2700,2700,0
20240621,172800,4762058275,2700,2700,2700,2700,0
20240621,172700,4762058275,2700,2700,2700,2700,0
20240621,172600,4762058275,2700,2700,2700,2700,0
20240621,172500,4762058275,2700,2700,2700,2700,0
20240621,172400,4762058275,2700,2700,2700,2700,0
20240621,172300,4762058275,2700,2700,2700,2700,0
20240621,172200,4762058275,2700,2700,2700,2700,0
20240621,172100,4762058275,2700,2700,2700,2700,0
20240621,172000,4762058275,2700,2700,2700,2700,0
20240621,171900,4762058275,2700,2700,2700,2700,0
20240621,171800,4762058275,2700,2700,2700,2700,0
20240621,171700,4762058275,2700,2700,2700,2700,17768
20240621,171600,4762058275,2700,2700,2700,2700,0
20240621,171500,4762058275,2700,2700,2700,2700,0
20240621,171400,4762058275,2700,2700,2700,2700,0
20240621,171300,4762058275,2700,2700,2700,2700,0
20240621,171200,4762058275,2700,2700,2700,2700,0
20240621,171100,4762058275,2700,2700,2700,2700,0
20240621,171000,4762058275,2700,2700,2700,2700,0
20240621,170900,4762058275,2700,2700,2700,2700,0
20240621,170800,4762058275,2700,2700,2700,2700,0
20240621,170700,4762058275,2700,2700,2700,2700,0
20240621,170600,4762058275,2700,2700,2700,2700,0
20240621,170500,4762058275,2700,2700,2700,2700,0
20240621,170400,4762058275,2700,2700,2700,2700,0
20240621,170300,4762058275,2700,2700,2700,2700,0
20240621,170200,4762058275,2700,2700,2700,2700,0
20240621,170100,4762058275,2700,2700,2700,2700,0
20240621,170000,4762058275,2700,2700,2700,2700,0
20240621,165900,4762058275,2700,2700,2700,2700,0
20240621,165800,4762058275,2700,2700,2700,2700,0
20240621,165700,4762058275,2700,2700,2700,2700,0
20240621,165600,4762058275,2700,2700,2700,2700,0
20240621,165500,4762058275,2700,2700,2700,2700,0
20240621,165400,4762058275,2700,2700,2700,2700,0
20240621,165300,4762058275,2700,2700,2700,2700,0
20240621,165200,4762058275,2700,2700,2700,2700,0
20240621,165100,4762058275,2700,2700,2700,2700,0
20240621,165000,4762058275,2700,2700,2700,2700,0
20240621,164900,4762058275,2700,2700,2700,2700,0
20240621,164800,4762058275,2700,2700,2700,2700,0
20240621,164700,4762058275,2700,2700,2700,2700,17768
20240621,164600,4762058275,2700,2700,2700,2700,0
20240621,164500,4762058275,2700,2700,2700,2700,0
20240621,164400,4762058275,2700,2700,2700,2700,0
20240621,164300,4762058275,2700,2700,2700,2700,0
20240621,164200,4762058275,2700,2700,2700,2700,0
20240621,164100,4762058275,2700,2700,2700,2700,0
20240621,164000,4762058275,2700,2700,2700,2700,0
20240621,163900,4762058275,2700,2700,2700,2700,0
20240621,163800,4762058275,2700,2700,2700,2700,0
20240621,163700,4762058275,2700,2700,2700,2700,0
20240621,163600,4762058275,2700,2700,2700,2700,0
20240621,163500,4762058275,2700,2700,2700,2700,0
20240621,163400,4762058275,2700,2700,2700,2700,0
20240621,163300,4762058275,2700,2700,2700,2700,0
20240621,163200,4762058275,2700,2700,2700,2700,0
20240621,163100,4762058275,2700,2700,2700,2700,0
20240621,163000,4762058275,2700,2700,2700,2700,0
20240621,162900,4762058275,2700,2700,2700,2700,0
20240621,162800,4762058275,2700,2700,2700,2700,0
20240621,162700,4762058275,2700,2700,2700,2700,0
20240621,162600,4762058275,2700,2700,2700,2700,0
20240621,162500,4762058275,2700,2700,2700,2700,0
20240621,162400,4762058275,2700,2700,2700,2700,0
20240621,162300,4762058275,2700,2700,2700,2700,0
20240621,162200,4762058275,2700,2700,2700,2700,0
20240621,162100,4762058275,2700,2700,2700,2700,0
20240621,162000,4762058275,2700,2700,2700,2700,0
20240621,161900,4762058275,2700,2700,2700,2700,0
20240621,161800,4762058275,2700,2700,2700,2700,0
20240621,161700,4762058275,2700,2700,2700,2700,17768
20240621,161600,4762058275,2700,2700,2700,2700,0
20240621,161500,4762058275,2700,2700,2700,2700,0
20240621,161400,4762058275,2700,2700,2700,2700,0
20240621,161300,4762058275,2700,2700,2700,2700,0
20240621,161200,4762058275,2700,2700,2700,2700,0
20240621,161100,4762058275,2700,2700,2700,2700,0
20240621,161000,4762058275,2700,2700,2700,2700,0
20240621,160900,4762058275,2700,2700,2700,2700,0
20240621,160800,4762058275,2700,2700,2700,2700,0
20240621,160700,4762058275,2700,2700,2700,2700,0
20240621,160600,4762058275,2700,2700,2700,2700,0
20240621,160500,4762058275,2700,2700,2700,2700,0
20240621,160400,4762058275,2700,2700,2700,2700,0
20240621,160300,4762058275,2700,2700,2700,2700,0
20240621,160200,4762058275,2700,2700,2700,2700,0
20240621,160100,4762058275,2700,2700,2700,2700,0
20240621,160000,4762058275,2700,2700,2700,2700,0
20240621,155900,4762058275,2700,2700,2700,2700,0
20240621,155800,4762058275,2700,2700,2700,2700,0
20240621,155700,4762058275,2700,2700,2700,2700,0
20240621,155600,4762058275,2700,2700,2700,2700,0
20240621,155500,4762058275,2700,2700,2700,2700,0
20240621,155400,4762058275,2700,2700,2700,2700,0
20240621,155300,4762058275,2700,2700,2700,2700,0
20240621,155200,4762058275,2700,2700,2700,2700,0
20240621,155100,4762058275,2700,2700,2700,2700,0
20240621,155000,4762058275,2700,2700,2700,2700,0
20240621,154900,4762058275,2700,2700,2700,2700,0
20240621,154800,4762058275,2700,2700,2700,2700,0
20240621,154700,4762058275,2700,2700,2700,2700,17768
20240621,154600,4762058275,2700,2700,2700,2700,0
20240621,154500,4762058275,2700,2700,2700,2700,0
20240621,154400,4762058275,2700,2700,2700,2700,0
20240621,154300,4762058275,2700,2700,2700,2700,0
20240621,154200,4762058275,2700,2700,2700,2700,0
20240621,154100,4762058275,2700,2700,2700,2700,0
20240621,154000,4762058275,2700,2700,2700,2700,0
20240621,153900,4762058275,2700,2700,2700,2700,0
20240621,153800,4762058275,2700,2700,2700,2700,0
20240621,153700,4762058275,2700,2700,2700,2700,0
20240621,153600,4762058275,2700,2700,2700,2700,0
20240621,153500,4762058275,2700,2700,2700,2700,0
20240621,153400,4762058275,2700,2700,2700,2700,0
20240621,153300,4762058275,2700,2700,2700,2700,0
20240621,153200,4762058275,2700,2700,2700,2700,0
20240621,153100,4762058275,2700,2700,2700,2700,0
20240621,153000,4762058275,2700,2700,2700,2700,17768
20240621,152900,4714084675,2715,2715,2715,2715,0
20240621,152800,4714084675,2715,2715,2715,2715,0
20240621,152700,4714084675,2715,2715,2715,2715,0
20240621,152600,4714084675,2715,2715,2715,2715,0
20240621,152500,4714084675,2715,2715,2715,2715,0
20240621,152400,4714084675,2715,2715,2715,2715,0
20240621,152300,4714084675,2715,2715,2715,2715,0
20240621,152200,4714084675,2715,2715,2715,2715,0
20240621,152100,4714084675,2715,2715,2715,2715,0
20240621,152000,4714084675,2715,2715,2715,2715,0
20240621,151900,4714084675,2715,2675,2720,2665,8764
20240621,151800,4690499915,2675,2695,2695,2675,3048
20240621,151700,4682305760,2700,2700,2700,2690,3674
20240621,151600,4672386165,2695,2690,2710,2690,4233
20240621,151500,4660958640,2695,2700,2700,2660,7653
20240621,151400,4640412565,2700,2680,2700,2655,14355
20240621,151300,4601846935,2705,2705,2705,2685,7867
20240621,151200,4580651960,2710,2705,2730,2700,4233
20240621,151100,4569148190,2715,2700,2725,2680,15558
20240621,151000,4527132295,2675,2710,2710,2675,15389
20240621,150900,4485638530,2710,2675,2720,2665,12874
20240621,150800,4450990365,2675,2675,2680,2665,8772
20240621,150700,4427572000,2675,2625,2675,2625,15752
20240621,150600,4385961600,2625,2625,2635,2625,1259
20240621,150500,4382651630,2620,2630,2635,2620,2102
20240621,150400,4377138540,2625,2630,2630,2625,692
20240621,150300,4375322035,2625,2620,2625,2615,2548
20240621,150200,4368643110,2620,2620,2625,2620,1007
20240621,150100,4366004130,2620,2635,2635,2620,1161
20240621,150000,4362952250,2635,2635,2635,2630,2666
20240621,145900,4355937495,2640,2630,2640,2625,4040
20240621,145800,4345293230,2625,2625,2635,2620,1220
20240621,145700,4342091380,2625,2645,2645,2625,2013
20240621,145600,4336805860,2645,2635,2645,2630,5434
20240621,145500,4322471100,2635,2630,2650,2630,2442
20240621,145400,4316020135,2640,2595,2660,2595,28094
20240621,145300,4242104835,2600,2570,2600,2570,5524
20240621,145200,4227815035,2575,2570,2575,2565,1279
20240621,145100,4224526855,2570,2555,2570,2555,6246
20240621,145000,4208497910,2555,2550,2555,2550,216
20240621,144900,4207947105,2545,2545,2545,2540,177
20240621,144800,4207497030,2545,2540,2545,2540,1212
20240621,144700,4204416520,2545,2545,2545,2540,1000
20240621,144600,4201874440,2535,2535,2545,2530,3791
20240621,144500,4192278705,2535,2560,2560,2530,775
20240621,144400,4190305170,2530,2550,2560,2530,10342
20240621,144300,4164026000,2550,2565,2565,2550,4210
20240621,144200,4153267680,2565,2565,2570,2565,404
20240621,144100,4152231400,2565,2575,2575,2565,728
20240621,144000,4150361365,2570,2570,2570,2560,4674
20240621,143900,4138390235,2570,2575,2575,2570,427
20240621,143800,4137292180,2575,2570,2575,2560,3573
20240621,143700,4128119450,2570,2575,2580,2570,2688
20240621,143600,4121204620,2580,2575,2580,2575,2170
20240621,143500,4115616815,2585,2585,2585,2570,3458
20240621,143400,4106697830,2585,2560,2585,2560,2188
20240621,143300,4101045925,2555,2555,2590,2555,3998
20240621,143200,4090750590,2550,2550,2550,2550,201
20240621,143100,4090238040,2535,2550,2555,2535,2509
20240621,143000,4083847105,2550,2535,2550,2535,1749
20240621,142900,4079403950,2535,2550,2550,2520,13416
20240621,142800,4045464930,2550,2540,2550,2535,1917
20240621,142700,4040592895,2550,2535,2555,2520,3439
20240621,142600,4031879445,2550,2595,2595,2510,36322
20240621,142500,3938759980,2600,2600,2600,2600,1515
20240621,142400,3934820980,2605,2605,2605,2605,766
20240621,142300,3932825550,2600,2600,2610,2600,2286
20240621,142200,3926871225,2595,2595,2595,2595,2296
20240621,142100,3920913105,2610,2600,2610,2595,706
20240621,142000,3919076395,2600,2595,2600,2595,1286
20240621,141900,3915733965,2595,2615,2615,2595,10525
20240621,141800,3888346275,2615,2615,2620,2605,6444
20240621,141700,3871503135,2615,2620,2625,2615,4929
20240621,141600,3858599495,2630,2620,2630,2615,2014
20240621,141500,3853318395,2615,2615,2620,2615,1100
20240621,141400,3850441110,2610,2615,2615,2610,420
20240621,141300,3849343355,2635,2610,2645,2610,661
20240621,141200,3847604465,2610,2610,2625,2595,23983
20240621,141100,3785218700,2605,2620,2625,2605,11202
20240621,141000,3755935255,2620,2630,2630,2620,704
20240621,140900,3754087680,2630,2630,2630,2620,1158
20240621,140800,3751047575,2625,2630,2635,2625,810
20240621,140700,3748915335,2630,2635,2635,2630,1771
20240621,140600,3744251245,2635,2655,2660,2630,5085
20240621,140500,3730868175,2640,2645,2655,2640,2654
20240621,140400,3723856685,2645,2655,2660,2645,2069
20240621,140300,3718368415,2660,2645,2660,2640,2559
20240621,140200,3711594845,2645,2645,2650,2645,679
20240621,140100,3709798885,2650,2650,2655,2635,4432
20240621,140000,3698081760,2655,2640,2655,2635,929
20240621,135900,3695621005,2635,2650,2650,2635,1382
20240621,135800,3691971255,2650,2640,2650,2640,1455
20240621,135700,3688121900,2645,2645,2645,2635,2167
20240621,135600,3682402935,2645,2650,2650,2630,3324
20240621,135500,3673621925,2640,2650,2655,2640,1242
20240621,135400,3670330905,2645,2655,2655,2645,3396
20240621,135300,3661345445,2655,2645,2655,2645,1360
20240621,135200,3657741725,2640,2640,2640,2640,652
20240621,135100,3656020445,2635,2635,2635,2635,5448
20240621,135000,3641664965,2635,2630,2635,2630,792
20240621,134900,3639579450,2635,2625,2635,2625,588
20240621,134800,3638032530,2625,2620,2630,2615,6963
20240621,134700,3619780030,2625,2640,2645,2620,2607
20240621,134600,3612924305,2640,2645,2645,2635,1832
20240621,134500,3608086160,2645,2655,2660,2645,1964
20240621,134400,3602874270,2655,2625,2655,2620,15611
20240621,134300,3561807950,2625,2640,2645,2625,15774
20240621,134200,3520304290,2640,2655,2660,2640,19714
20240621,134100,3467987850,2655,2670,2675,2655,6079
20240621,134000,3451786380,2680,2680,2690,2660,2744
20240621,133900,3444440120,2685,2665,2690,2660,8247
20240621,133800,3422340380,2665,2655,2675,2655,1883
20240621,133700,3417314005,2655,2650,2655,2650,745
20240621,133600,3415338090,2650,2645,2655,2645,3552
20240621,133500,3405939805,2645,2635,2650,2630,5234
20240621,133400,3392119055,2630,2630,2645,2630,10607
20240621,133300,3364196730,2630,2630,2630,2630,0
20240621,133200,3364196730,2630,2630,2630,2630,396
20240621,133100,3363155250,2635,2665,2665,2630,28951
20240621,133000,3286639245,2665,2670,2675,2660,4241
20240621,132900,3275335700,2675,2680,2685,2670,1286
20240621,132800,3271896725,2685,2680,2695,2675,1077
20240621,132700,3269007905,2700,2700,2705,2685,7903
20240621,132600,3247736185,2695,2695,2700,2690,1388
20240621,132500,3243998445,2695,2700,2700,2685,300
20240621,132400,3243190285,2700,2680,2700,2680,371
20240621,132300,3242191345,2680,2680,2680,2675,255
20240621,132200,3241507950,2675,2695,2710,2675,6698
20240621,132100,3223513450,2690,2695,2705,2690,2906
20240621,132000,3215682040,2700,2700,2710,2690,22367
20240621,131900,3155256765,2700,2700,2705,2695,4416
20240621,131800,3143327090,2700,2700,2700,2700,2068
20240621,131700,3137743490,2700,2695,2700,2695,873
20240621,131600,3135387150,2705,2700,2710,2685,5198
20240621,131500,3121382775,2720,2685,2720,2685,11232
20240621,131400,3091006435,2690,2655,2690,2650,9451
20240621,131300,3065680090,2655,2670,2670,2650,5396
20240621,131200,3051324775,2670,2670,2675,2665,3413
20240621,131100,3042212125,2665,2655,2665,2655,5706
20240621,131000,3027049910,2660,2665,2665,2645,3573
20240621,130900,3017570830,2665,2710,2715,2640,42227
20240621,130800,2905107695,2695,2740,2740,2695,40695
20240621,130700,2794654995,2745,2745,2750,2735,3888
20240621,130600,2784006870,2750,2740,2750,2740,1454
20240621,130500,2780020390,2740,2750,2750,2735,1186
20240621,130400,2776768470,2750,2750,2755,2745,508
20240621,130300,2775373190,2750,2745,2750,2745,419
20240621,130200,2774220965,2735,2750,2750,2730,2897
20240621,130100,2766284115,2750,2750,2750,2745,501
20240621,130000,2764906430,2750,2745,2755,2745,787
20240621,125900,2762741795,2745,2740,2755,2740,598
20240621,125800,2761098470,2740,2730,2745,2730,3362
20240621,125700,2751891040,2725,2740,2740,2725,9668
20240621,125600,2725481895,2735,2745,2745,2730,6927
20240621,125500,2706521350,2745,2755,2760,2740,8436
20240621,125400,2683332180,2760,2750,2760,2750,3349
20240621,125300,2674117990,2750,2755,2765,2750,2396
20240621,125200,2667526890,2765,2780,2780,2750,13629
20240621,125100,2629873805,2785,2795,2800,2780,1386
20240621,125000,2625997145,2800,2780,2800,2765,6438
20240621,124900,2608140850,2780,2800,2810,2780,3650
20240621,124800,2597946870,2810,2815,2815,2805,5261
20240621,124700,2583160820,2810,2805,2810,2800,2571
20240621,124600,2575956880,2800,2795,2800,2795,1199
20240621,124500,2572600175,2795,2780,2795,2775,3113
20240621,124400,2563957140,2780,2790,2795,2780,1066
20240621,124300,2560993290,2780,2780,2795,2770,3967
20240621,124200,2549990155,2780,2810,2810,2780,1859
20240621,124100,2544794215,2810,2795,2810,2795,2051
20240621,124000,2539050060,2775,2770,2795,2770,1277
20240621,123900,2535503760,2770,2800,2800,2770,1821
20240621,123800,2530445780,2800,2785,2810,2780,4777
20240621,123700,2517087440,2785,2810,2820,2785,5141
20240621,123600,2502711200,2810,2810,2810,2790,2334
20240621,123500,2496174610,2810,2790,2810,2790,3152
20240621,123400,2487350280,2790,2780,2805,2780,11487
20240621,123300,2455191025,2775,2790,2790,2775,5435
20240621,123200,2440082965,2785,2790,2800,2780,6616
20240621,123100,2421641815,2790,2800,2810,2785,3412
20240621,123000,2412095560,2810,2820,2820,2800,6951
20240621,122900,2392541625,2820,2820,2875,2820,15283
20240621,122800,2349161765,2815,2780,2860,2780,31910
20240621,122700,2259003600,2775,2770,2785,2770,2746
20240621,122600,2251383275,2770,2760,2770,2755,3060
20240621,122500,2242942415,2760,2775,2775,2750,6139
20240621,122400,2225979010,2770,2750,2775,2750,5673
20240621,122300,2210296850,2760,2765,2770,2750,13313
20240621,122200,2173557515,2760,2740,2760,2725,7433
20240621,122100,2153197040,2740,2735,2765,2700,24488
20240621,122000,2086485900,2735,2760,2770,2715,9919
20240621,121900,2059347785,2780,2785,2785,2730,15981
20240621,121800,2015270280,2795,2810,2810,2770,14620
20240621,121700,1974519815,2815,2830,2830,2800,3684
20240621,121600,1964168110,2825,2810,2860,2795,16581
20240621,121500,1917298290,2810,2830,2830,2790,10658
20240621,121400,1887373935,2825,2840,2850,2825,8038
20240621,121300,1864608845,2835,2895,2915,2815,18881
20240621,121200,1810444765,2895,2930,2980,2870,67622
20240621,121100,1612262875,2935,2920,2935,2920,4697
20240621,121000,1598540715,2910,2910,2910,2910,0
20240621,120900,1598540715,2910,2840,2910,2835,18017
20240621,120800,1546696180,2870,2810,2870,2810,17637
20240621,120700,1496581035,2820,2815,2820,2800,4580
20240621,120600,1483734685,2815,2790,2830,2790,5486
20240621,120500,1468297425,2780,2825,2825,2780,6877
20240621,120400,1449010230,2830,2830,2830,2805,2296
20240621,120300,1442534505,2825,2810,2855,2800,9591
20240621,120200,1415506255,2810,2830,2845,2800,7918
20240621,120100,1393220385,2820,2785,2865,2765,14994
20240621,120000,1350950520,2785,2740,2810,2725,24582
20240621,115900,1282793195,2730,2740,2755,2730,10897
20240621,115800,1252915605,2745,2745,2750,2685,20883
20240621,115700,1195961275,2740,2690,2745,2690,18129
20240621,115600,1146643260,2690,2710,2720,2660,19644
20240621,115500,1093539655,2710,2670,2715,2580,26896
20240621,115400,1021928000,2655,2650,2735,2650,48024
20240621,115300,893333130,2705,2705,2705,2705,0
20240621,115200,893333130,2705,2705,2705,2705,0
20240621,115100,893333130,2705,2745,2745,2705,17735
20240621,115000,845061495,2745,2800,2800,2740,10222
20240621,114900,816843710,2800,2785,2800,2745,13211
20240621,114800,780260600,2765,2855,2855,2760,31347
20240621,114700,692430075,2860,2875,2885,2860,3881
20240621,114600,681294765,2855,2885,2885,2845,9394
20240621,114500,654377910,2885,2880,2915,2865,11616
20240621,114400,620802155,2880,2870,2885,2850,4029
20240621,114300,609218670,2870,2845,2870,2840,2969
20240621,114200,600732065,2840,2935,2940,2835,22662
20240621,114100,535853355,2930,2840,2965,2820,31442
20240621,114000,444440885,2810,2780,2850,2765,38420
20240621,113900,337078805,2785,2895,2900,2785,7521
20240621,113800,315590445,2890,2895,2940,2860,3577
20240621,113700,305228135,2930,2910,2975,2880,7418
20240621,113600,283620275,2910,2975,3000,2910,10102
20240621,113500,253732465,3000,2995,3020,2955,5111
20240621,113400,238469215,2965,3025,3030,2955,5757
20240621,113300,221240885,3030,3030,3030,2970,12276
20240621,113200,184404935,3030,2855,3075,2855,8054
20240621,113100,160569415,2890,3000,3000,2830,25421
20240621,113000,85228990,3430,3430,3430,3430,0
20240621,112900,85228990,3430,3430,3430,3430,0
20240621,112800,85228990,3430,3430,3430,3430,0
20240621,112700,85228990,3430,3430,3430,3430,0
20240621,112600,85228990,3430,3430,3430,3430,0
20240621,112500,85228990,3430,3430,3430,3430,0
20240621,112400,85228990,3430,3430,3430,3430,0
20240621,112300,85228990,3430,3430,3430,3430,0
20240621,112200,85228990,3430,3430,3430,3430,0
20240621,112100,85228990,3430,3430,3430,3430,0
20240621,112000,85228990,3430,3430,3430,3430,0
20240621,111900,85228990,3430,3430,3430,3430,0
20240621,111800,85228990,3430,3430,3430,3430,0
20240621,111700,85228990,3430,3430,3430,3430,0
20240621,111600,85228990,3430,3430,3430,3430,0
20240621,111500,85228990,3430,3430,3430,3430,0
20240621,111400,85228990,3430,3430,3430,3430,0
20240621,111300,85228990,3430,3430,3430,3430,0
20240621,111200,85228990,3430,3430,3430,3430,0
20240621,111100,85228990,3430,3430,3430,3430,0
20240621,111000,85228990,3430,3430,3430,3430,0
20240621,110900,85228990,3430,3430,3430,3430,0
20240621,110800,85228990,3430,3430,3430,3430,0
20240621,110700,85228990,3430,3430,3430,3430,0
20240621,110600,85228990,3430,3430,3430,3430,0
20240621,110500,85228990,3430,3430,3430,3430,0
20240621,110400,85228990,3430,3430,3430,3430,0
20240621,110300,85228990,3430,3430,3430,3430,0
20240621,110200,85228990,3430,3430,3430,3430,0
20240621,110100,85228990,3430,3430,3430,3430,0
20240621,110000,85228990,3430,3430,3430,3430,0
20240621,105900,85228990,3430,3430,3430,3430,0
20240621,105800,85228990,3430,3430,3430,3430,0
20240621,105700,85228990,3430,3430,3430,3430,0
20240621,105600,85228990,3430,3430,3430,3430,0
20240621,105500,85228990,3430,3430,3430,3430,0
20240621,105400,85228990,3430,3430,3430,3430,0
20240621,105300,85228990,3430,3430,3430,3430,0
20240621,105200,85228990,3430,3430,3430,3430,0
20240621,105100,85228990,3430,3430,3430,3430,0
20240621,105000,85228990,3430,3430,3430,3430,0
20240621,104900,85228990,3430,3430,3430,3430,0
20240621,104800,85228990,3430,3435,3435,3430,426
20240621,104700,83765945,3455,3455,3455,3455,0
20240621,104600,83765945,3455,3455,3455,3455,0
20240621,104500,83765945,3455,3455,3455,3455,0
20240621,104400,83765945,3455,3455,3455,3455,80
20240621,104300,83489545,3455,3455,3455,3455,1
20240621,104200,83486090,3435,3435,3435,3435,0
20240621,104100,83486090,3435,3435,3435,3435,0
20240621,104000,83486090,3435,3435,3435,3435,0
20240621,103900,83486090,3435,3440,3440,3435,291
20240621,103800,82485990,3460,3460,3460,3460,2
20240621,103700,82479070,3460,3460,3460,3460,0
20240621,103600,82479070,3460,3460,3460,3460,6
20240621,103500,82458310,3460,3460,3460,3460,2
20240621,103400,82451390,3455,3455,3455,3455,2
20240621,103300,82444480,3455,3455,3455,3455,1
20240621,103200,82441025,3435,3435,3435,3435,0
20240621,103100,82441025,3435,3435,3435,3435,391
20240621,103000,81097940,3440,3440,3440,3440,0
20240621,102900,81097940,3440,3440,3440,3440,44
20240621,102800,80946580,3440,3440,3440,3440,0
20240621,102700,80946580,3440,3440,3440,3440,0
20240621,102600,80946580,3440,3440,3440,3440,41
20240621,102500,80805540,3440,3445,3445,3440,340
20240621,102400,79634940,3440,3440,3440,3440,0
20240621,102300,79634940,3440,3440,3440,3440,202
20240621,102200,78940060,3465,3465,3465,3465,0
20240621,102100,78940060,3465,3465,3465,3465,0
20240621,102000,78940060,3465,3465,3465,3465,30
20240621,101900,78836110,3440,3440,3440,3435,406
20240621,101800,77441445,3435,3440,3440,3435,700
20240621,101700,75036900,3435,3470,3470,3435,452
20240621,101600,73484210,3435,3445,3445,3435,1000
20240621,101500,70046640,3475,3475,3475,3475,0
20240621,101400,70046640,3475,3475,3475,3475,4
20240621,101300,70032740,3475,3435,3475,3435,721
20240621,101200,67554940,3440,3450,3450,3440,770
20240621,101100,64905575,3445,3460,3460,3445,280
20240621,101000,63939910,3465,3465,3465,3465,0
20240621,100900,63939910,3465,3465,3465,3465,321
20240621,100800,62827645,3465,3485,3485,3465,190
20240621,100700,62169075,3485,3485,3485,3485,0
20240621,100600,62169075,3485,3490,3490,3485,5
20240621,100500,62151635,3460,3460,3460,3460,54
20240621,100400,61964795,3460,3460,3460,3460,0
20240621,100300,61964795,3460,3460,3460,3460,2
20240621,100200,61957875,3500,3500,3500,3500,3
20240621,100100,61947375,3500,3500,3500,3500,0
20240621,100000,61947375,3500,3500,3500,3500,1
20240621,095900,61943875,3505,3505,3505,3505,0
20240621,095800,61943875,3505,3495,3505,3495,50
20240621,095700,61768675,3495,3490,3495,3490,2
20240621,095600,61761690,3505,3505,3505,3505,0
20240621,095500,61761690,3505,3470,3505,3470,140
20240621,095400,61273980,3470,3470,3470,3470,0
20240621,095300,61273980,3470,3450,3470,3450,131
20240621,095200,60820495,3445,3445,3445,3445,82
20240621,095100,60538005,3445,3445,3445,3445,58
20240621,095000,60338195,3450,3455,3455,3450,178
20240621,094900,59724070,3465,3465,3465,3465,9
20240621,094800,59692885,3500,3495,3500,3495,53
20240621,094700,59507550,3495,3495,3495,3495,0
20240621,094600,59507550,3495,3495,3495,3495,1
20240621,094500,59504055,3495,3495,3495,3495,0
20240621,094400,59504055,3495,3495,3495,3495,0
20240621,094300,59504055,3495,3495,3495,3495,1
20240621,094200,59500560,3445,3490,3500,3445,79
20240621,094100,59227810,3495,3495,3495,3495,0
20240621,094000,59227810,3495,3495,3495,3495,0
20240621,093900,59227810,3495,3495,3495,3495,0
20240621,093800,59227810,3495,3495,3495,3495,553
20240621,093700,57295075,3495,3495,3495,3495,0
20240621,093600,57295075,3495,3495,3495,3495,0
20240621,093500,57295075,3495,3495,3495,3495,5
20240621,093400,57277600,3495,3490,3495,3490,13
20240621,093300,57232185,3490,3440,3490,3440,6
20240621,093200,57211495,3500,3500,3500,3500,20
20240621,093100,57141495,3505,3475,3505,3475,120
20240621,093000,56722375,3480,3480,3480,3475,3
20240621,092900,56711940,3440,3440,3440,3440,1
20240621,092800,56708500,3495,3495,3495,3495,24
20240621,092700,56624620,3505,3505,3505,3505,0
20240621,092600,56624620,3505,3440,3505,3440,359
20240621,092500,55381665,3440,3430,3440,3425,4246
20240621,092400,40785390,3430,3440,3440,3430,506
20240621,092300,39044810,3430,3430,3430,3430,701
20240621,092200,36640380,3435,3435,3440,3435,514
20240621,092100,34874780,3440,3450,3450,3440,1247
20240621,092000,30581945,3450,3455,3455,3450,310
20240621,091900,29512430,3455,3455,3455,3455,348
20240621,091800,28310090,3455,3455,3455,3455,150
20240621,091700,27791840,3460,3465,3465,3460,26
20240621,091600,27701765,3445,3445,3445,3445,0
20240621,091500,27701765,3445,3445,3445,3445,0
20240621,091400,27701765,3445,3440,3450,3440,140
20240621,091300,27219420,3440,3485,3485,3440,1462
20240621,091200,22169065,3490,3490,3490,3490,0
20240621,091100,22169065,3490,3490,3490,3490,4
20240621,091000,22155105,3490,3490,3490,3490,0
20240621,090900,22155105,3490,3490,3490,3490,570
20240621,090800,20165805,3490,3490,3490,3490,363
20240621,090700,18898935,3485,3485,3485,3485,1496
20240621,090600,13685375,3485,3485,3485,3485,34
20240621,090500,13566885,3485,3485,3485,3465,642
20240621,090400,11336945,3480,3475,3485,3475,239
20240621,090300,10505360,3480,3455,3480,3455,692
20240621,090200,8102860,3460,3460,3465,3460,4
20240621,090100,8089015,3475,3475,3475,3475,1
20240621,090000,8085540,3460,3440,3460,3440,2350