stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,211900,1174317630,2410,2410,2410,2410,1788
20240619,211800,1174317630,2410,2410,2410,2410,0
20240619,211700,1174317630,2410,2410,2410,2410,0
20240619,211600,1174317630,2410,2410,2410,2410,0
20240619,211500,1174317630,2410,2410,2410,2410,0
20240619,211400,1174317630,2410,2410,2410,2410,0
20240619,211300,1174317630,2410,2410,2410,2410,0
20240619,211200,1174317630,2410,2410,2410,2410,0
20240619,211100,1174317630,2410,2410,2410,2410,0
20240619,211000,1174317630,2410,2410,2410,2410,0
20240619,210900,1174317630,2410,2410,2410,2410,0
20240619,210800,1174317630,2410,2410,2410,2410,0
20240619,210700,1174317630,2410,2410,2410,2410,0
20240619,210600,1174317630,2410,2410,2410,2410,0
20240619,210500,1174317630,2410,2410,2410,2410,0
20240619,210400,1174317630,2410,2410,2410,2410,0
20240619,210300,1174317630,2410,2410,2410,2410,0
20240619,210200,1174317630,2410,2410,2410,2410,0
20240619,210100,1174317630,2410,2410,2410,2410,0
20240619,210000,1174317630,2410,2410,2410,2410,0
20240619,205900,1174317630,2410,2410,2410,2410,0
20240619,205800,1174317630,2410,2410,2410,2410,0
20240619,205700,1174317630,2410,2410,2410,2410,0
20240619,205600,1174317630,2410,2410,2410,2410,0
20240619,205500,1174317630,2410,2410,2410,2410,0
20240619,205400,1174317630,2410,2410,2410,2410,0
20240619,205300,1174317630,2410,2410,2410,2410,0
20240619,205200,1174317630,2410,2410,2410,2410,0
20240619,205100,1174317630,2410,2410,2410,2410,0
20240619,205000,1174317630,2410,2410,2410,2410,0
20240619,204900,1174317630,2410,2410,2410,2410,1788
20240619,204800,1174317630,2410,2410,2410,2410,0
20240619,204700,1174317630,2410,2410,2410,2410,0
20240619,204600,1174317630,2410,2410,2410,2410,0
20240619,204500,1174317630,2410,2410,2410,2410,0
20240619,204400,1174317630,2410,2410,2410,2410,0
20240619,204300,1174317630,2410,2410,2410,2410,0
20240619,204200,1174317630,2410,2410,2410,2410,0
20240619,204100,1174317630,2410,2410,2410,2410,0
20240619,204000,1174317630,2410,2410,2410,2410,0
20240619,203900,1174317630,2410,2410,2410,2410,0
20240619,203800,1174317630,2410,2410,2410,2410,0
20240619,203700,1174317630,2410,2410,2410,2410,0
20240619,203600,1174317630,2410,2410,2410,2410,0
20240619,203500,1174317630,2410,2410,2410,2410,0
20240619,203400,1174317630,2410,2410,2410,2410,0
20240619,203300,1174317630,2410,2410,2410,2410,0
20240619,203200,1174317630,2410,2410,2410,2410,0
20240619,203100,1174317630,2410,2410,2410,2410,0
20240619,203000,1174317630,2410,2410,2410,2410,0
20240619,202900,1174317630,2410,2410,2410,2410,0
20240619,202800,1174317630,2410,2410,2410,2410,0
20240619,202700,1174317630,2410,2410,2410,2410,0
20240619,202600,1174317630,2410,2410,2410,2410,0
20240619,202500,1174317630,2410,2410,2410,2410,0
20240619,202400,1174317630,2410,2410,2410,2410,0
20240619,202300,1174317630,2410,2410,2410,2410,0
20240619,202200,1174317630,2410,2410,2410,2410,0
20240619,202100,1174317630,2410,2410,2410,2410,0
20240619,202000,1174317630,2410,2410,2410,2410,0
20240619,201900,1174317630,2410,2410,2410,2410,1788
20240619,201800,1174317630,2410,2410,2410,2410,0
20240619,201700,1174317630,2410,2410,2410,2410,0
20240619,201600,1174317630,2410,2410,2410,2410,0
20240619,201500,1174317630,2410,2410,2410,2410,0
20240619,201400,1174317630,2410,2410,2410,2410,0
20240619,201300,1174317630,2410,2410,2410,2410,0
20240619,201200,1174317630,2410,2410,2410,2410,0
20240619,201100,1174317630,2410,2410,2410,2410,0
20240619,201000,1174317630,2410,2410,2410,2410,0
20240619,200900,1174317630,2410,2410,2410,2410,0
20240619,200800,1174317630,2410,2410,2410,2410,0
20240619,200700,1174317630,2410,2410,2410,2410,0
20240619,200600,1174317630,2410,2410,2410,2410,0
20240619,200500,1174317630,2410,2410,2410,2410,0
20240619,200400,1174317630,2410,2410,2410,2410,0
20240619,200300,1174317630,2410,2410,2410,2410,0
20240619,200200,1174317630,2410,2410,2410,2410,0
20240619,200100,1174317630,2410,2410,2410,2410,0
20240619,200000,1174317630,2410,2410,2410,2410,0
20240619,195900,1174317630,2410,2410,2410,2410,0
20240619,195800,1174317630,2410,2410,2410,2410,0
20240619,195700,1174317630,2410,2410,2410,2410,0
20240619,195600,1174317630,2410,2410,2410,2410,0
20240619,195500,1174317630,2410,2410,2410,2410,0
20240619,195400,1174317630,2410,2410,2410,2410,0
20240619,195300,1174317630,2410,2410,2410,2410,0
20240619,195200,1174317630,2410,2410,2410,2410,0
20240619,195100,1174317630,2410,2410,2410,2410,0
20240619,195000,1174317630,2410,2410,2410,2410,0
20240619,194900,1174317630,2410,2410,2410,2410,1788
20240619,194800,1174317630,2410,2410,2410,2410,0
20240619,194700,1174317630,2410,2410,2410,2410,0
20240619,194600,1174317630,2410,2410,2410,2410,0
20240619,194500,1174317630,2410,2410,2410,2410,0
20240619,194400,1174317630,2410,2410,2410,2410,0
20240619,194300,1174317630,2410,2410,2410,2410,0
20240619,194200,1174317630,2410,2410,2410,2410,0
20240619,194100,1174317630,2410,2410,2410,2410,0
20240619,194000,1174317630,2410,2410,2410,2410,0
20240619,193900,1174317630,2410,2410,2410,2410,0
20240619,193800,1174317630,2410,2410,2410,2410,0
20240619,193700,1174317630,2410,2410,2410,2410,0
20240619,193600,1174317630,2410,2410,2410,2410,0
20240619,193500,1174317630,2410,2410,2410,2410,0
20240619,193400,1174317630,2410,2410,2410,2410,0
20240619,193300,1174317630,2410,2410,2410,2410,0
20240619,193200,1174317630,2410,2410,2410,2410,0
20240619,193100,1174317630,2410,2410,2410,2410,0
20240619,193000,1174317630,2410,2410,2410,2410,0
20240619,192900,1174317630,2410,2410,2410,2410,0
20240619,192800,1174317630,2410,2410,2410,2410,0
20240619,192700,1174317630,2410,2410,2410,2410,0
20240619,192600,1174317630,2410,2410,2410,2410,0
20240619,192500,1174317630,2410,2410,2410,2410,0
20240619,192400,1174317630,2410,2410,2410,2410,0
20240619,192300,1174317630,2410,2410,2410,2410,0
20240619,192200,1174317630,2410,2410,2410,2410,0
20240619,192100,1174317630,2410,2410,2410,2410,0
20240619,192000,1174317630,2410,2410,2410,2410,0
20240619,191900,1174317630,2410,2410,2410,2410,1788
20240619,191800,1174317630,2410,2410,2410,2410,0
20240619,191700,1174317630,2410,2410,2410,2410,0
20240619,191600,1174317630,2410,2410,2410,2410,0
20240619,191500,1174317630,2410,2410,2410,2410,0
20240619,191400,1174317630,2410,2410,2410,2410,0
20240619,191300,1174317630,2410,2410,2410,2410,0
20240619,191200,1174317630,2410,2410,2410,2410,0
20240619,191100,1174317630,2410,2410,2410,2410,0
20240619,191000,1174317630,2410,2410,2410,2410,0
20240619,190900,1174317630,2410,2410,2410,2410,0
20240619,190800,1174317630,2410,2410,2410,2410,0
20240619,190700,1174317630,2410,2410,2410,2410,0
20240619,190600,1174317630,2410,2410,2410,2410,0
20240619,190500,1174317630,2410,2410,2410,2410,0
20240619,190400,1174317630,2410,2410,2410,2410,0
20240619,190300,1174317630,2410,2410,2410,2410,0
20240619,190200,1174317630,2410,2410,2410,2410,0
20240619,190100,1174317630,2410,2410,2410,2410,0
20240619,190000,1174317630,2410,2410,2410,2410,0
20240619,185900,1174317630,2410,2410,2410,2410,0
20240619,185800,1174317630,2410,2410,2410,2410,0
20240619,185700,1174317630,2410,2410,2410,2410,0
20240619,185600,1174317630,2410,2410,2410,2410,0
20240619,185500,1174317630,2410,2410,2410,2410,0
20240619,185400,1174317630,2410,2410,2410,2410,0
20240619,185300,1174317630,2410,2410,2410,2410,0
20240619,185200,1174317630,2410,2410,2410,2410,0
20240619,185100,1174317630,2410,2410,2410,2410,0
20240619,185000,1174317630,2410,2410,2410,2410,0
20240619,184900,1174317630,2410,2410,2410,2410,1788
20240619,184800,1174317630,2410,2410,2410,2410,0
20240619,184700,1174317630,2410,2410,2410,2410,0
20240619,184600,1174317630,2410,2410,2410,2410,0
20240619,184500,1174317630,2410,2410,2410,2410,0
20240619,184400,1174317630,2410,2410,2410,2410,0
20240619,184300,1174317630,2410,2410,2410,2410,0
20240619,184200,1174317630,2410,2410,2410,2410,0
20240619,184100,1174317630,2410,2410,2410,2410,0
20240619,184000,1174317630,2410,2410,2410,2410,0
20240619,183900,1174317630,2410,2410,2410,2410,0
20240619,183800,1174317630,2410,2410,2410,2410,0
20240619,183700,1174317630,2410,2410,2410,2410,0
20240619,183600,1174317630,2410,2410,2410,2410,0
20240619,183500,1174317630,2410,2410,2410,2410,0
20240619,183400,1174317630,2410,2410,2410,2410,0
20240619,183300,1174317630,2410,2410,2410,2410,0
20240619,183200,1174317630,2410,2410,2410,2410,0
20240619,183100,1174317630,2410,2410,2410,2410,0
20240619,183000,1174317630,2410,2410,2410,2410,0
20240619,182900,1174317630,2410,2410,2410,2410,0
20240619,182800,1174317630,2410,2410,2410,2410,0
20240619,182700,1174317630,2410,2410,2410,2410,0
20240619,182600,1174317630,2410,2410,2410,2410,0
20240619,182500,1174317630,2410,2410,2410,2410,0
20240619,182400,1174317630,2410,2410,2410,2410,0
20240619,182300,1174317630,2410,2410,2410,2410,0
20240619,182200,1174317630,2410,2410,2410,2410,0
20240619,182100,1174317630,2410,2410,2410,2410,0
20240619,182000,1174317630,2410,2410,2410,2410,0
20240619,181900,1174317630,2410,2410,2410,2410,1788
20240619,181800,1174317630,2410,2410,2410,2410,0
20240619,181700,1174317630,2410,2410,2410,2410,0
20240619,181600,1174317630,2410,2410,2410,2410,0
20240619,181500,1174317630,2410,2410,2410,2410,0
20240619,181400,1174317630,2410,2410,2410,2410,0
20240619,181300,1174317630,2410,2410,2410,2410,0
20240619,181200,1174317630,2410,2410,2410,2410,0
20240619,181100,1174317630,2410,2410,2410,2410,0
20240619,181000,1174317630,2410,2410,2410,2410,0
20240619,180900,1174317630,2410,2410,2410,2410,0
20240619,180800,1174317630,2410,2410,2410,2410,0
20240619,180700,1174317630,2410,2410,2410,2410,0
20240619,180600,1174317630,2410,2410,2410,2410,0
20240619,180500,1174317630,2410,2410,2410,2410,0
20240619,180400,1174317630,2410,2410,2410,2410,0
20240619,180300,1174317630,2410,2410,2410,2410,0
20240619,180200,1174317630,2410,2410,2410,2410,0
20240619,180100,1174317630,2410,2410,2410,2410,0
20240619,180000,1174317630,2410,2410,2410,2410,0
20240619,175900,1174317630,2410,2410,2410,2410,0
20240619,175800,1174317630,2410,2410,2410,2410,0
20240619,175700,1174317630,2410,2410,2410,2410,0
20240619,175600,1174317630,2410,2410,2410,2410,0
20240619,175500,1174317630,2410,2410,2410,2410,0
20240619,175400,1174317630,2410,2410,2410,2410,0
20240619,175300,1174317630,2410,2410,2410,2410,0
20240619,175200,1174317630,2410,2410,2410,2410,0
20240619,175100,1174317630,2410,2410,2410,2410,0
20240619,175000,1174317630,2410,2410,2410,2410,0
20240619,174900,1174317630,2410,2410,2410,2410,1788
20240619,174800,1174317630,2410,2410,2410,2410,0
20240619,174700,1174317630,2410,2410,2410,2410,0
20240619,174600,1174317630,2410,2410,2410,2410,0
20240619,174500,1174317630,2410,2410,2410,2410,0
20240619,174400,1174317630,2410,2410,2410,2410,0
20240619,174300,1174317630,2410,2410,2410,2410,0
20240619,174200,1174317630,2410,2410,2410,2410,0
20240619,174100,1174317630,2410,2410,2410,2410,0
20240619,174000,1174317630,2410,2410,2410,2410,0
20240619,173900,1174317630,2410,2410,2410,2410,0
20240619,173800,1174317630,2410,2410,2410,2410,0
20240619,173700,1174317630,2410,2410,2410,2410,0
20240619,173600,1174317630,2410,2410,2410,2410,0
20240619,173500,1174317630,2410,2410,2410,2410,0
20240619,173400,1174317630,2410,2410,2410,2410,0
20240619,173300,1174317630,2410,2410,2410,2410,0
20240619,173200,1174317630,2410,2410,2410,2410,0
20240619,173100,1174317630,2410,2410,2410,2410,0
20240619,173000,1174317630,2410,2410,2410,2410,0
20240619,172900,1174317630,2410,2410,2410,2410,0
20240619,172800,1174317630,2410,2410,2410,2410,0
20240619,172700,1174317630,2410,2410,2410,2410,0
20240619,172600,1174317630,2410,2410,2410,2410,0
20240619,172500,1174317630,2410,2410,2410,2410,0
20240619,172400,1174317630,2410,2410,2410,2410,0
20240619,172300,1174317630,2410,2410,2410,2410,0
20240619,172200,1174317630,2410,2410,2410,2410,0
20240619,172100,1174317630,2410,2410,2410,2410,0
20240619,172000,1174317630,2410,2410,2410,2410,0
20240619,171900,1174317630,2410,2410,2410,2410,1788
20240619,171800,1174317630,2410,2410,2410,2410,0
20240619,171700,1174317630,2410,2410,2410,2410,0
20240619,171600,1174317630,2410,2410,2410,2410,0
20240619,171500,1174317630,2410,2410,2410,2410,0
20240619,171400,1174317630,2410,2410,2410,2410,0
20240619,171300,1174317630,2410,2410,2410,2410,0
20240619,171200,1174317630,2410,2410,2410,2410,0
20240619,171100,1174317630,2410,2410,2410,2410,0
20240619,171000,1174317630,2410,2410,2410,2410,0
20240619,170900,1174317630,2410,2410,2410,2410,0
20240619,170800,1174317630,2410,2410,2410,2410,0
20240619,170700,1174317630,2410,2410,2410,2410,0
20240619,170600,1174317630,2410,2410,2410,2410,0
20240619,170500,1174317630,2410,2410,2410,2410,0
20240619,170400,1174317630,2410,2410,2410,2410,0
20240619,170300,1174317630,2410,2410,2410,2410,0
20240619,170200,1174317630,2410,2410,2410,2410,0
20240619,170100,1174317630,2410,2410,2410,2410,0
20240619,170000,1174317630,2410,2410,2410,2410,0
20240619,165900,1174317630,2410,2410,2410,2410,0
20240619,165800,1174317630,2410,2410,2410,2410,0
20240619,165700,1174317630,2410,2410,2410,2410,0
20240619,165600,1174317630,2410,2410,2410,2410,0
20240619,165500,1174317630,2410,2410,2410,2410,0
20240619,165400,1174317630,2410,2410,2410,2410,0
20240619,165300,1174317630,2410,2410,2410,2410,0
20240619,165200,1174317630,2410,2410,2410,2410,0
20240619,165100,1174317630,2410,2410,2410,2410,0
20240619,165000,1174317630,2410,2410,2410,2410,0
20240619,164900,1174317630,2410,2410,2410,2410,1788
20240619,164800,1174317630,2410,2410,2410,2410,0
20240619,164700,1174317630,2410,2410,2410,2410,0
20240619,164600,1174317630,2410,2410,2410,2410,0
20240619,164500,1174317630,2410,2410,2410,2410,0
20240619,164400,1174317630,2410,2410,2410,2410,0
20240619,164300,1174317630,2410,2410,2410,2410,0
20240619,164200,1174317630,2410,2410,2410,2410,0
20240619,164100,1174317630,2410,2410,2410,2410,0
20240619,164000,1174317630,2410,2410,2410,2410,0
20240619,163900,1174317630,2410,2410,2410,2410,0
20240619,163800,1174317630,2410,2410,2410,2410,0
20240619,163700,1174317630,2410,2410,2410,2410,0
20240619,163600,1174317630,2410,2410,2410,2410,0
20240619,163500,1174317630,2410,2410,2410,2410,0
20240619,163400,1174317630,2410,2410,2410,2410,0
20240619,163300,1174317630,2410,2410,2410,2410,0
20240619,163200,1174317630,2410,2410,2410,2410,0
20240619,163100,1174317630,2410,2410,2410,2410,0
20240619,163000,1174317630,2410,2410,2410,2410,0
20240619,162900,1174317630,2410,2410,2410,2410,0
20240619,162800,1174317630,2410,2410,2410,2410,0
20240619,162700,1174317630,2410,2410,2410,2410,0
20240619,162600,1174317630,2410,2410,2410,2410,0
20240619,162500,1174317630,2410,2410,2410,2410,0
20240619,162400,1174317630,2410,2410,2410,2410,0
20240619,162300,1174317630,2410,2410,2410,2410,0
20240619,162200,1174317630,2410,2410,2410,2410,0
20240619,162100,1174317630,2410,2410,2410,2410,0
20240619,162000,1174317630,2410,2410,2410,2410,0
20240619,161900,1174317630,2410,2410,2410,2410,1788
20240619,161800,1174317630,2410,2410,2410,2410,0
20240619,161700,1174317630,2410,2410,2410,2410,0
20240619,161600,1174317630,2410,2410,2410,2410,0
20240619,161500,1174317630,2410,2410,2410,2410,0
20240619,161400,1174317630,2410,2410,2410,2410,0
20240619,161300,1174317630,2410,2410,2410,2410,0
20240619,161200,1174317630,2410,2410,2410,2410,0
20240619,161100,1174317630,2410,2410,2410,2410,0
20240619,161000,1174317630,2410,2410,2410,2410,0
20240619,160900,1174317630,2410,2410,2410,2410,0
20240619,160800,1174317630,2410,2410,2410,2410,0
20240619,160700,1174317630,2410,2410,2410,2410,0
20240619,160600,1174317630,2410,2410,2410,2410,0
20240619,160500,1174317630,2410,2410,2410,2410,0
20240619,160400,1174317630,2410,2410,2410,2410,0
20240619,160300,1174317630,2410,2410,2410,2410,0
20240619,160200,1174317630,2410,2410,2410,2410,0
20240619,160100,1174317630,2410,2410,2410,2410,0
20240619,160000,1174317630,2410,2410,2410,2410,0
20240619,155900,1174317630,2410,2410,2410,2410,0
20240619,155800,1174317630,2410,2410,2410,2410,0
20240619,155700,1174317630,2410,2410,2410,2410,0
20240619,155600,1174317630,2410,2410,2410,2410,0
20240619,155500,1174317630,2410,2410,2410,2410,0
20240619,155400,1174317630,2410,2410,2410,2410,0
20240619,155300,1174317630,2410,2410,2410,2410,0
20240619,155200,1174317630,2410,2410,2410,2410,0
20240619,155100,1174317630,2410,2410,2410,2410,0
20240619,155000,1174317630,2410,2410,2410,2410,0
20240619,154900,1174317630,2410,2410,2410,2410,1788
20240619,154800,1174317630,2410,2410,2410,2410,0
20240619,154700,1174317630,2410,2410,2410,2410,0
20240619,154600,1174317630,2410,2410,2410,2410,0
20240619,154500,1174317630,2410,2410,2410,2410,0
20240619,154400,1174317630,2410,2410,2410,2410,0
20240619,154300,1174317630,2410,2410,2410,2410,0
20240619,154200,1174317630,2410,2410,2410,2410,0
20240619,154100,1174317630,2410,2410,2410,2410,0
20240619,154000,1174317630,2410,2410,2410,2410,0
20240619,153900,1174317630,2410,2410,2410,2410,0
20240619,153800,1174317630,2410,2410,2410,2410,0
20240619,153700,1174317630,2410,2410,2410,2410,0
20240619,153600,1174317630,2410,2410,2410,2410,0
20240619,153500,1174317630,2410,2410,2410,2410,0
20240619,153400,1174317630,2410,2410,2410,2410,0
20240619,153300,1174317630,2410,2410,2410,2410,0
20240619,153200,1174317630,2410,2410,2410,2410,0
20240619,153100,1174317630,2410,2410,2410,2410,0
20240619,153000,1174317630,2410,2410,2410,2410,1788
20240619,152900,1170008550,2425,2425,2425,2425,0
20240619,152800,1170008550,2425,2425,2425,2425,0
20240619,152700,1170008550,2425,2425,2425,2425,0
20240619,152600,1170008550,2425,2425,2425,2425,0
20240619,152500,1170008550,2425,2425,2425,2425,0
20240619,152400,1170008550,2425,2425,2425,2425,0
20240619,152300,1170008550,2425,2425,2425,2425,0
20240619,152200,1170008550,2425,2425,2425,2425,0
20240619,152100,1170008550,2425,2425,2425,2425,0
20240619,152000,1170008550,2425,2425,2425,2425,0
20240619,151900,1170008550,2425,2425,2425,2395,1304
20240619,151800,1166882440,2430,2410,2430,2410,4572
20240619,151700,1155779040,2435,2430,2445,2385,23263
20240619,151600,1099502040,2430,2415,2435,2415,1668
20240619,151500,1095458660,2415,2420,2420,2415,2065
20240619,151400,1090471515,2415,2395,2415,2395,1080
20240619,151300,1087871770,2390,2390,2390,2390,2
20240619,151200,1087866990,2385,2390,2390,2385,1000
20240619,151100,1085481655,2390,2400,2400,2385,4359
20240619,151000,1075070175,2400,2400,2400,2400,250
20240619,150900,1074470175,2400,2400,2400,2400,4556
20240619,150800,1063535775,2400,2410,2410,2400,3326
20240619,150700,1055552870,2400,2400,2400,2400,0
20240619,150600,1055552870,2400,2400,2400,2400,1
20240619,150500,1055550470,2400,2405,2405,2400,4500
20240619,150400,1044740995,2405,2405,2405,2405,195
20240619,150300,1044272020,2405,2405,2405,2405,0
20240619,150200,1044272020,2405,2405,2405,2405,0
20240619,150100,1044272020,2405,2405,2405,2405,0
20240619,150000,1044272020,2405,2405,2405,2405,0
20240619,145900,1044272020,2405,2405,2405,2405,0
20240619,145800,1044272020,2405,2405,2405,2405,1092
20240619,145700,1041645760,2420,2420,2420,2420,0
20240619,145600,1041645760,2420,2420,2420,2420,106
20240619,145500,1041389240,2405,2405,2405,2405,0
20240619,145400,1041389240,2405,2405,2405,2405,0
20240619,145300,1041389240,2405,2425,2425,2405,190
20240619,145200,1040932175,2405,2405,2405,2405,0
20240619,145100,1040932175,2405,2405,2405,2405,0
20240619,145000,1040932175,2405,2415,2415,2405,2002
20240619,144900,1036107285,2420,2420,2420,2420,0
20240619,144800,1036107285,2420,2420,2420,2420,0
20240619,144700,1036107285,2420,2420,2420,2420,345
20240619,144600,1035272385,2425,2425,2425,2425,0
20240619,144500,1035272385,2425,2425,2425,2425,0
20240619,144400,1035272385,2425,2425,2425,2425,0
20240619,144300,1035272385,2425,2410,2425,2410,288
20240619,144200,1034577950,2410,2410,2410,2410,0
20240619,144100,1034577950,2410,2410,2410,2410,115
20240619,144000,1034300800,2405,2405,2405,2405,1
20240619,143900,1034298395,2405,2405,2405,2405,1
20240619,143800,1034295990,2405,2405,2405,2405,400
20240619,143700,1033333990,2425,2425,2425,2425,0
20240619,143600,1033333990,2425,2425,2425,2425,4
20240619,143500,1033324290,2405,2405,2405,2405,437
20240619,143400,1032273305,2405,2410,2410,2405,199
20240619,143300,1031794205,2425,2425,2425,2425,0
20240619,143200,1031794205,2425,2425,2425,2425,0
20240619,143100,1031794205,2425,2425,2425,2425,0
20240619,143000,1031794205,2425,2425,2425,2425,1
20240619,142900,1031791780,2425,2425,2425,2425,0
20240619,142800,1031791780,2425,2425,2425,2425,10
20240619,142700,1031767530,2410,2410,2410,2410,0
20240619,142600,1031767530,2410,2410,2410,2410,0
20240619,142500,1031767530,2410,2410,2410,2410,0
20240619,142400,1031767530,2410,2410,2410,2410,0
20240619,142300,1031767530,2410,2410,2410,2410,1000
20240619,142200,1029357530,2405,2405,2405,2405,0
20240619,142100,1029357530,2405,2405,2405,2405,0
20240619,142000,1029357530,2405,2405,2405,2405,0
20240619,141900,1029357530,2405,2405,2405,2405,1000
20240619,141800,1026952530,2410,2410,2410,2410,3599
20240619,141700,1018278940,2405,2405,2405,2405,15
20240619,141600,1018242865,2405,2405,2405,2405,8015
20240619,141500,998966790,2425,2415,2425,2410,5257
20240619,141400,986297310,2415,2415,2415,2415,1997
20240619,141300,981474555,2425,2435,2435,2425,202
20240619,141200,980984685,2425,2425,2425,2425,0
20240619,141100,980984685,2425,2425,2425,2425,0
20240619,141000,980984685,2425,2425,2425,2425,0
20240619,140900,980984685,2425,2425,2425,2425,27
20240619,140800,980919210,2430,2430,2430,2430,0
20240619,140700,980919210,2430,2430,2430,2430,0
20240619,140600,980919210,2430,2430,2430,2430,0
20240619,140500,980919210,2430,2430,2430,2430,3
20240619,140400,980911920,2435,2435,2435,2435,0
20240619,140300,980911920,2435,2435,2435,2435,0
20240619,140200,980911920,2435,2435,2435,2435,0
20240619,140100,980911920,2435,2435,2435,2435,0
20240619,140000,980911920,2435,2435,2435,2435,0
20240619,135900,980911920,2435,2435,2435,2435,0
20240619,135800,980911920,2435,2435,2435,2435,0
20240619,135700,980911920,2435,2435,2435,2435,0
20240619,135600,980911920,2435,2435,2435,2435,3
20240619,135500,980904615,2435,2435,2435,2435,0
20240619,135400,980904615,2435,2440,2440,2435,12
20240619,135300,980875390,2440,2440,2440,2440,1
20240619,135200,980872950,2440,2440,2440,2440,2
20240619,135100,980868070,2445,2445,2445,2445,0
20240619,135000,980868070,2445,2445,2445,2445,1
20240619,134900,980865625,2450,2450,2450,2450,76
20240619,134800,980679425,2455,2450,2455,2450,74
20240619,134700,980498075,2455,2440,2455,2440,2564
20240619,134600,974229610,2440,2440,2440,2440,1
20240619,134500,974227170,2440,2435,2440,2435,4
20240619,134400,974217415,2430,2430,2430,2430,500
20240619,134300,973002415,2430,2420,2430,2420,15264
20240619,134200,936002370,2410,2410,2410,2410,81
20240619,134100,935807160,2400,2400,2400,2400,10
20240619,134000,935783160,2400,2400,2400,2400,6
20240619,133900,935768760,2405,2405,2405,2405,6
20240619,133800,935754330,2400,2400,2400,2400,4274
20240619,133700,925496730,2400,2400,2400,2400,208
20240619,133600,924997530,2400,2400,2400,2400,1242
20240619,133500,922016730,2400,2400,2400,2400,0
20240619,133400,922016730,2400,2400,2400,2400,2136
20240619,133300,916890330,2400,2400,2400,2400,140
20240619,133200,916554330,2400,2400,2400,2400,0
20240619,133100,916554330,2400,2400,2400,2400,20
20240619,133000,916506330,2400,2400,2400,2400,0
20240619,132900,916506330,2400,2400,2400,2400,40
20240619,132800,916410330,2395,2395,2395,2395,0
20240619,132700,916410330,2395,2395,2395,2395,0
20240619,132600,916410330,2395,2395,2395,2395,0
20240619,132500,916410330,2395,2395,2395,2395,0
20240619,132400,916410330,2395,2395,2395,2395,0
20240619,132300,916410330,2395,2395,2395,2395,20
20240619,132200,916362430,2410,2410,2410,2410,0
20240619,132100,916362430,2410,2410,2410,2410,0
20240619,132000,916362430,2410,2410,2410,2410,0
20240619,131900,916362430,2410,2405,2410,2405,20
20240619,131800,916314235,2405,2405,2405,2405,0
20240619,131700,916314235,2405,2405,2405,2405,0
20240619,131600,916314235,2405,2400,2405,2400,500
20240619,131500,915112530,2390,2390,2390,2390,0
20240619,131400,915112530,2390,2390,2390,2390,0
20240619,131300,915112530,2390,2390,2390,2390,10
20240619,131200,915088630,2405,2400,2405,2390,4572
20240619,131100,904126875,2420,2420,2420,2420,11
20240619,131000,904100255,2410,2410,2410,2410,26
20240619,130900,904037595,2400,2400,2400,2400,0
20240619,130800,904037595,2400,2400,2400,2400,1
20240619,130700,904035195,2400,2400,2400,2400,0
20240619,130600,904035195,2400,2400,2400,2400,0
20240619,130500,904035195,2400,2400,2400,2400,1700
20240619,130400,899955195,2400,2410,2410,2400,311
20240619,130300,899207540,2405,2415,2415,2405,412
20240619,130200,898214960,2415,2415,2415,2415,269
20240619,130100,897565325,2420,2420,2420,2420,0
20240619,130000,897565325,2420,2420,2420,2420,0
20240619,125900,897565325,2420,2420,2420,2420,74
20240619,125800,897386245,2440,2440,2440,2440,8
20240619,125700,897366725,2440,2440,2440,2440,2
20240619,125600,897361845,2440,2440,2440,2440,0
20240619,125500,897361845,2440,2440,2440,2440,10
20240619,125400,897337445,2415,2415,2415,2415,0
20240619,125300,897337445,2415,2420,2420,2415,310
20240619,125200,896588000,2445,2420,2445,2420,2230
20240619,125100,891156095,2420,2415,2420,2415,3010
20240619,125000,883875835,2410,2410,2410,2410,950
20240619,124900,881586335,2410,2410,2410,2410,0
20240619,124800,881586335,2410,2410,2410,2410,0
20240619,124700,881586335,2410,2410,2410,2410,500
20240619,124600,880381335,2410,2415,2415,2410,422
20240619,124500,879362290,2410,2410,2410,2410,23
20240619,124400,879306860,2415,2415,2415,2415,0
20240619,124300,879306860,2415,2410,2415,2410,21
20240619,124200,879256150,2410,2410,2410,2410,3
20240619,124100,879248920,2415,2415,2415,2415,49
20240619,124000,879130585,2410,2405,2410,2405,564
20240619,123900,877771405,2410,2410,2410,2410,414
20240619,123800,876773665,2415,2400,2415,2400,2
20240619,123700,876768850,2400,2400,2400,2400,10
20240619,123600,876744850,2395,2395,2395,2395,5
20240619,123500,876732875,2395,2395,2395,2395,0
20240619,123400,876732875,2395,2395,2395,2395,0
20240619,123300,876732875,2395,2395,2395,2395,0
20240619,123200,876732875,2395,2395,2395,2395,0
20240619,123100,876732875,2395,2390,2395,2390,2
20240619,123000,876728090,2395,2395,2395,2395,0
20240619,122900,876728090,2395,2395,2395,2395,0
20240619,122800,876728090,2395,2395,2395,2395,0
20240619,122700,876728090,2395,2395,2395,2395,3
20240619,122600,876720905,2395,2395,2395,2395,0
20240619,122500,876720905,2395,2395,2395,2395,10
20240619,122400,876696955,2395,2385,2395,2385,29
20240619,122300,876627695,2395,2380,2395,2380,830
20240619,122200,874652280,2395,2395,2395,2395,0
20240619,122100,874652280,2395,2395,2395,2395,10
20240619,122000,874628330,2390,2385,2390,2380,322
20240619,121900,873860380,2380,2380,2380,2380,10
20240619,121800,873836580,2385,2385,2385,2385,500
20240619,121700,872644080,2385,2400,2400,2385,2970
20240619,121600,865523360,2400,2400,2400,2400,862
20240619,121500,863454560,2405,2405,2405,2405,891
20240619,121400,861311705,2420,2420,2420,2420,0
20240619,121300,861311705,2420,2405,2420,2405,2684
20240619,121200,854855635,2405,2415,2415,2405,3408
20240619,121100,846646915,2410,2410,2410,2410,0
20240619,121000,846646915,2410,2410,2410,2410,0
20240619,120900,846646915,2410,2410,2410,2410,0
20240619,120800,846646915,2410,2415,2415,2410,734
20240619,120700,844875080,2425,2420,2425,2420,8066
20240619,120600,825355310,2435,2435,2435,2435,100
20240619,120500,825111810,2420,2420,2420,2420,434
20240619,120400,824061530,2420,2420,2420,2420,0
20240619,120300,824061530,2420,2420,2420,2420,0
20240619,120200,824061530,2420,2420,2420,2420,0
20240619,120100,824061530,2420,2430,2430,2420,235
20240619,120000,823490570,2430,2430,2430,2430,44
20240619,115900,823383650,2430,2420,2430,2420,11
20240619,115800,823357020,2430,2430,2430,2430,0
20240619,115700,823357020,2430,2425,2430,2425,95
20240619,115600,823126360,2425,2420,2425,2420,426
20240619,115500,822095430,2425,2425,2425,2425,0
20240619,115400,822095430,2425,2425,2425,2425,0
20240619,115300,822095430,2425,2425,2425,2425,0
20240619,115200,822095430,2425,2425,2425,2425,0
20240619,115100,822095430,2425,2425,2425,2425,0
20240619,115000,822095430,2425,2425,2425,2425,0
20240619,114900,822095430,2425,2415,2425,2415,404
20240619,114800,821119740,2430,2430,2430,2430,0
20240619,114700,821119740,2430,2430,2430,2430,0
20240619,114600,821119740,2430,2430,2430,2430,0
20240619,114500,821119740,2430,2430,2430,2430,1
20240619,114400,821117310,2430,2430,2430,2430,0
20240619,114300,821117310,2430,2430,2430,2430,2
20240619,114200,821112450,2430,2430,2430,2430,5
20240619,114100,821100300,2415,2415,2415,2415,0
20240619,114000,821100300,2415,2415,2415,2415,1
20240619,113900,821097885,2415,2425,2425,2415,2130
20240619,113800,815951370,2435,2435,2435,2435,193
20240619,113700,815481415,2450,2440,2450,2440,41
20240619,113600,815381115,2450,2450,2450,2450,0
20240619,113500,815381115,2450,2450,2450,2450,10
20240619,113400,815356615,2440,2440,2440,2440,593
20240619,113300,813909695,2440,2440,2440,2440,407
20240619,113200,812916615,2455,2430,2455,2430,4404
20240619,113100,802131155,2425,2425,2425,2425,4
20240619,113000,802121455,2425,2425,2425,2425,1
20240619,112900,802119030,2425,2425,2425,2425,0
20240619,112800,802119030,2425,2420,2425,2420,86
20240619,112700,801910880,2415,2415,2415,2415,0
20240619,112600,801910880,2415,2415,2415,2415,10
20240619,112500,801886730,2415,2415,2415,2415,171
20240619,112400,801473765,2415,2425,2425,2415,432
20240619,112300,800430475,2425,2425,2425,2425,0
20240619,112200,800430475,2425,2425,2425,2425,0
20240619,112100,800430475,2425,2425,2425,2425,0
20240619,112000,800430475,2425,2425,2425,2425,4
20240619,111900,800420775,2425,2425,2425,2425,16
20240619,111800,800381975,2425,2425,2425,2425,90
20240619,111700,800163725,2425,2425,2425,2425,0
20240619,111600,800163725,2425,2430,2430,2425,170
20240619,111500,799751235,2430,2440,2440,2430,115
20240619,111400,799471735,2440,2440,2440,2440,0
20240619,111300,799471735,2440,2440,2440,2440,0
20240619,111200,799471735,2440,2440,2440,2440,1
20240619,111100,799469295,2440,2440,2440,2440,2
20240619,111000,799464415,2440,2440,2440,2440,1
20240619,110900,799461975,2435,2435,2435,2435,0
20240619,110800,799461975,2435,2425,2435,2425,2
20240619,110700,799457115,2435,2415,2435,2415,2345
20240619,110600,793769155,2415,2415,2415,2415,913
20240619,110500,791564260,2415,2415,2415,2415,302
20240619,110400,790834930,2415,2420,2420,2415,100
20240619,110300,790593050,2420,2420,2420,2420,1249
20240619,110200,787570470,2425,2425,2425,2425,100
20240619,110100,787327970,2435,2430,2435,2430,101
20240619,110000,787082535,2425,2425,2425,2425,90
20240619,105900,786864285,2420,2420,2420,2420,0
20240619,105800,786864285,2420,2420,2420,2420,4
20240619,105700,786854605,2420,2420,2420,2420,0
20240619,105600,786854605,2420,2420,2420,2420,0
20240619,105500,786854605,2420,2420,2420,2420,2
20240619,105400,786849765,2420,2420,2420,2420,200
20240619,105300,786365765,2420,2420,2420,2420,0
20240619,105200,786365765,2420,2420,2420,2420,2000
20240619,105100,781525765,2420,2420,2420,2420,0
20240619,105000,781525765,2420,2425,2425,2420,580
20240619,104900,780122020,2425,2425,2425,2425,0
20240619,104800,780122020,2425,2425,2425,2425,0
20240619,104700,780122020,2425,2425,2425,2425,1
20240619,104600,780119595,2435,2435,2435,2435,1
20240619,104500,780117160,2420,2430,2430,2420,4
20240619,104400,780107470,2430,2430,2430,2430,0
20240619,104300,780107470,2430,2430,2430,2430,385
20240619,104200,779171920,2435,2435,2435,2435,0
20240619,104100,779171920,2435,2435,2435,2435,0
20240619,104000,779171920,2435,2435,2435,2435,0
20240619,103900,779171920,2435,2435,2435,2435,72
20240619,103800,778996600,2410,2435,2435,2410,10087
20240619,103700,754648610,2425,2425,2425,2415,636
20240619,103600,753107320,2415,2415,2415,2415,32
20240619,103500,753030040,2420,2420,2420,2420,100
20240619,103400,752788040,2415,2415,2415,2415,944
20240619,103300,750508280,2420,2420,2420,2420,0
20240619,103200,750508280,2420,2420,2420,2420,0
20240619,103100,750508280,2420,2425,2425,2420,1381
20240619,103000,747161060,2440,2440,2440,2440,26
20240619,102900,747097620,2420,2425,2425,2420,2114
20240619,102800,741977570,2440,2440,2440,2440,0
20240619,102700,741977570,2440,2440,2440,2440,0
20240619,102600,741977570,2440,2430,2440,2430,701
20240619,102500,740269325,2430,2430,2430,2430,0
20240619,102400,740269325,2430,2430,2430,2430,0
20240619,102300,740269325,2430,2430,2430,2430,100
20240619,102200,740026325,2420,2420,2420,2420,1
20240619,102100,740023905,2430,2420,2430,2420,371
20240619,102000,739125785,2435,2435,2435,2435,0
20240619,101900,739125785,2435,2435,2435,2435,2
20240619,101800,739120915,2435,2430,2435,2430,501
20240619,101700,737901320,2420,2420,2420,2420,294
20240619,101600,737189840,2420,2420,2420,2420,150
20240619,101500,736826840,2420,2420,2420,2420,0
20240619,101400,736826840,2420,2420,2420,2420,0
20240619,101300,736826840,2420,2420,2420,2420,100
20240619,101200,736584840,2420,2420,2420,2420,273
20240619,101100,735924180,2430,2430,2430,2430,0
20240619,101000,735924180,2430,2430,2430,2430,4
20240619,100900,735914460,2430,2420,2430,2420,11
20240619,100800,735887740,2420,2430,2430,2420,88
20240619,100700,735674750,2430,2430,2430,2430,340
20240619,100600,734848550,2430,2430,2430,2430,2
20240619,100500,734843690,2430,2430,2430,2430,16
20240619,100400,734804810,2430,2430,2430,2430,149
20240619,100300,734442740,2430,2415,2430,2415,4157
20240619,100200,724403570,2415,2415,2415,2415,1216
20240619,100100,721466930,2420,2420,2420,2420,4246
20240619,100000,711191610,2420,2420,2435,2420,1674
20240619,095900,707130270,2415,2415,2415,2415,122
20240619,095800,706835640,2410,2420,2420,2410,6935
20240619,095700,690115740,2420,2420,2440,2415,609
20240619,095600,688643210,2420,2420,2420,2420,6000
20240619,095500,674123210,2425,2440,2440,2425,10426
20240619,095400,648821865,2440,2440,2440,2440,1083
20240619,095300,646179345,2440,2455,2455,2440,83
20240619,095200,645976075,2455,2455,2455,2440,67
20240619,095100,645811830,2440,2440,2440,2440,644
20240619,095000,644240470,2440,2445,2445,2440,30
20240619,094900,644167170,2460,2460,2460,2460,1
20240619,094800,644164710,2460,2460,2460,2460,843
20240619,094700,642090930,2455,2450,2475,2450,1022
20240619,094600,639566560,2455,2455,2455,2455,883
20240619,094500,637398795,2455,2455,2455,2455,20
20240619,094400,637349695,2465,2465,2465,2465,0
20240619,094300,637349695,2465,2465,2465,2465,0
20240619,094200,637349695,2465,2455,2465,2455,217
20240619,094100,636816860,2455,2480,2480,2455,2584
20240619,094000,630463825,2480,2470,2480,2470,1621
20240619,093900,626456735,2470,2470,2470,2470,13
20240619,093800,626424625,2450,2450,2450,2450,51
20240619,093700,626299675,2455,2445,2455,2440,1218
20240619,093600,623312160,2445,2440,2445,2440,122
20240619,093500,623014375,2440,2440,2440,2440,1
20240619,093400,623011935,2440,2440,2440,2440,150
20240619,093300,622645935,2440,2440,2440,2435,653
20240619,093200,621052630,2435,2430,2440,2430,3976
20240619,093100,611371515,2425,2425,2425,2425,670
20240619,093000,609746765,2425,2425,2425,2425,120
20240619,092900,609455765,2435,2435,2435,2435,0
20240619,092800,609455765,2435,2425,2435,2425,207
20240619,092700,608952190,2415,2410,2415,2410,1428
20240619,092600,605510705,2410,2415,2420,2410,521
20240619,092500,604252770,2410,2440,2440,2410,12844
20240619,092400,573226895,2430,2430,2440,2430,907
20240619,092300,571014825,2430,2440,2440,2430,2219
20240619,092200,565600475,2440,2430,2440,2430,247
20240619,092100,564998205,2430,2455,2455,2425,1325
20240619,092000,561761470,2450,2455,2455,2450,1846
20240619,091900,557235830,2455,2460,2465,2450,5942
20240619,091800,542644665,2460,2470,2470,2460,1728
20240619,091700,538382840,2475,2470,2475,2470,5788
20240619,091600,524086475,2475,2490,2490,2475,2042
20240619,091500,519024825,2490,2490,2500,2490,9523
20240619,091400,495298200,2495,2465,2500,2460,11620
20240619,091300,466441200,2470,2470,2470,2465,235
20240619,091200,465860870,2475,2490,2500,2475,4695
20240619,091100,454164245,2490,2480,2500,2480,6195
20240619,091000,438708850,2495,2475,2500,2475,4189
20240619,090900,428289085,2480,2515,2515,2480,4081
20240619,090800,418082525,2515,2485,2530,2480,30481
20240619,090700,341721355,2485,2485,2490,2465,15843
20240619,090600,302478260,2485,2450,2485,2450,13085
20240619,090500,270146850,2450,2490,2495,2450,14609
20240619,090400,233936225,2485,2445,2545,2440,49343
20240619,090300,111107075,2440,2420,2445,2420,18785
20240619,090200,65213760,2440,2390,2470,2390,15344
20240619,090100,27838005,2395,2365,2395,2365,5931
20240619,090000,13771270,2365,2350,2365,2350,5860