stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,211800,252623940,2295,2295,2295,2295,4378
20240620,211700,252623940,2295,2295,2295,2295,0
20240620,211600,252623940,2295,2295,2295,2295,0
20240620,211500,252623940,2295,2295,2295,2295,0
20240620,211400,252623940,2295,2295,2295,2295,0
20240620,211300,252623940,2295,2295,2295,2295,0
20240620,211200,252623940,2295,2295,2295,2295,0
20240620,211100,252623940,2295,2295,2295,2295,0
20240620,211000,252623940,2295,2295,2295,2295,0
20240620,210900,252623940,2295,2295,2295,2295,0
20240620,210800,252623940,2295,2295,2295,2295,0
20240620,210700,252623940,2295,2295,2295,2295,0
20240620,210600,252623940,2295,2295,2295,2295,0
20240620,210500,252623940,2295,2295,2295,2295,0
20240620,210400,252623940,2295,2295,2295,2295,0
20240620,210300,252623940,2295,2295,2295,2295,0
20240620,210200,252623940,2295,2295,2295,2295,0
20240620,210100,252623940,2295,2295,2295,2295,0
20240620,210000,252623940,2295,2295,2295,2295,0
20240620,205900,252623940,2295,2295,2295,2295,0
20240620,205800,252623940,2295,2295,2295,2295,0
20240620,205700,252623940,2295,2295,2295,2295,0
20240620,205600,252623940,2295,2295,2295,2295,0
20240620,205500,252623940,2295,2295,2295,2295,0
20240620,205400,252623940,2295,2295,2295,2295,0
20240620,205300,252623940,2295,2295,2295,2295,0
20240620,205200,252623940,2295,2295,2295,2295,0
20240620,205100,252623940,2295,2295,2295,2295,0
20240620,205000,252623940,2295,2295,2295,2295,0
20240620,204900,252623940,2295,2295,2295,2295,0
20240620,204800,252623940,2295,2295,2295,2295,4378
20240620,204700,252623940,2295,2295,2295,2295,0
20240620,204600,252623940,2295,2295,2295,2295,0
20240620,204500,252623940,2295,2295,2295,2295,0
20240620,204400,252623940,2295,2295,2295,2295,0
20240620,204300,252623940,2295,2295,2295,2295,0
20240620,204200,252623940,2295,2295,2295,2295,0
20240620,204100,252623940,2295,2295,2295,2295,0
20240620,204000,252623940,2295,2295,2295,2295,0
20240620,203900,252623940,2295,2295,2295,2295,0
20240620,203800,252623940,2295,2295,2295,2295,0
20240620,203700,252623940,2295,2295,2295,2295,0
20240620,203600,252623940,2295,2295,2295,2295,0
20240620,203500,252623940,2295,2295,2295,2295,0
20240620,203400,252623940,2295,2295,2295,2295,0
20240620,203300,252623940,2295,2295,2295,2295,0
20240620,203200,252623940,2295,2295,2295,2295,0
20240620,203100,252623940,2295,2295,2295,2295,0
20240620,203000,252623940,2295,2295,2295,2295,0
20240620,202900,252623940,2295,2295,2295,2295,0
20240620,202800,252623940,2295,2295,2295,2295,0
20240620,202700,252623940,2295,2295,2295,2295,0
20240620,202600,252623940,2295,2295,2295,2295,0
20240620,202500,252623940,2295,2295,2295,2295,0
20240620,202400,252623940,2295,2295,2295,2295,0
20240620,202300,252623940,2295,2295,2295,2295,0
20240620,202200,252623940,2295,2295,2295,2295,0
20240620,202100,252623940,2295,2295,2295,2295,0
20240620,202000,252623940,2295,2295,2295,2295,0
20240620,201900,252623940,2295,2295,2295,2295,0
20240620,201800,252623940,2295,2295,2295,2295,4378
20240620,201700,252623940,2295,2295,2295,2295,0
20240620,201600,252623940,2295,2295,2295,2295,0
20240620,201500,252623940,2295,2295,2295,2295,0
20240620,201400,252623940,2295,2295,2295,2295,0
20240620,201300,252623940,2295,2295,2295,2295,0
20240620,201200,252623940,2295,2295,2295,2295,0
20240620,201100,252623940,2295,2295,2295,2295,0
20240620,201000,252623940,2295,2295,2295,2295,0
20240620,200900,252623940,2295,2295,2295,2295,0
20240620,200800,252623940,2295,2295,2295,2295,0
20240620,200700,252623940,2295,2295,2295,2295,0
20240620,200600,252623940,2295,2295,2295,2295,0
20240620,200500,252623940,2295,2295,2295,2295,0
20240620,200400,252623940,2295,2295,2295,2295,0
20240620,200300,252623940,2295,2295,2295,2295,0
20240620,200200,252623940,2295,2295,2295,2295,0
20240620,200100,252623940,2295,2295,2295,2295,0
20240620,200000,252623940,2295,2295,2295,2295,0
20240620,195900,252623940,2295,2295,2295,2295,0
20240620,195800,252623940,2295,2295,2295,2295,0
20240620,195700,252623940,2295,2295,2295,2295,0
20240620,195600,252623940,2295,2295,2295,2295,0
20240620,195500,252623940,2295,2295,2295,2295,0
20240620,195400,252623940,2295,2295,2295,2295,0
20240620,195300,252623940,2295,2295,2295,2295,0
20240620,195200,252623940,2295,2295,2295,2295,0
20240620,195100,252623940,2295,2295,2295,2295,0
20240620,195000,252623940,2295,2295,2295,2295,0
20240620,194900,252623940,2295,2295,2295,2295,0
20240620,194800,252623940,2295,2295,2295,2295,4378
20240620,194700,252623940,2295,2295,2295,2295,0
20240620,194600,252623940,2295,2295,2295,2295,0
20240620,194500,252623940,2295,2295,2295,2295,0
20240620,194400,252623940,2295,2295,2295,2295,0
20240620,194300,252623940,2295,2295,2295,2295,0
20240620,194200,252623940,2295,2295,2295,2295,0
20240620,194100,252623940,2295,2295,2295,2295,0
20240620,194000,252623940,2295,2295,2295,2295,0
20240620,193900,252623940,2295,2295,2295,2295,0
20240620,193800,252623940,2295,2295,2295,2295,0
20240620,193700,252623940,2295,2295,2295,2295,0
20240620,193600,252623940,2295,2295,2295,2295,0
20240620,193500,252623940,2295,2295,2295,2295,0
20240620,193400,252623940,2295,2295,2295,2295,0
20240620,193300,252623940,2295,2295,2295,2295,0
20240620,193200,252623940,2295,2295,2295,2295,0
20240620,193100,252623940,2295,2295,2295,2295,0
20240620,193000,252623940,2295,2295,2295,2295,0
20240620,192900,252623940,2295,2295,2295,2295,0
20240620,192800,252623940,2295,2295,2295,2295,0
20240620,192700,252623940,2295,2295,2295,2295,0
20240620,192600,252623940,2295,2295,2295,2295,0
20240620,192500,252623940,2295,2295,2295,2295,0
20240620,192400,252623940,2295,2295,2295,2295,0
20240620,192300,252623940,2295,2295,2295,2295,0
20240620,192200,252623940,2295,2295,2295,2295,0
20240620,192100,252623940,2295,2295,2295,2295,0
20240620,192000,252623940,2295,2295,2295,2295,0
20240620,191900,252623940,2295,2295,2295,2295,0
20240620,191800,252623940,2295,2295,2295,2295,4378
20240620,191700,252623940,2295,2295,2295,2295,0
20240620,191600,252623940,2295,2295,2295,2295,0
20240620,191500,252623940,2295,2295,2295,2295,0
20240620,191400,252623940,2295,2295,2295,2295,0
20240620,191300,252623940,2295,2295,2295,2295,0
20240620,191200,252623940,2295,2295,2295,2295,0
20240620,191100,252623940,2295,2295,2295,2295,0
20240620,191000,252623940,2295,2295,2295,2295,0
20240620,190900,252623940,2295,2295,2295,2295,0
20240620,190800,252623940,2295,2295,2295,2295,0
20240620,190700,252623940,2295,2295,2295,2295,0
20240620,190600,252623940,2295,2295,2295,2295,0
20240620,190500,252623940,2295,2295,2295,2295,0
20240620,190400,252623940,2295,2295,2295,2295,0
20240620,190300,252623940,2295,2295,2295,2295,0
20240620,190200,252623940,2295,2295,2295,2295,0
20240620,190100,252623940,2295,2295,2295,2295,0
20240620,190000,252623940,2295,2295,2295,2295,0
20240620,185900,252623940,2295,2295,2295,2295,0
20240620,185800,252623940,2295,2295,2295,2295,0
20240620,185700,252623940,2295,2295,2295,2295,0
20240620,185600,252623940,2295,2295,2295,2295,0
20240620,185500,252623940,2295,2295,2295,2295,0
20240620,185400,252623940,2295,2295,2295,2295,0
20240620,185300,252623940,2295,2295,2295,2295,0
20240620,185200,252623940,2295,2295,2295,2295,0
20240620,185100,252623940,2295,2295,2295,2295,0
20240620,185000,252623940,2295,2295,2295,2295,0
20240620,184900,252623940,2295,2295,2295,2295,0
20240620,184800,252623940,2295,2295,2295,2295,4378
20240620,184700,252623940,2295,2295,2295,2295,0
20240620,184600,252623940,2295,2295,2295,2295,0
20240620,184500,252623940,2295,2295,2295,2295,0
20240620,184400,252623940,2295,2295,2295,2295,0
20240620,184300,252623940,2295,2295,2295,2295,0
20240620,184200,252623940,2295,2295,2295,2295,0
20240620,184100,252623940,2295,2295,2295,2295,0
20240620,184000,252623940,2295,2295,2295,2295,0
20240620,183900,252623940,2295,2295,2295,2295,0
20240620,183800,252623940,2295,2295,2295,2295,0
20240620,183700,252623940,2295,2295,2295,2295,0
20240620,183600,252623940,2295,2295,2295,2295,0
20240620,183500,252623940,2295,2295,2295,2295,0
20240620,183400,252623940,2295,2295,2295,2295,0
20240620,183300,252623940,2295,2295,2295,2295,0
20240620,183200,252623940,2295,2295,2295,2295,0
20240620,183100,252623940,2295,2295,2295,2295,0
20240620,183000,252623940,2295,2295,2295,2295,0
20240620,182900,252623940,2295,2295,2295,2295,0
20240620,182800,252623940,2295,2295,2295,2295,0
20240620,182700,252623940,2295,2295,2295,2295,0
20240620,182600,252623940,2295,2295,2295,2295,0
20240620,182500,252623940,2295,2295,2295,2295,0
20240620,182400,252623940,2295,2295,2295,2295,0
20240620,182300,252623940,2295,2295,2295,2295,0
20240620,182200,252623940,2295,2295,2295,2295,0
20240620,182100,252623940,2295,2295,2295,2295,0
20240620,182000,252623940,2295,2295,2295,2295,0
20240620,181900,252623940,2295,2295,2295,2295,0
20240620,181800,252623940,2295,2295,2295,2295,4378
20240620,181700,252623940,2295,2295,2295,2295,0
20240620,181600,252623940,2295,2295,2295,2295,0
20240620,181500,252623940,2295,2295,2295,2295,0
20240620,181400,252623940,2295,2295,2295,2295,0
20240620,181300,252623940,2295,2295,2295,2295,0
20240620,181200,252623940,2295,2295,2295,2295,0
20240620,181100,252623940,2295,2295,2295,2295,0
20240620,181000,252623940,2295,2295,2295,2295,0
20240620,180900,252623940,2295,2295,2295,2295,0
20240620,180800,252623940,2295,2295,2295,2295,0
20240620,180700,252623940,2295,2295,2295,2295,0
20240620,180600,252623940,2295,2295,2295,2295,0
20240620,180500,252623940,2295,2295,2295,2295,0
20240620,180400,252623940,2295,2295,2295,2295,0
20240620,180300,252623940,2295,2295,2295,2295,0
20240620,180200,252623940,2295,2295,2295,2295,0
20240620,180100,252623940,2295,2295,2295,2295,0
20240620,180000,252623940,2295,2295,2295,2295,0
20240620,175900,252623940,2295,2295,2295,2295,0
20240620,175800,252623940,2295,2295,2295,2295,0
20240620,175700,252623940,2295,2295,2295,2295,0
20240620,175600,252623940,2295,2295,2295,2295,0
20240620,175500,252623940,2295,2295,2295,2295,0
20240620,175400,252623940,2295,2295,2295,2295,0
20240620,175300,252623940,2295,2295,2295,2295,0
20240620,175200,252623940,2295,2295,2295,2295,0
20240620,175100,252623940,2295,2295,2295,2295,0
20240620,175000,252623940,2295,2295,2295,2295,0
20240620,174900,252623940,2295,2295,2295,2295,0
20240620,174800,252623940,2295,2295,2295,2295,4378
20240620,174700,252623940,2295,2295,2295,2295,0
20240620,174600,252623940,2295,2295,2295,2295,0
20240620,174500,252623940,2295,2295,2295,2295,0
20240620,174400,252623940,2295,2295,2295,2295,0
20240620,174300,252623940,2295,2295,2295,2295,0
20240620,174200,252623940,2295,2295,2295,2295,0
20240620,174100,252623940,2295,2295,2295,2295,0
20240620,174000,252623940,2295,2295,2295,2295,0
20240620,173900,252623940,2295,2295,2295,2295,0
20240620,173800,252623940,2295,2295,2295,2295,0
20240620,173700,252623940,2295,2295,2295,2295,0
20240620,173600,252623940,2295,2295,2295,2295,0
20240620,173500,252623940,2295,2295,2295,2295,0
20240620,173400,252623940,2295,2295,2295,2295,0
20240620,173300,252623940,2295,2295,2295,2295,0
20240620,173200,252623940,2295,2295,2295,2295,0
20240620,173100,252623940,2295,2295,2295,2295,0
20240620,173000,252623940,2295,2295,2295,2295,0
20240620,172900,252623940,2295,2295,2295,2295,0
20240620,172800,252623940,2295,2295,2295,2295,0
20240620,172700,252623940,2295,2295,2295,2295,0
20240620,172600,252623940,2295,2295,2295,2295,0
20240620,172500,252623940,2295,2295,2295,2295,0
20240620,172400,252623940,2295,2295,2295,2295,0
20240620,172300,252623940,2295,2295,2295,2295,0
20240620,172200,252623940,2295,2295,2295,2295,0
20240620,172100,252623940,2295,2295,2295,2295,0
20240620,172000,252623940,2295,2295,2295,2295,0
20240620,171900,252623940,2295,2295,2295,2295,0
20240620,171800,252623940,2295,2295,2295,2295,4378
20240620,171700,252623940,2295,2295,2295,2295,0
20240620,171600,252623940,2295,2295,2295,2295,0
20240620,171500,252623940,2295,2295,2295,2295,0
20240620,171400,252623940,2295,2295,2295,2295,0
20240620,171300,252623940,2295,2295,2295,2295,0
20240620,171200,252623940,2295,2295,2295,2295,0
20240620,171100,252623940,2295,2295,2295,2295,0
20240620,171000,252623940,2295,2295,2295,2295,0
20240620,170900,252623940,2295,2295,2295,2295,0
20240620,170800,252623940,2295,2295,2295,2295,0
20240620,170700,252623940,2295,2295,2295,2295,0
20240620,170600,252623940,2295,2295,2295,2295,0
20240620,170500,252623940,2295,2295,2295,2295,0
20240620,170400,252623940,2295,2295,2295,2295,0
20240620,170300,252623940,2295,2295,2295,2295,0
20240620,170200,252623940,2295,2295,2295,2295,0
20240620,170100,252623940,2295,2295,2295,2295,0
20240620,170000,252623940,2295,2295,2295,2295,0
20240620,165900,252623940,2295,2295,2295,2295,0
20240620,165800,252623940,2295,2295,2295,2295,0
20240620,165700,252623940,2295,2295,2295,2295,0
20240620,165600,252623940,2295,2295,2295,2295,0
20240620,165500,252623940,2295,2295,2295,2295,0
20240620,165400,252623940,2295,2295,2295,2295,0
20240620,165300,252623940,2295,2295,2295,2295,0
20240620,165200,252623940,2295,2295,2295,2295,0
20240620,165100,252623940,2295,2295,2295,2295,0
20240620,165000,252623940,2295,2295,2295,2295,0
20240620,164900,252623940,2295,2295,2295,2295,0
20240620,164800,252623940,2295,2295,2295,2295,4378
20240620,164700,252623940,2295,2295,2295,2295,0
20240620,164600,252623940,2295,2295,2295,2295,0
20240620,164500,252623940,2295,2295,2295,2295,0
20240620,164400,252623940,2295,2295,2295,2295,0
20240620,164300,252623940,2295,2295,2295,2295,0
20240620,164200,252623940,2295,2295,2295,2295,0
20240620,164100,252623940,2295,2295,2295,2295,0
20240620,164000,252623940,2295,2295,2295,2295,0
20240620,163900,252623940,2295,2295,2295,2295,0
20240620,163800,252623940,2295,2295,2295,2295,0
20240620,163700,252623940,2295,2295,2295,2295,0
20240620,163600,252623940,2295,2295,2295,2295,0
20240620,163500,252623940,2295,2295,2295,2295,0
20240620,163400,252623940,2295,2295,2295,2295,0
20240620,163300,252623940,2295,2295,2295,2295,0
20240620,163200,252623940,2295,2295,2295,2295,0
20240620,163100,252623940,2295,2295,2295,2295,0
20240620,163000,252623940,2295,2295,2295,2295,0
20240620,162900,252623940,2295,2295,2295,2295,0
20240620,162800,252623940,2295,2295,2295,2295,0
20240620,162700,252623940,2295,2295,2295,2295,0
20240620,162600,252623940,2295,2295,2295,2295,0
20240620,162500,252623940,2295,2295,2295,2295,0
20240620,162400,252623940,2295,2295,2295,2295,0
20240620,162300,252623940,2295,2295,2295,2295,0
20240620,162200,252623940,2295,2295,2295,2295,0
20240620,162100,252623940,2295,2295,2295,2295,0
20240620,162000,252623940,2295,2295,2295,2295,0
20240620,161900,252623940,2295,2295,2295,2295,0
20240620,161800,252623940,2295,2295,2295,2295,4378
20240620,161700,252623940,2295,2295,2295,2295,0
20240620,161600,252623940,2295,2295,2295,2295,0
20240620,161500,252623940,2295,2295,2295,2295,0
20240620,161400,252623940,2295,2295,2295,2295,0
20240620,161300,252623940,2295,2295,2295,2295,0
20240620,161200,252623940,2295,2295,2295,2295,0
20240620,161100,252623940,2295,2295,2295,2295,0
20240620,161000,252623940,2295,2295,2295,2295,0
20240620,160900,252623940,2295,2295,2295,2295,0
20240620,160800,252623940,2295,2295,2295,2295,0
20240620,160700,252623940,2295,2295,2295,2295,0
20240620,160600,252623940,2295,2295,2295,2295,0
20240620,160500,252623940,2295,2295,2295,2295,0
20240620,160400,252623940,2295,2295,2295,2295,0
20240620,160300,252623940,2295,2295,2295,2295,0
20240620,160200,252623940,2295,2295,2295,2295,0
20240620,160100,252623940,2295,2295,2295,2295,0
20240620,160000,252623940,2295,2295,2295,2295,0
20240620,155900,252623940,2295,2295,2295,2295,0
20240620,155800,252623940,2295,2295,2295,2295,0
20240620,155700,252623940,2295,2295,2295,2295,0
20240620,155600,252623940,2295,2295,2295,2295,0
20240620,155500,252623940,2295,2295,2295,2295,0
20240620,155400,252623940,2295,2295,2295,2295,0
20240620,155300,252623940,2295,2295,2295,2295,0
20240620,155200,252623940,2295,2295,2295,2295,0
20240620,155100,252623940,2295,2295,2295,2295,0
20240620,155000,252623940,2295,2295,2295,2295,0
20240620,154900,252623940,2295,2295,2295,2295,0
20240620,154800,252623940,2295,2295,2295,2295,4378
20240620,154700,252623940,2295,2295,2295,2295,0
20240620,154600,252623940,2295,2295,2295,2295,0
20240620,154500,252623940,2295,2295,2295,2295,0
20240620,154400,252623940,2295,2295,2295,2295,0
20240620,154300,252623940,2295,2295,2295,2295,0
20240620,154200,252623940,2295,2295,2295,2295,0
20240620,154100,252623940,2295,2295,2295,2295,0
20240620,154000,252623940,2295,2295,2295,2295,0
20240620,153900,252623940,2295,2295,2295,2295,0
20240620,153800,252623940,2295,2295,2295,2295,0
20240620,153700,252623940,2295,2295,2295,2295,0
20240620,153600,252623940,2295,2295,2295,2295,0
20240620,153500,252623940,2295,2295,2295,2295,0
20240620,153400,252623940,2295,2295,2295,2295,0
20240620,153300,252623940,2295,2295,2295,2295,0
20240620,153200,252623940,2295,2295,2295,2295,0
20240620,153100,252623940,2295,2295,2295,2295,0
20240620,153000,252623940,2295,2295,2295,2295,4378
20240620,152900,242576430,2295,2295,2295,2295,0
20240620,152800,242576430,2295,2295,2295,2295,0
20240620,152700,242576430,2295,2295,2295,2295,0
20240620,152600,242576430,2295,2295,2295,2295,0
20240620,152500,242576430,2295,2295,2295,2295,0
20240620,152400,242576430,2295,2295,2295,2295,0
20240620,152300,242576430,2295,2295,2295,2295,0
20240620,152200,242576430,2295,2295,2295,2295,0
20240620,152100,242576430,2295,2295,2295,2295,0
20240620,152000,242576430,2295,2295,2295,2295,0
20240620,151900,242576430,2295,2295,2295,2295,0
20240620,151800,242576430,2295,2280,2295,2280,1003
20240620,151700,240289575,2295,2295,2295,2295,0
20240620,151600,240289575,2295,2295,2295,2295,0
20240620,151500,240289575,2295,2295,2295,2295,0
20240620,151400,240289575,2295,2295,2295,2295,0
20240620,151300,240289575,2295,2275,2295,2275,2
20240620,151200,240285005,2295,2295,2295,2295,0
20240620,151100,240285005,2295,2295,2295,2295,1
20240620,151000,240282710,2290,2280,2290,2280,110
20240620,150900,240030870,2280,2280,2280,2280,122
20240620,150800,239752710,2280,2280,2280,2280,0
20240620,150700,239752710,2280,2280,2280,2280,100
20240620,150600,239524710,2280,2280,2280,2270,147
20240620,150500,239190010,2270,2270,2270,2270,0
20240620,150400,239190010,2270,2270,2270,2270,900
20240620,150300,237147010,2290,2290,2290,2290,1
20240620,150200,237144720,2270,2270,2270,2270,47
20240620,150100,237038030,2290,2290,2290,2290,0
20240620,150000,237038030,2290,2270,2290,2270,1435
20240620,145900,233770110,2265,2265,2265,2265,0
20240620,145800,233770110,2265,2265,2265,2265,600
20240620,145700,232411110,2270,2270,2270,2270,0
20240620,145600,232411110,2270,2270,2270,2270,0
20240620,145500,232411110,2270,2270,2270,2270,88
20240620,145400,232211350,2270,2270,2270,2270,88
20240620,145300,232011590,2270,2270,2270,2270,4
20240620,145200,232002510,2265,2265,2265,2265,0
20240620,145100,232002510,2265,2260,2270,2260,434
20240620,145000,231021310,2260,2260,2260,2260,50
20240620,144900,230908310,2270,2270,2270,2270,1
20240620,144800,230906040,2260,2270,2270,2260,106
20240620,144700,230666420,2270,2270,2270,2270,1
20240620,144600,230664150,2260,2270,2270,2260,778
20240620,144500,228905835,2270,2270,2270,2270,1
20240620,144400,228903565,2275,2275,2275,2275,0
20240620,144300,228903565,2275,2270,2275,2270,500
20240620,144200,227766565,2275,2275,2275,2275,0
20240620,144100,227766565,2275,2275,2275,2275,0
20240620,144000,227766565,2275,2275,2275,2275,0
20240620,143900,227766565,2275,2275,2275,2275,1
20240620,143800,227764290,2275,2265,2275,2260,2151
20240620,143700,222898875,2265,2265,2265,2265,800
20240620,143600,221086875,2265,2265,2265,2260,2710
20240620,143500,214961925,2265,2270,2270,2265,1933
20240620,143400,210579395,2280,2280,2280,2280,0
20240620,143300,210579395,2280,2280,2280,2280,1
20240620,143200,210577115,2280,2280,2280,2280,2
20240620,143100,210572555,2280,2280,2280,2280,1
20240620,143000,210570275,2265,2275,2275,2265,2029
20240620,142900,205973895,2280,2280,2280,2280,51
20240620,142800,205857615,2285,2280,2285,2265,6830
20240620,142700,190364055,2280,2280,2280,2280,46
20240620,142600,190259175,2280,2280,2280,2280,86
20240620,142500,190063095,2280,2280,2280,2280,0
20240620,142400,190063095,2280,2280,2280,2280,0
20240620,142300,190063095,2280,2280,2280,2280,0
20240620,142200,190063095,2280,2280,2280,2280,0
20240620,142100,190063095,2280,2280,2280,2280,500
20240620,142000,188923095,2280,2280,2280,2280,0
20240620,141900,188923095,2280,2280,2280,2280,0
20240620,141800,188923095,2280,2280,2280,2280,0
20240620,141700,188923095,2280,2280,2280,2280,1000
20240620,141600,186643095,2280,2280,2280,2280,0
20240620,141500,186643095,2280,2280,2280,2280,151
20240620,141400,186298815,2285,2285,2285,2285,875
20240620,141300,184299440,2290,2290,2290,2290,0
20240620,141200,184299440,2290,2290,2290,2290,0
20240620,141100,184299440,2290,2290,2290,2290,0
20240620,141000,184299440,2290,2290,2290,2290,400
20240620,140900,183383440,2290,2285,2290,2285,2
20240620,140800,183378865,2290,2290,2290,2290,0
20240620,140700,183378865,2290,2290,2290,2290,0
20240620,140600,183378865,2290,2290,2290,2290,105
20240620,140500,183138415,2290,2290,2290,2290,0
20240620,140400,183138415,2290,2290,2290,2290,0
20240620,140300,183138415,2290,2290,2290,2290,200
20240620,140200,182680415,2280,2280,2280,2280,6
20240620,140100,182666735,2280,2280,2280,2280,0
20240620,140000,182666735,2280,2280,2280,2280,0
20240620,135900,182666735,2280,2280,2280,2280,200
20240620,135800,182210735,2280,2280,2280,2280,50
20240620,135700,182096735,2290,2290,2290,2290,0
20240620,135600,182096735,2290,2290,2290,2290,0
20240620,135500,182096735,2290,2290,2290,2290,0
20240620,135400,182096735,2290,2290,2290,2290,36
20240620,135300,182014295,2300,2300,2300,2300,0
20240620,135200,182014295,2300,2300,2300,2300,0
20240620,135100,182014295,2300,2300,2300,2300,1
20240620,135000,182011995,2290,2290,2290,2290,164
20240620,134900,181636435,2290,2290,2290,2290,170
20240620,134800,181247135,2290,2290,2290,2290,100
20240620,134700,181018135,2290,2290,2290,2290,11
20240620,134600,180992945,2290,2290,2290,2290,1
20240620,134500,180990655,2290,2290,2290,2290,1
20240620,134400,180988365,2270,2300,2300,2270,20010
20240620,134300,135333920,2300,2300,2300,2300,0
20240620,134200,135333920,2300,2300,2300,2300,50
20240620,134100,135218920,2300,2300,2300,2300,0
20240620,134000,135218920,2300,2300,2300,2300,10
20240620,133900,135195920,2300,2300,2300,2300,239
20240620,133800,134646220,2300,2300,2300,2300,195
20240620,133700,134197720,2300,2300,2300,2300,2
20240620,133600,134193120,2305,2305,2305,2305,0
20240620,133500,134193120,2305,2305,2305,2305,1
20240620,133400,134190815,2300,2300,2300,2300,0
20240620,133300,134190815,2300,2300,2300,2300,0
20240620,133200,134190815,2300,2300,2300,2300,0
20240620,133100,134190815,2300,2300,2300,2300,0
20240620,133000,134190815,2300,2300,2300,2300,0
20240620,132900,134190815,2300,2300,2300,2300,0
20240620,132800,134190815,2300,2300,2300,2300,10
20240620,132700,134167815,2300,2300,2300,2300,5
20240620,132600,134156315,2300,2300,2300,2300,105
20240620,132500,133914815,2300,2300,2300,2300,10
20240620,132400,133891815,2295,2295,2295,2295,0
20240620,132300,133891815,2295,2295,2295,2295,11
20240620,132200,133866570,2300,2300,2300,2300,1
20240620,132100,133864270,2295,2295,2295,2295,162
20240620,132000,133492480,2300,2300,2300,2300,0
20240620,131900,133492480,2300,2300,2300,2300,0
20240620,131800,133492480,2300,2300,2300,2300,0
20240620,131700,133492480,2300,2300,2300,2300,0
20240620,131600,133492480,2300,2300,2300,2300,0
20240620,131500,133492480,2300,2300,2300,2300,0
20240620,131400,133492480,2300,2300,2300,2300,0
20240620,131300,133492480,2300,2300,2300,2300,0
20240620,131200,133492480,2300,2300,2300,2300,0
20240620,131100,133492480,2300,2300,2300,2300,0
20240620,131000,133492480,2300,2300,2300,2300,0
20240620,130900,133492480,2300,2300,2300,2300,0
20240620,130800,133492480,2300,2300,2300,2300,200
20240620,130700,133032480,2300,2300,2300,2300,0
20240620,130600,133032480,2300,2300,2300,2300,100
20240620,130500,132802480,2300,2300,2300,2300,0
20240620,130400,132802480,2300,2300,2300,2300,0
20240620,130300,132802480,2300,2300,2300,2300,10
20240620,130200,132779480,2300,2300,2300,2300,0
20240620,130100,132779480,2300,2300,2300,2300,0
20240620,130000,132779480,2300,2300,2300,2300,1
20240620,125900,132777180,2300,2300,2300,2300,100
20240620,125800,132547180,2300,2300,2300,2300,0
20240620,125700,132547180,2300,2300,2300,2300,0
20240620,125600,132547180,2300,2300,2300,2300,100
20240620,125500,132317180,2300,2300,2300,2300,0
20240620,125400,132317180,2300,2300,2300,2300,0
20240620,125300,132317180,2300,2300,2300,2300,0
20240620,125200,132317180,2300,2300,2300,2300,0
20240620,125100,132317180,2300,2300,2300,2300,0
20240620,125000,132317180,2300,2300,2300,2300,6
20240620,124900,132303380,2300,2300,2300,2300,0
20240620,124800,132303380,2300,2300,2300,2300,0
20240620,124700,132303380,2300,2300,2300,2300,0
20240620,124600,132303380,2300,2300,2300,2300,32
20240620,124500,132229780,2300,2300,2300,2300,130
20240620,124400,131930780,2290,2300,2300,2290,501
20240620,124300,130783480,2300,2300,2300,2300,1
20240620,124200,130781180,2290,2290,2290,2290,0
20240620,124100,130781180,2290,2290,2290,2290,0
20240620,124000,130781180,2290,2290,2290,2290,0
20240620,123900,130781180,2290,2290,2290,2290,9
20240620,123800,130760570,2300,2300,2300,2300,1
20240620,123700,130758270,2300,2300,2300,2300,3
20240620,123600,130751370,2300,2290,2300,2290,441
20240620,123500,129741470,2290,2290,2290,2290,2000
20240620,123400,125161470,2300,2300,2300,2300,0
20240620,123300,125161470,2300,2300,2300,2300,2
20240620,123200,125156870,2305,2305,2305,2305,0
20240620,123100,125156870,2305,2305,2305,2305,0
20240620,123000,125156870,2305,2300,2305,2300,4
20240620,122900,125147665,2290,2290,2290,2290,0
20240620,122800,125147665,2290,2295,2295,2290,2000
20240620,122700,120564375,2305,2305,2305,2305,0
20240620,122600,120564375,2305,2305,2305,2305,200
20240620,122500,120103375,2305,2300,2305,2300,1122
20240620,122400,117522765,2300,2300,2300,2300,0
20240620,122300,117522765,2300,2300,2300,2300,2627
20240620,122200,111480665,2300,2300,2300,2300,0
20240620,122100,111480665,2300,2300,2300,2300,50
20240620,122000,111365665,2305,2305,2305,2305,0
20240620,121900,111365665,2305,2305,2305,2305,0
20240620,121800,111365665,2305,2305,2305,2305,0
20240620,121700,111365665,2305,2305,2305,2305,0
20240620,121600,111365665,2305,2305,2305,2305,0
20240620,121500,111365665,2305,2305,2305,2305,0
20240620,121400,111365665,2305,2305,2305,2305,0
20240620,121300,111365665,2305,2305,2305,2305,609
20240620,121200,109961920,2310,2310,2310,2310,4
20240620,121100,109952680,2310,2310,2310,2310,0
20240620,121000,109952680,2310,2310,2310,2310,0
20240620,120900,109952680,2310,2310,2310,2310,1
20240620,120800,109950370,2305,2305,2305,2305,401
20240620,120700,109026065,2305,2305,2305,2305,0
20240620,120600,109026065,2305,2305,2305,2305,51
20240620,120500,108908510,2300,2300,2300,2300,0
20240620,120400,108908510,2300,2300,2300,2300,121
20240620,120300,108630210,2305,2305,2305,2305,0
20240620,120200,108630210,2305,2305,2305,2305,0
20240620,120100,108630210,2305,2305,2305,2305,0
20240620,120000,108630210,2305,2305,2305,2305,0
20240620,115900,108630210,2305,2305,2305,2305,1
20240620,115800,108627905,2305,2305,2305,2305,0
20240620,115700,108627905,2305,2300,2305,2300,106
20240620,115600,108384100,2300,2300,2300,2300,94
20240620,115500,108167900,2300,2305,2305,2300,101
20240620,115400,107935595,2300,2300,2300,2300,1006
20240620,115300,105621795,2300,2300,2300,2300,1
20240620,115200,105619495,2295,2295,2295,2295,0
20240620,115100,105619495,2295,2295,2295,2295,0
20240620,115000,105619495,2295,2295,2295,2295,0
20240620,114900,105619495,2295,2295,2295,2295,0
20240620,114800,105619495,2295,2295,2295,2295,0
20240620,114700,105619495,2295,2295,2295,2295,1
20240620,114600,105617200,2300,2295,2300,2295,353
20240620,114500,104807060,2290,2290,2290,2290,989
20240620,114400,102542250,2295,2295,2295,2295,10
20240620,114300,102519300,2295,2300,2300,2290,528
20240620,114200,101309170,2295,2295,2295,2295,5
20240620,114100,101297695,2295,2295,2300,2295,1053
20240620,114000,98881055,2295,2290,2295,2290,93
20240620,113900,98668075,2290,2290,2290,2290,266
20240620,113800,98058935,2295,2290,2295,2290,2
20240620,113700,98054350,2295,2290,2295,2290,1583
20240620,113600,94429275,2290,2290,2290,2290,23
20240620,113500,94376605,2275,2275,2275,2275,0
20240620,113400,94376605,2275,2280,2280,2275,500
20240620,113300,93238835,2280,2280,2280,2280,0
20240620,113200,93238835,2280,2280,2280,2280,6
20240620,113100,93225155,2290,2290,2290,2290,0
20240620,113000,93225155,2290,2290,2290,2290,33
20240620,112900,93149585,2290,2290,2290,2290,0
20240620,112800,93149585,2290,2290,2290,2290,360
20240620,112700,92325185,2290,2290,2290,2290,0
20240620,112600,92325185,2290,2280,2290,2280,898
20240620,112500,90277735,2280,2280,2280,2280,2602
20240620,112400,84345175,2280,2290,2290,2280,465
20240620,112300,83284965,2280,2280,2280,2280,10
20240620,112200,83262165,2280,2290,2290,2280,2050
20240620,112100,78575635,2295,2295,2295,2295,0
20240620,112000,78575635,2295,2295,2295,2295,344
20240620,111900,77786155,2295,2295,2295,2295,522
20240620,111800,76588165,2295,2295,2295,2295,0
20240620,111700,76588165,2295,2295,2295,2295,1
20240620,111600,76585870,2295,2300,2300,2295,142
20240620,111500,76259970,2300,2300,2300,2300,2
20240620,111400,76255370,2300,2300,2300,2300,10
20240620,111300,76232370,2300,2300,2300,2300,4
20240620,111200,76223170,2290,2290,2290,2290,0
20240620,111100,76223170,2290,2290,2290,2290,100
20240620,111000,75994170,2300,2300,2300,2300,0
20240620,110900,75994170,2300,2300,2300,2300,0
20240620,110800,75994170,2300,2300,2300,2300,0
20240620,110700,75994170,2300,2300,2300,2300,2
20240620,110600,75989570,2300,2300,2300,2300,7
20240620,110500,75973470,2300,2300,2300,2300,2
20240620,110400,75968870,2285,2285,2285,2285,0
20240620,110300,75968870,2285,2300,2300,2285,101
20240620,110200,75738070,2285,2285,2285,2285,100
20240620,110100,75509570,2285,2285,2285,2285,923
20240620,110000,73400515,2280,2280,2280,2280,550
20240620,105900,72146515,2285,2285,2285,2285,154
20240620,105800,71794625,2300,2300,2300,2300,0
20240620,105700,71794625,2300,2300,2300,2300,2
20240620,105600,71790025,2285,2300,2300,2285,511
20240620,105500,70622225,2285,2285,2285,2285,164
20240620,105400,70247485,2300,2300,2300,2300,1
20240620,105300,70245185,2285,2290,2290,2285,1500
20240620,105200,66817315,2300,2300,2300,2300,0
20240620,105100,66817315,2300,2300,2300,2300,0
20240620,105000,66817315,2300,2300,2300,2300,0
20240620,104900,66817315,2300,2300,2300,2300,0
20240620,104800,66817315,2300,2300,2300,2300,0
20240620,104700,66817315,2300,2300,2300,2300,0
20240620,104600,66817315,2300,2300,2300,2300,1
20240620,104500,66815015,2290,2285,2290,2285,378
20240620,104400,65949895,2290,2290,2290,2290,735
20240620,104300,64266745,2290,2290,2290,2290,140
20240620,104200,63946145,2300,2300,2300,2300,0
20240620,104100,63946145,2300,2300,2300,2300,1
20240620,104000,63943845,2300,2300,2300,2300,1
20240620,103900,63941545,2300,2300,2300,2300,0
20240620,103800,63941545,2300,2300,2300,2300,2
20240620,103700,63936945,2300,2300,2300,2300,0
20240620,103600,63936945,2300,2300,2300,2300,1
20240620,103500,63934645,2290,2300,2300,2290,1101
20240620,103400,61413345,2290,2295,2295,2290,343
20240620,103300,60626285,2300,2300,2300,2300,34
20240620,103200,60548085,2305,2305,2305,2300,3
20240620,103100,60541175,2305,2305,2305,2305,0
20240620,103000,60541175,2305,2305,2305,2305,4
20240620,102900,60531955,2305,2305,2305,2305,0
20240620,102800,60531955,2305,2295,2305,2295,7
20240620,102700,60515880,2305,2305,2305,2300,3048
20240620,102600,53505445,2300,2300,2300,2300,1310
20240620,102500,50492445,2300,2300,2300,2300,0
20240620,102400,50492445,2300,2300,2300,2300,6
20240620,102300,50478645,2295,2295,2295,2295,100
20240620,102200,50249145,2305,2305,2305,2305,0
20240620,102100,50249145,2305,2305,2305,2305,0
20240620,102000,50249145,2305,2300,2305,2290,512
20240620,101900,49074925,2300,2300,2300,2300,1189
20240620,101800,46340225,2300,2300,2300,2300,0
20240620,101700,46340225,2300,2300,2300,2300,26
20240620,101600,46280425,2300,2300,2300,2300,334
20240620,101500,45512225,2300,2300,2300,2300,0
20240620,101400,45512225,2300,2300,2300,2300,100
20240620,101300,45282225,2295,2295,2295,2295,118
20240620,101200,45011415,2300,2300,2300,2300,358
20240620,101100,44188015,2300,2300,2300,2300,0
20240620,101000,44188015,2300,2290,2300,2290,1160
20240620,100900,41520150,2295,2295,2295,2295,26
20240620,100800,41460480,2295,2295,2295,2295,1000
20240620,100700,39165480,2300,2295,2300,2295,74
20240620,100600,38995600,2300,2300,2300,2300,352
20240620,100500,38186000,2300,2300,2300,2300,100
20240620,100400,37956000,2300,2310,2310,2300,601
20240620,100300,36573190,2310,2310,2310,2310,1
20240620,100200,36570880,2310,2310,2310,2310,0
20240620,100100,36570880,2310,2310,2310,2310,6
20240620,100000,36557020,2310,2310,2310,2310,0
20240620,095900,36557020,2310,2310,2310,2310,10
20240620,095800,36533920,2310,2310,2310,2310,1
20240620,095700,36531610,2310,2310,2310,2310,19
20240620,095600,36487720,2310,2310,2310,2310,5
20240620,095500,36476170,2300,2300,2310,2300,1029
20240620,095400,34109460,2300,2300,2300,2300,1926
20240620,095300,29679660,2300,2300,2300,2300,28
20240620,095200,29615260,2300,2300,2300,2300,141
20240620,095100,29290960,2300,2300,2300,2300,227
20240620,095000,28768860,2300,2300,2300,2300,0
20240620,094900,28768860,2300,2300,2300,2300,0
20240620,094800,28768860,2300,2300,2300,2300,0
20240620,094700,28768860,2300,2300,2300,2300,0
20240620,094600,28768860,2300,2300,2300,2300,99
20240620,094500,28541160,2290,2290,2290,2290,0
20240620,094400,28541160,2290,2290,2290,2290,300
20240620,094300,27854160,2300,2300,2300,2300,20
20240620,094200,27808160,2300,2300,2300,2300,2
20240620,094100,27803560,2295,2300,2300,2285,2316
20240620,094000,22498310,2295,2295,2295,2295,100
20240620,093900,22268810,2295,2295,2295,2295,57
20240620,093800,22137995,2305,2300,2305,2300,110
20240620,093700,21884470,2300,2300,2300,2300,939
20240620,093600,19724770,2300,2300,2305,2300,1149
20240620,093500,17081925,2300,2300,2300,2295,2208
20240620,093400,12006935,2305,2305,2305,2305,432
20240620,093300,11011175,2310,2310,2310,2310,81
20240620,093200,10824065,2310,2305,2310,2305,155
20240620,093100,10466765,2305,2305,2305,2305,0
20240620,093000,10466765,2305,2305,2305,2305,0
20240620,092900,10466765,2305,2305,2305,2305,200
20240620,092800,10005765,2305,2305,2305,2305,100
20240620,092700,9775265,2305,2305,2305,2305,100
20240620,092600,9544765,2305,2305,2305,2305,100
20240620,092500,9314265,2310,2310,2310,2310,33
20240620,092400,9238035,2315,2315,2315,2315,10
20240620,092300,9214885,2315,2315,2315,2315,0
20240620,092200,9214885,2315,2315,2315,2315,635
20240620,092100,7744860,2315,2315,2315,2315,60
20240620,092000,7605960,2315,2315,2315,2315,323
20240620,091900,6858215,2315,2315,2315,2315,1
20240620,091800,6855900,2330,2330,2330,2330,0
20240620,091700,6855900,2330,2330,2330,2330,0
20240620,091600,6855900,2330,2330,2330,2330,25
20240620,091500,6797650,2315,2315,2315,2315,0
20240620,091400,6797650,2315,2315,2315,2315,0
20240620,091300,6797650,2315,2315,2315,2305,218
20240620,091200,6293680,2305,2305,2305,2305,0
20240620,091100,6293680,2305,2310,2310,2305,1000
20240620,091000,3984005,2310,2310,2330,2310,100
20240620,090900,3752985,2310,2330,2330,2310,47
20240620,090800,3643575,2305,2330,2330,2305,1400
20240620,090700,409395,2335,2335,2335,2335,1
20240620,090600,407060,2335,2335,2335,2335,0
20240620,090500,407060,2335,2335,2335,2335,20
20240620,090400,360360,2340,2340,2340,2340,0
20240620,090300,360360,2340,2340,2340,2340,0
20240620,090200,360360,2340,2340,2340,2340,0
20240620,090100,360360,2340,2340,2340,2340,0
20240620,090000,360360,2340,2340,2340,2340,154