stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,211800,215768830,2275,2275,2275,2275,185
20240621,211700,215768830,2275,2275,2275,2275,0
20240621,211600,215768830,2275,2275,2275,2275,0
20240621,211500,215768830,2275,2275,2275,2275,0
20240621,211400,215768830,2275,2275,2275,2275,0
20240621,211300,215768830,2275,2275,2275,2275,0
20240621,211200,215768830,2275,2275,2275,2275,0
20240621,211100,215768830,2275,2275,2275,2275,0
20240621,211000,215768830,2275,2275,2275,2275,0
20240621,210900,215768830,2275,2275,2275,2275,0
20240621,210800,215768830,2275,2275,2275,2275,0
20240621,210700,215768830,2275,2275,2275,2275,0
20240621,210600,215768830,2275,2275,2275,2275,0
20240621,210500,215768830,2275,2275,2275,2275,0
20240621,210400,215768830,2275,2275,2275,2275,0
20240621,210300,215768830,2275,2275,2275,2275,0
20240621,210200,215768830,2275,2275,2275,2275,0
20240621,210100,215768830,2275,2275,2275,2275,0
20240621,210000,215768830,2275,2275,2275,2275,0
20240621,205900,215768830,2275,2275,2275,2275,0
20240621,205800,215768830,2275,2275,2275,2275,0
20240621,205700,215768830,2275,2275,2275,2275,0
20240621,205600,215768830,2275,2275,2275,2275,0
20240621,205500,215768830,2275,2275,2275,2275,0
20240621,205400,215768830,2275,2275,2275,2275,0
20240621,205300,215768830,2275,2275,2275,2275,0
20240621,205200,215768830,2275,2275,2275,2275,0
20240621,205100,215768830,2275,2275,2275,2275,0
20240621,205000,215768830,2275,2275,2275,2275,0
20240621,204900,215768830,2275,2275,2275,2275,0
20240621,204800,215768830,2275,2275,2275,2275,185
20240621,204700,215768830,2275,2275,2275,2275,0
20240621,204600,215768830,2275,2275,2275,2275,0
20240621,204500,215768830,2275,2275,2275,2275,0
20240621,204400,215768830,2275,2275,2275,2275,0
20240621,204300,215768830,2275,2275,2275,2275,0
20240621,204200,215768830,2275,2275,2275,2275,0
20240621,204100,215768830,2275,2275,2275,2275,0
20240621,204000,215768830,2275,2275,2275,2275,0
20240621,203900,215768830,2275,2275,2275,2275,0
20240621,203800,215768830,2275,2275,2275,2275,0
20240621,203700,215768830,2275,2275,2275,2275,0
20240621,203600,215768830,2275,2275,2275,2275,0
20240621,203500,215768830,2275,2275,2275,2275,0
20240621,203400,215768830,2275,2275,2275,2275,0
20240621,203300,215768830,2275,2275,2275,2275,0
20240621,203200,215768830,2275,2275,2275,2275,0
20240621,203100,215768830,2275,2275,2275,2275,0
20240621,203000,215768830,2275,2275,2275,2275,0
20240621,202900,215768830,2275,2275,2275,2275,0
20240621,202800,215768830,2275,2275,2275,2275,0
20240621,202700,215768830,2275,2275,2275,2275,0
20240621,202600,215768830,2275,2275,2275,2275,0
20240621,202500,215768830,2275,2275,2275,2275,0
20240621,202400,215768830,2275,2275,2275,2275,0
20240621,202300,215768830,2275,2275,2275,2275,0
20240621,202200,215768830,2275,2275,2275,2275,0
20240621,202100,215768830,2275,2275,2275,2275,0
20240621,202000,215768830,2275,2275,2275,2275,0
20240621,201900,215768830,2275,2275,2275,2275,0
20240621,201800,215768830,2275,2275,2275,2275,185
20240621,201700,215768830,2275,2275,2275,2275,0
20240621,201600,215768830,2275,2275,2275,2275,0
20240621,201500,215768830,2275,2275,2275,2275,0
20240621,201400,215768830,2275,2275,2275,2275,0
20240621,201300,215768830,2275,2275,2275,2275,0
20240621,201200,215768830,2275,2275,2275,2275,0
20240621,201100,215768830,2275,2275,2275,2275,0
20240621,201000,215768830,2275,2275,2275,2275,0
20240621,200900,215768830,2275,2275,2275,2275,0
20240621,200800,215768830,2275,2275,2275,2275,0
20240621,200700,215768830,2275,2275,2275,2275,0
20240621,200600,215768830,2275,2275,2275,2275,0
20240621,200500,215768830,2275,2275,2275,2275,0
20240621,200400,215768830,2275,2275,2275,2275,0
20240621,200300,215768830,2275,2275,2275,2275,0
20240621,200200,215768830,2275,2275,2275,2275,0
20240621,200100,215768830,2275,2275,2275,2275,0
20240621,200000,215768830,2275,2275,2275,2275,0
20240621,195900,215768830,2275,2275,2275,2275,0
20240621,195800,215768830,2275,2275,2275,2275,0
20240621,195700,215768830,2275,2275,2275,2275,0
20240621,195600,215768830,2275,2275,2275,2275,0
20240621,195500,215768830,2275,2275,2275,2275,0
20240621,195400,215768830,2275,2275,2275,2275,0
20240621,195300,215768830,2275,2275,2275,2275,0
20240621,195200,215768830,2275,2275,2275,2275,0
20240621,195100,215768830,2275,2275,2275,2275,0
20240621,195000,215768830,2275,2275,2275,2275,0
20240621,194900,215768830,2275,2275,2275,2275,0
20240621,194800,215768830,2275,2275,2275,2275,185
20240621,194700,215768830,2275,2275,2275,2275,0
20240621,194600,215768830,2275,2275,2275,2275,0
20240621,194500,215768830,2275,2275,2275,2275,0
20240621,194400,215768830,2275,2275,2275,2275,0
20240621,194300,215768830,2275,2275,2275,2275,0
20240621,194200,215768830,2275,2275,2275,2275,0
20240621,194100,215768830,2275,2275,2275,2275,0
20240621,194000,215768830,2275,2275,2275,2275,0
20240621,193900,215768830,2275,2275,2275,2275,0
20240621,193800,215768830,2275,2275,2275,2275,0
20240621,193700,215768830,2275,2275,2275,2275,0
20240621,193600,215768830,2275,2275,2275,2275,0
20240621,193500,215768830,2275,2275,2275,2275,0
20240621,193400,215768830,2275,2275,2275,2275,0
20240621,193300,215768830,2275,2275,2275,2275,0
20240621,193200,215768830,2275,2275,2275,2275,0
20240621,193100,215768830,2275,2275,2275,2275,0
20240621,193000,215768830,2275,2275,2275,2275,0
20240621,192900,215768830,2275,2275,2275,2275,0
20240621,192800,215768830,2275,2275,2275,2275,0
20240621,192700,215768830,2275,2275,2275,2275,0
20240621,192600,215768830,2275,2275,2275,2275,0
20240621,192500,215768830,2275,2275,2275,2275,0
20240621,192400,215768830,2275,2275,2275,2275,0
20240621,192300,215768830,2275,2275,2275,2275,0
20240621,192200,215768830,2275,2275,2275,2275,0
20240621,192100,215768830,2275,2275,2275,2275,0
20240621,192000,215768830,2275,2275,2275,2275,0
20240621,191900,215768830,2275,2275,2275,2275,0
20240621,191800,215768830,2275,2275,2275,2275,185
20240621,191700,215768830,2275,2275,2275,2275,0
20240621,191600,215768830,2275,2275,2275,2275,0
20240621,191500,215768830,2275,2275,2275,2275,0
20240621,191400,215768830,2275,2275,2275,2275,0
20240621,191300,215768830,2275,2275,2275,2275,0
20240621,191200,215768830,2275,2275,2275,2275,0
20240621,191100,215768830,2275,2275,2275,2275,0
20240621,191000,215768830,2275,2275,2275,2275,0
20240621,190900,215768830,2275,2275,2275,2275,0
20240621,190800,215768830,2275,2275,2275,2275,0
20240621,190700,215768830,2275,2275,2275,2275,0
20240621,190600,215768830,2275,2275,2275,2275,0
20240621,190500,215768830,2275,2275,2275,2275,0
20240621,190400,215768830,2275,2275,2275,2275,0
20240621,190300,215768830,2275,2275,2275,2275,0
20240621,190200,215768830,2275,2275,2275,2275,0
20240621,190100,215768830,2275,2275,2275,2275,0
20240621,190000,215768830,2275,2275,2275,2275,0
20240621,185900,215768830,2275,2275,2275,2275,0
20240621,185800,215768830,2275,2275,2275,2275,0
20240621,185700,215768830,2275,2275,2275,2275,0
20240621,185600,215768830,2275,2275,2275,2275,0
20240621,185500,215768830,2275,2275,2275,2275,0
20240621,185400,215768830,2275,2275,2275,2275,0
20240621,185300,215768830,2275,2275,2275,2275,0
20240621,185200,215768830,2275,2275,2275,2275,0
20240621,185100,215768830,2275,2275,2275,2275,0
20240621,185000,215768830,2275,2275,2275,2275,0
20240621,184900,215768830,2275,2275,2275,2275,0
20240621,184800,215768830,2275,2275,2275,2275,185
20240621,184700,215768830,2275,2275,2275,2275,0
20240621,184600,215768830,2275,2275,2275,2275,0
20240621,184500,215768830,2275,2275,2275,2275,0
20240621,184400,215768830,2275,2275,2275,2275,0
20240621,184300,215768830,2275,2275,2275,2275,0
20240621,184200,215768830,2275,2275,2275,2275,0
20240621,184100,215768830,2275,2275,2275,2275,0
20240621,184000,215768830,2275,2275,2275,2275,0
20240621,183900,215768830,2275,2275,2275,2275,0
20240621,183800,215768830,2275,2275,2275,2275,0
20240621,183700,215768830,2275,2275,2275,2275,0
20240621,183600,215768830,2275,2275,2275,2275,0
20240621,183500,215768830,2275,2275,2275,2275,0
20240621,183400,215768830,2275,2275,2275,2275,0
20240621,183300,215768830,2275,2275,2275,2275,0
20240621,183200,215768830,2275,2275,2275,2275,0
20240621,183100,215768830,2275,2275,2275,2275,0
20240621,183000,215768830,2275,2275,2275,2275,0
20240621,182900,215768830,2275,2275,2275,2275,0
20240621,182800,215768830,2275,2275,2275,2275,0
20240621,182700,215768830,2275,2275,2275,2275,0
20240621,182600,215768830,2275,2275,2275,2275,0
20240621,182500,215768830,2275,2275,2275,2275,0
20240621,182400,215768830,2275,2275,2275,2275,0
20240621,182300,215768830,2275,2275,2275,2275,0
20240621,182200,215768830,2275,2275,2275,2275,0
20240621,182100,215768830,2275,2275,2275,2275,0
20240621,182000,215768830,2275,2275,2275,2275,0
20240621,181900,215768830,2275,2275,2275,2275,0
20240621,181800,215768830,2275,2275,2275,2275,185
20240621,181700,215768830,2275,2275,2275,2275,0
20240621,181600,215768830,2275,2275,2275,2275,0
20240621,181500,215768830,2275,2275,2275,2275,0
20240621,181400,215768830,2275,2275,2275,2275,0
20240621,181300,215768830,2275,2275,2275,2275,0
20240621,181200,215768830,2275,2275,2275,2275,0
20240621,181100,215768830,2275,2275,2275,2275,0
20240621,181000,215768830,2275,2275,2275,2275,0
20240621,180900,215768830,2275,2275,2275,2275,0
20240621,180800,215768830,2275,2275,2275,2275,0
20240621,180700,215768830,2275,2275,2275,2275,0
20240621,180600,215768830,2275,2275,2275,2275,0
20240621,180500,215768830,2275,2275,2275,2275,0
20240621,180400,215768830,2275,2275,2275,2275,0
20240621,180300,215768830,2275,2275,2275,2275,0
20240621,180200,215768830,2275,2275,2275,2275,0
20240621,180100,215768830,2275,2275,2275,2275,0
20240621,180000,215768830,2275,2275,2275,2275,0
20240621,175900,215768830,2275,2275,2275,2275,0
20240621,175800,215768830,2275,2275,2275,2275,0
20240621,175700,215768830,2275,2275,2275,2275,0
20240621,175600,215768830,2275,2275,2275,2275,0
20240621,175500,215768830,2275,2275,2275,2275,0
20240621,175400,215768830,2275,2275,2275,2275,0
20240621,175300,215768830,2275,2275,2275,2275,0
20240621,175200,215768830,2275,2275,2275,2275,0
20240621,175100,215768830,2275,2275,2275,2275,0
20240621,175000,215768830,2275,2275,2275,2275,0
20240621,174900,215768830,2275,2275,2275,2275,0
20240621,174800,215768830,2275,2275,2275,2275,185
20240621,174700,215768830,2275,2275,2275,2275,0
20240621,174600,215768830,2275,2275,2275,2275,0
20240621,174500,215768830,2275,2275,2275,2275,0
20240621,174400,215768830,2275,2275,2275,2275,0
20240621,174300,215768830,2275,2275,2275,2275,0
20240621,174200,215768830,2275,2275,2275,2275,0
20240621,174100,215768830,2275,2275,2275,2275,0
20240621,174000,215768830,2275,2275,2275,2275,0
20240621,173900,215768830,2275,2275,2275,2275,0
20240621,173800,215768830,2275,2275,2275,2275,0
20240621,173700,215768830,2275,2275,2275,2275,0
20240621,173600,215768830,2275,2275,2275,2275,0
20240621,173500,215768830,2275,2275,2275,2275,0
20240621,173400,215768830,2275,2275,2275,2275,0
20240621,173300,215768830,2275,2275,2275,2275,0
20240621,173200,215768830,2275,2275,2275,2275,0
20240621,173100,215768830,2275,2275,2275,2275,0
20240621,173000,215768830,2275,2275,2275,2275,0
20240621,172900,215768830,2275,2275,2275,2275,0
20240621,172800,215768830,2275,2275,2275,2275,0
20240621,172700,215768830,2275,2275,2275,2275,0
20240621,172600,215768830,2275,2275,2275,2275,0
20240621,172500,215768830,2275,2275,2275,2275,0
20240621,172400,215768830,2275,2275,2275,2275,0
20240621,172300,215768830,2275,2275,2275,2275,0
20240621,172200,215768830,2275,2275,2275,2275,0
20240621,172100,215768830,2275,2275,2275,2275,0
20240621,172000,215768830,2275,2275,2275,2275,0
20240621,171900,215768830,2275,2275,2275,2275,0
20240621,171800,215768830,2275,2275,2275,2275,185
20240621,171700,215768830,2275,2275,2275,2275,0
20240621,171600,215768830,2275,2275,2275,2275,0
20240621,171500,215768830,2275,2275,2275,2275,0
20240621,171400,215768830,2275,2275,2275,2275,0
20240621,171300,215768830,2275,2275,2275,2275,0
20240621,171200,215768830,2275,2275,2275,2275,0
20240621,171100,215768830,2275,2275,2275,2275,0
20240621,171000,215768830,2275,2275,2275,2275,0
20240621,170900,215768830,2275,2275,2275,2275,0
20240621,170800,215768830,2275,2275,2275,2275,0
20240621,170700,215768830,2275,2275,2275,2275,0
20240621,170600,215768830,2275,2275,2275,2275,0
20240621,170500,215768830,2275,2275,2275,2275,0
20240621,170400,215768830,2275,2275,2275,2275,0
20240621,170300,215768830,2275,2275,2275,2275,0
20240621,170200,215768830,2275,2275,2275,2275,0
20240621,170100,215768830,2275,2275,2275,2275,0
20240621,170000,215768830,2275,2275,2275,2275,0
20240621,165900,215768830,2275,2275,2275,2275,0
20240621,165800,215768830,2275,2275,2275,2275,0
20240621,165700,215768830,2275,2275,2275,2275,0
20240621,165600,215768830,2275,2275,2275,2275,0
20240621,165500,215768830,2275,2275,2275,2275,0
20240621,165400,215768830,2275,2275,2275,2275,0
20240621,165300,215768830,2275,2275,2275,2275,0
20240621,165200,215768830,2275,2275,2275,2275,0
20240621,165100,215768830,2275,2275,2275,2275,0
20240621,165000,215768830,2275,2275,2275,2275,0
20240621,164900,215768830,2275,2275,2275,2275,0
20240621,164800,215768830,2275,2275,2275,2275,185
20240621,164700,215768830,2275,2275,2275,2275,0
20240621,164600,215768830,2275,2275,2275,2275,0
20240621,164500,215768830,2275,2275,2275,2275,0
20240621,164400,215768830,2275,2275,2275,2275,0
20240621,164300,215768830,2275,2275,2275,2275,0
20240621,164200,215768830,2275,2275,2275,2275,0
20240621,164100,215768830,2275,2275,2275,2275,0
20240621,164000,215768830,2275,2275,2275,2275,0
20240621,163900,215768830,2275,2275,2275,2275,0
20240621,163800,215768830,2275,2275,2275,2275,0
20240621,163700,215768830,2275,2275,2275,2275,0
20240621,163600,215768830,2275,2275,2275,2275,0
20240621,163500,215768830,2275,2275,2275,2275,0
20240621,163400,215768830,2275,2275,2275,2275,0
20240621,163300,215768830,2275,2275,2275,2275,0
20240621,163200,215768830,2275,2275,2275,2275,0
20240621,163100,215768830,2275,2275,2275,2275,0
20240621,163000,215768830,2275,2275,2275,2275,0
20240621,162900,215768830,2275,2275,2275,2275,0
20240621,162800,215768830,2275,2275,2275,2275,0
20240621,162700,215768830,2275,2275,2275,2275,0
20240621,162600,215768830,2275,2275,2275,2275,0
20240621,162500,215768830,2275,2275,2275,2275,0
20240621,162400,215768830,2275,2275,2275,2275,0
20240621,162300,215768830,2275,2275,2275,2275,0
20240621,162200,215768830,2275,2275,2275,2275,0
20240621,162100,215768830,2275,2275,2275,2275,0
20240621,162000,215768830,2275,2275,2275,2275,0
20240621,161900,215768830,2275,2275,2275,2275,0
20240621,161800,215768830,2275,2275,2275,2275,185
20240621,161700,215768830,2275,2275,2275,2275,0
20240621,161600,215768830,2275,2275,2275,2275,0
20240621,161500,215768830,2275,2275,2275,2275,0
20240621,161400,215768830,2275,2275,2275,2275,0
20240621,161300,215768830,2275,2275,2275,2275,0
20240621,161200,215768830,2275,2275,2275,2275,0
20240621,161100,215768830,2275,2275,2275,2275,0
20240621,161000,215768830,2275,2275,2275,2275,0
20240621,160900,215768830,2275,2275,2275,2275,0
20240621,160800,215768830,2275,2275,2275,2275,0
20240621,160700,215768830,2275,2275,2275,2275,0
20240621,160600,215768830,2275,2275,2275,2275,0
20240621,160500,215768830,2275,2275,2275,2275,0
20240621,160400,215768830,2275,2275,2275,2275,0
20240621,160300,215768830,2275,2275,2275,2275,0
20240621,160200,215768830,2275,2275,2275,2275,0
20240621,160100,215768830,2275,2275,2275,2275,0
20240621,160000,215768830,2275,2275,2275,2275,0
20240621,155900,215768830,2275,2275,2275,2275,0
20240621,155800,215768830,2275,2275,2275,2275,0
20240621,155700,215768830,2275,2275,2275,2275,0
20240621,155600,215768830,2275,2275,2275,2275,0
20240621,155500,215768830,2275,2275,2275,2275,0
20240621,155400,215768830,2275,2275,2275,2275,0
20240621,155300,215768830,2275,2275,2275,2275,0
20240621,155200,215768830,2275,2275,2275,2275,0
20240621,155100,215768830,2275,2275,2275,2275,0
20240621,155000,215768830,2275,2275,2275,2275,0
20240621,154900,215768830,2275,2275,2275,2275,0
20240621,154800,215768830,2275,2275,2275,2275,185
20240621,154700,215768830,2275,2275,2275,2275,0
20240621,154600,215768830,2275,2275,2275,2275,0
20240621,154500,215768830,2275,2275,2275,2275,0
20240621,154400,215768830,2275,2275,2275,2275,0
20240621,154300,215768830,2275,2275,2275,2275,0
20240621,154200,215768830,2275,2275,2275,2275,0
20240621,154100,215768830,2275,2275,2275,2275,0
20240621,154000,215768830,2275,2275,2275,2275,0
20240621,153900,215768830,2275,2275,2275,2275,0
20240621,153800,215768830,2275,2275,2275,2275,0
20240621,153700,215768830,2275,2275,2275,2275,0
20240621,153600,215768830,2275,2275,2275,2275,0
20240621,153500,215768830,2275,2275,2275,2275,0
20240621,153400,215768830,2275,2275,2275,2275,0
20240621,153300,215768830,2275,2275,2275,2275,0
20240621,153200,215768830,2275,2275,2275,2275,0
20240621,153100,215768830,2275,2275,2275,2275,0
20240621,153000,215768830,2275,2275,2275,2275,185
20240621,152900,215347955,2245,2245,2245,2245,0
20240621,152800,215347955,2245,2245,2245,2245,0
20240621,152700,215347955,2245,2245,2245,2245,0
20240621,152600,215347955,2245,2245,2245,2245,0
20240621,152500,215347955,2245,2245,2245,2245,0
20240621,152400,215347955,2245,2245,2245,2245,0
20240621,152300,215347955,2245,2245,2245,2245,0
20240621,152200,215347955,2245,2245,2245,2245,0
20240621,152100,215347955,2245,2245,2245,2245,0
20240621,152000,215347955,2245,2245,2245,2245,0
20240621,151900,215347955,2245,2245,2245,2245,0
20240621,151800,215347955,2245,2245,2245,2245,0
20240621,151700,215347955,2245,2245,2245,2245,0
20240621,151600,215347955,2245,2255,2255,2245,200
20240621,151500,214897600,2255,2255,2255,2255,35
20240621,151400,214818675,2260,2260,2260,2260,0
20240621,151300,214818675,2260,2260,2260,2260,0
20240621,151200,214818675,2260,2260,2260,2260,0
20240621,151100,214818675,2260,2265,2265,2260,53
20240621,151000,214698875,2270,2270,2270,2270,0
20240621,150900,214698875,2270,2270,2270,2270,2
20240621,150800,214694335,2280,2270,2280,2270,19
20240621,150700,214651080,2265,2270,2280,2265,62
20240621,150600,214510245,2280,2245,2280,2240,1108
20240621,150500,211994585,2240,2240,2240,2240,0
20240621,150400,211994585,2240,2240,2240,2240,0
20240621,150300,211994585,2240,2240,2240,2240,1143
20240621,150200,209434265,2245,2245,2245,2245,0
20240621,150100,209434265,2245,2245,2245,2245,0
20240621,150000,209434265,2245,2245,2245,2245,600
20240621,145900,208087265,2245,2245,2245,2245,0
20240621,145800,208087265,2245,2250,2250,2245,2863
20240621,145700,201656960,2255,2255,2255,2255,97
20240621,145600,201438225,2270,2270,2270,2270,0
20240621,145500,201438225,2270,2270,2270,2270,0
20240621,145400,201438225,2270,2270,2270,2270,0
20240621,145300,201438225,2270,2270,2270,2270,0
20240621,145200,201438225,2270,2270,2270,2270,385
20240621,145100,200564275,2265,2265,2265,2265,46
20240621,145000,200460085,2250,2250,2250,2250,476
20240621,144900,199389085,2250,2250,2250,2250,100
20240621,144800,199164085,2250,2250,2250,2250,0
20240621,144700,199164085,2250,2250,2250,2250,0
20240621,144600,199164085,2250,2250,2250,2250,334
20240621,144500,198412585,2250,2250,2250,2250,0
20240621,144400,198412585,2250,2250,2250,2250,51
20240621,144300,198297835,2250,2250,2250,2250,505
20240621,144200,197161585,2250,2250,2250,2250,0
20240621,144100,197161585,2250,2250,2250,2250,1
20240621,144000,197159335,2240,2240,2240,2240,0
20240621,143900,197159335,2240,2240,2240,2240,300
20240621,143800,196487335,2240,2240,2240,2240,1000
20240621,143700,194247335,2240,2240,2240,2240,0
20240621,143600,194247335,2240,2240,2250,2240,778
20240621,143500,192504605,2240,2245,2245,2240,2286
20240621,143400,187378545,2250,2250,2250,2250,51
20240621,143300,187263795,2250,2250,2250,2250,100
20240621,143200,187038795,2245,2245,2245,2245,14
20240621,143100,187007365,2250,2250,2250,2245,960
20240621,143000,184850465,2250,2250,2250,2250,0
20240621,142900,184850465,2250,2250,2250,2250,5
20240621,142800,184839215,2255,2255,2255,2255,5
20240621,142700,184827940,2255,2250,2255,2250,322
20240621,142600,184102415,2250,2250,2250,2250,0
20240621,142500,184102415,2250,2250,2250,2250,262
20240621,142400,183512915,2250,2245,2250,2245,1288
20240621,142300,180618855,2250,2255,2255,2250,1211
20240621,142200,177894080,2255,2255,2255,2255,0
20240621,142100,177894080,2255,2255,2255,2255,0
20240621,142000,177894080,2255,2255,2255,2255,0
20240621,141900,177894080,2255,2255,2255,2255,0
20240621,141800,177894080,2255,2255,2255,2255,0
20240621,141700,177894080,2255,2255,2255,2255,0
20240621,141600,177894080,2255,2255,2255,2255,1000
20240621,141500,175639080,2255,2255,2255,2255,3
20240621,141400,175632315,2250,2255,2255,2250,2199
20240621,141300,170683965,2255,2255,2255,2255,1052
20240621,141200,168311705,2260,2260,2260,2260,0
20240621,141100,168311705,2260,2260,2260,2260,0
20240621,141000,168311705,2260,2260,2260,2260,0
20240621,140900,168311705,2260,2265,2265,2260,2288
20240621,140800,163140795,2265,2265,2265,2265,0
20240621,140700,163140795,2265,2265,2265,2265,0
20240621,140600,163140795,2265,2265,2265,2265,111
20240621,140500,162889380,2265,2265,2265,2265,0
20240621,140400,162889380,2265,2265,2265,2265,1
20240621,140300,162887115,2270,2270,2270,2270,15
20240621,140200,162853065,2265,2265,2265,2265,0
20240621,140100,162853065,2265,2265,2265,2265,0
20240621,140000,162853065,2265,2265,2265,2265,0
20240621,135900,162853065,2265,2265,2265,2265,0
20240621,135800,162853065,2265,2265,2265,2265,0
20240621,135700,162853065,2265,2265,2265,2265,0
20240621,135600,162853065,2265,2265,2265,2265,0
20240621,135500,162853065,2265,2265,2265,2265,0
20240621,135400,162853065,2265,2265,2265,2265,48
20240621,135300,162744345,2275,2275,2275,2275,0
20240621,135200,162744345,2275,2275,2275,2275,0
20240621,135100,162744345,2275,2275,2275,2275,0
20240621,135000,162744345,2275,2275,2275,2275,0
20240621,134900,162744345,2275,2270,2275,2270,5
20240621,134800,162732980,2280,2280,2280,2280,0
20240621,134700,162732980,2280,2280,2280,2280,0
20240621,134600,162732980,2280,2280,2280,2280,0
20240621,134500,162732980,2280,2280,2280,2280,0
20240621,134400,162732980,2280,2280,2280,2280,1
20240621,134300,162730700,2270,2270,2270,2270,0
20240621,134200,162730700,2270,2270,2270,2270,0
20240621,134100,162730700,2270,2270,2270,2270,1321
20240621,134000,159732030,2265,2265,2265,2265,0
20240621,133900,159732030,2265,2265,2265,2265,0
20240621,133800,159732030,2265,2265,2265,2265,0
20240621,133700,159732030,2265,2265,2265,2265,0
20240621,133600,159732030,2265,2265,2265,2265,303
20240621,133500,159045735,2265,2265,2265,2265,0
20240621,133400,159045735,2265,2265,2265,2265,154
20240621,133300,158696925,2265,2265,2265,2265,0
20240621,133200,158696925,2265,2265,2265,2260,47
20240621,133100,158590475,2270,2270,2270,2270,0
20240621,133000,158590475,2270,2270,2270,2270,0
20240621,132900,158590475,2270,2270,2270,2270,263
20240621,132800,157993465,2270,2270,2270,2270,0
20240621,132700,157993465,2270,2270,2270,2270,0
20240621,132600,157993465,2270,2270,2270,2270,1712
20240621,132500,154107225,2270,2270,2270,2270,0
20240621,132400,154107225,2270,2270,2270,2270,0
20240621,132300,154107225,2270,2270,2270,2270,0
20240621,132200,154107225,2270,2270,2270,2270,10
20240621,132100,154084525,2270,2270,2270,2270,0
20240621,132000,154084525,2270,2270,2270,2270,0
20240621,131900,154084525,2270,2270,2270,2270,0
20240621,131800,154084525,2270,2270,2270,2270,0
20240621,131700,154084525,2270,2270,2270,2270,0
20240621,131600,154084525,2270,2275,2275,2270,2001
20240621,131500,149532255,2275,2275,2275,2275,0
20240621,131400,149532255,2275,2275,2275,2275,0
20240621,131300,149532255,2275,2275,2275,2275,0
20240621,131200,149532255,2275,2275,2275,2275,0
20240621,131100,149532255,2275,2275,2275,2275,0
20240621,131000,149532255,2275,2275,2275,2275,48
20240621,130900,149423055,2280,2280,2280,2280,1
20240621,130800,149420775,2280,2280,2280,2280,0
20240621,130700,149420775,2280,2280,2280,2280,0
20240621,130600,149420775,2280,2280,2280,2280,0
20240621,130500,149420775,2280,2280,2280,2280,0
20240621,130400,149420775,2280,2280,2280,2280,0
20240621,130300,149420775,2280,2280,2280,2280,0
20240621,130200,149420775,2280,2280,2280,2280,0
20240621,130100,149420775,2280,2280,2280,2280,0
20240621,130000,149420775,2280,2280,2280,2280,0
20240621,125900,149420775,2280,2280,2280,2280,0
20240621,125800,149420775,2280,2280,2280,2280,0
20240621,125700,149420775,2280,2280,2280,2280,0
20240621,125600,149420775,2280,2280,2280,2280,0
20240621,125500,149420775,2280,2280,2280,2280,0
20240621,125400,149420775,2280,2280,2280,2280,0
20240621,125300,149420775,2280,2280,2280,2280,0
20240621,125200,149420775,2280,2280,2280,2280,100
20240621,125100,149192775,2280,2280,2280,2280,47
20240621,125000,149085615,2280,2280,2280,2280,0
20240621,124900,149085615,2280,2280,2280,2280,0
20240621,124800,149085615,2280,2280,2280,2280,0
20240621,124700,149085615,2280,2280,2280,2280,0
20240621,124600,149085615,2280,2280,2280,2280,2
20240621,124500,149081055,2280,2280,2280,2280,0
20240621,124400,149081055,2280,2280,2280,2280,1
20240621,124300,149078775,2280,2280,2280,2280,0
20240621,124200,149078775,2280,2280,2280,2280,0
20240621,124100,149078775,2280,2280,2280,2280,0
20240621,124000,149078775,2280,2280,2280,2280,1
20240621,123900,149076495,2270,2270,2270,2270,0
20240621,123800,149076495,2270,2270,2270,2270,0
20240621,123700,149076495,2270,2270,2270,2270,0
20240621,123600,149076495,2270,2270,2270,2270,0
20240621,123500,149076495,2270,2270,2270,2270,0
20240621,123400,149076495,2270,2270,2270,2270,200
20240621,123300,148622495,2270,2270,2270,2270,0
20240621,123200,148622495,2270,2275,2275,2270,6800
20240621,123100,133181730,2275,2275,2275,2275,0
20240621,123000,133181730,2275,2275,2275,2275,0
20240621,122900,133181730,2275,2275,2275,2275,95
20240621,122800,132965605,2275,2280,2280,2275,4
20240621,122700,132956500,2275,2275,2275,2275,500
20240621,122600,131819000,2275,2275,2275,2275,0
20240621,122500,131819000,2275,2275,2275,2275,9
20240621,122400,131798525,2275,2275,2275,2275,1000
20240621,122300,129523525,2275,2275,2275,2275,0
20240621,122200,129523525,2275,2275,2275,2275,1000
20240621,122100,127248525,2275,2275,2275,2275,200
20240621,122000,126793525,2280,2280,2280,2280,0
20240621,121900,126793525,2280,2280,2280,2280,0
20240621,121800,126793525,2280,2280,2280,2280,0
20240621,121700,126793525,2280,2280,2280,2280,0
20240621,121600,126793525,2280,2280,2280,2280,0
20240621,121500,126793525,2280,2280,2280,2280,1
20240621,121400,126791245,2280,2280,2280,2280,0
20240621,121300,126791245,2280,2280,2280,2280,0
20240621,121200,126791245,2280,2280,2280,2280,100
20240621,121100,126563245,2280,2280,2280,2280,0
20240621,121000,126563245,2280,2280,2280,2280,10
20240621,120900,126540445,2280,2280,2280,2280,0
20240621,120800,126540445,2280,2280,2280,2280,0
20240621,120700,126540445,2280,2280,2280,2280,0
20240621,120600,126540445,2280,2280,2280,2280,0
20240621,120500,126540445,2280,2280,2280,2280,0
20240621,120400,126540445,2280,2280,2280,2280,10
20240621,120300,126517645,2280,2280,2280,2280,240
20240621,120200,125970445,2280,2280,2280,2280,1
20240621,120100,125968165,2275,2275,2275,2275,0
20240621,120000,125968165,2275,2275,2275,2275,8
20240621,115900,125949965,2280,2280,2280,2280,0
20240621,115800,125949965,2280,2280,2280,2280,0
20240621,115700,125949965,2280,2280,2280,2280,0
20240621,115600,125949965,2280,2280,2280,2280,0
20240621,115500,125949965,2280,2280,2280,2280,1
20240621,115400,125947685,2275,2275,2275,2275,0
20240621,115300,125947685,2275,2275,2275,2275,0
20240621,115200,125947685,2275,2275,2275,2275,149
20240621,115100,125608710,2275,2275,2275,2275,0
20240621,115000,125608710,2275,2275,2275,2275,0
20240621,114900,125608710,2275,2275,2275,2275,0
20240621,114800,125608710,2275,2275,2275,2275,0
20240621,114700,125608710,2275,2275,2275,2275,0
20240621,114600,125608710,2275,2275,2275,2275,5
20240621,114500,125597335,2280,2280,2280,2280,0
20240621,114400,125597335,2280,2280,2280,2280,0
20240621,114300,125597335,2280,2280,2280,2280,0
20240621,114200,125597335,2280,2280,2280,2280,21
20240621,114100,125549455,2280,2280,2280,2280,0
20240621,114000,125549455,2280,2280,2280,2280,10
20240621,113900,125526655,2280,2280,2280,2280,0
20240621,113800,125526655,2280,2280,2280,2280,0
20240621,113700,125526655,2280,2280,2280,2280,0
20240621,113600,125526655,2280,2280,2280,2280,0
20240621,113500,125526655,2280,2280,2280,2280,0
20240621,113400,125526655,2280,2280,2280,2280,54
20240621,113300,125403535,2280,2280,2280,2280,43
20240621,113200,125305495,2280,2280,2280,2280,0
20240621,113100,125305495,2280,2280,2280,2280,335
20240621,113000,124541695,2280,2280,2280,2280,28
20240621,112900,124477855,2280,2280,2280,2280,0
20240621,112800,124477855,2280,2280,2280,2280,0
20240621,112700,124477855,2280,2280,2280,2280,0
20240621,112600,124477855,2280,2280,2280,2280,0
20240621,112500,124477855,2280,2280,2280,2280,0
20240621,112400,124477855,2280,2280,2280,2280,0
20240621,112300,124477855,2280,2280,2280,2280,0
20240621,112200,124477855,2280,2280,2280,2280,0
20240621,112100,124477855,2280,2280,2280,2280,0
20240621,112000,124477855,2280,2280,2280,2280,0
20240621,111900,124477855,2280,2280,2280,2280,0
20240621,111800,124477855,2280,2280,2280,2280,0
20240621,111700,124477855,2280,2280,2280,2280,0
20240621,111600,124477855,2280,2280,2280,2280,0
20240621,111500,124477855,2280,2280,2280,2280,0
20240621,111400,124477855,2280,2280,2280,2280,12
20240621,111300,124450495,2280,2280,2280,2280,0
20240621,111200,124450495,2280,2280,2280,2280,0
20240621,111100,124450495,2280,2280,2280,2280,9
20240621,111000,124429975,2275,2275,2275,2275,0
20240621,110900,124429975,2275,2275,2275,2275,0
20240621,110800,124429975,2275,2275,2275,2275,0
20240621,110700,124429975,2275,2275,2275,2275,0
20240621,110600,124429975,2275,2275,2275,2275,0
20240621,110500,124429975,2275,2275,2275,2275,186
20240621,110400,124006825,2275,2275,2275,2275,200
20240621,110300,123551825,2275,2275,2275,2275,1033
20240621,110200,121201750,2285,2285,2285,2285,0
20240621,110100,121201750,2285,2285,2285,2285,0
20240621,110000,121201750,2285,2285,2285,2285,0
20240621,105900,121201750,2285,2280,2285,2280,46
20240621,105800,121096865,2280,2280,2280,2280,0
20240621,105700,121096865,2280,2280,2280,2280,0
20240621,105600,121096865,2280,2280,2280,2280,0
20240621,105500,121096865,2280,2275,2280,2275,17
20240621,105400,121058180,2275,2275,2275,2275,1284
20240621,105300,118137080,2285,2285,2285,2285,0
20240621,105200,118137080,2285,2285,2285,2285,0
20240621,105100,118137080,2285,2275,2285,2275,3669
20240621,105000,109790095,2280,2280,2280,2280,0
20240621,104900,109790095,2280,2280,2280,2280,7292
20240621,104800,93164335,2285,2285,2285,2285,0
20240621,104700,93164335,2285,2285,2285,2285,0
20240621,104600,93164335,2285,2285,2285,2285,0
20240621,104500,93164335,2285,2285,2285,2285,0
20240621,104400,93164335,2285,2285,2285,2285,0
20240621,104300,93164335,2285,2285,2285,2285,35
20240621,104200,93084360,2285,2285,2285,2285,0
20240621,104100,93084360,2285,2285,2285,2285,0
20240621,104000,93084360,2285,2285,2285,2285,0
20240621,103900,93084360,2285,2285,2285,2285,0
20240621,103800,93084360,2285,2285,2285,2285,3
20240621,103700,93077505,2285,2285,2285,2285,0
20240621,103600,93077505,2285,2285,2285,2285,0
20240621,103500,93077505,2285,2285,2285,2285,0
20240621,103400,93077505,2285,2285,2285,2285,0
20240621,103300,93077505,2285,2285,2285,2285,0
20240621,103200,93077505,2285,2285,2285,2285,0
20240621,103100,93077505,2285,2280,2285,2280,7
20240621,103000,93061540,2285,2285,2285,2285,105
20240621,102900,92821615,2285,2285,2285,2285,0
20240621,102800,92821615,2285,2285,2285,2285,0
20240621,102700,92821615,2285,2285,2285,2285,0
20240621,102600,92821615,2285,2285,2285,2285,1
20240621,102500,92819330,2285,2285,2285,2285,0
20240621,102400,92819330,2285,2285,2285,2285,0
20240621,102300,92819330,2285,2285,2285,2285,0
20240621,102200,92819330,2285,2285,2285,2285,0
20240621,102100,92819330,2285,2285,2285,2285,0
20240621,102000,92819330,2285,2285,2285,2285,0
20240621,101900,92819330,2285,2285,2285,2285,1
20240621,101800,92817045,2285,2285,2285,2285,0
20240621,101700,92817045,2285,2285,2285,2285,0
20240621,101600,92817045,2285,2285,2285,2285,0
20240621,101500,92817045,2285,2285,2285,2285,0
20240621,101400,92817045,2285,2285,2285,2285,0
20240621,101300,92817045,2285,2285,2285,2285,1
20240621,101200,92814760,2280,2280,2280,2280,10
20240621,101100,92791960,2280,2280,2280,2280,0
20240621,101000,92791960,2280,2280,2280,2280,0
20240621,100900,92791960,2280,2275,2280,2275,359
20240621,100800,91974515,2270,2270,2270,2270,10
20240621,100700,91951815,2270,2265,2270,2265,674
20240621,100600,90422705,2265,2265,2265,2265,502
20240621,100500,89285675,2265,2265,2265,2265,0
20240621,100400,89285675,2265,2265,2265,2265,1
20240621,100300,89283410,2265,2265,2265,2265,0
20240621,100200,89283410,2265,2260,2265,2260,338
20240621,100100,88519525,2265,2265,2265,2265,6
20240621,100000,88505935,2260,2260,2260,2260,214
20240621,095900,88022295,2260,2260,2260,2260,19
20240621,095800,87979355,2260,2255,2260,2255,121
20240621,095700,87706480,2250,2250,2250,2250,0
20240621,095600,87706480,2250,2250,2250,2250,0
20240621,095500,87706480,2250,2255,2255,2250,592
20240621,095400,86371545,2255,2250,2255,2250,40
20240621,095300,86281445,2250,2250,2250,2250,0
20240621,095200,86281445,2250,2250,2250,2250,888
20240621,095100,84283445,2255,2255,2255,2255,393
20240621,095000,83397230,2255,2255,2255,2255,6
20240621,094900,83383700,2255,2255,2255,2255,0
20240621,094800,83383700,2255,2250,2255,2250,2919
20240621,094700,76815945,2255,2255,2255,2255,2
20240621,094600,76811435,2255,2255,2255,2255,0
20240621,094500,76811435,2255,2255,2255,2255,0
20240621,094400,76811435,2255,2255,2255,2255,10
20240621,094300,76788885,2255,2255,2255,2255,1
20240621,094200,76786630,2250,2255,2255,2250,278
20240621,094100,76160880,2255,2255,2255,2255,0
20240621,094000,76160880,2255,2255,2255,2255,176
20240621,093900,75764000,2260,2260,2260,2260,101
20240621,093800,75535740,2260,2260,2260,2260,0
20240621,093700,75535740,2260,2260,2260,2260,62
20240621,093600,75395620,2265,2265,2265,2265,1
20240621,093500,75393355,2265,2265,2265,2265,50
20240621,093400,75280105,2260,2260,2260,2260,10
20240621,093300,75257505,2260,2260,2260,2260,0
20240621,093200,75257505,2260,2260,2260,2260,10
20240621,093100,75234905,2260,2255,2260,2255,40
20240621,093000,75144605,2255,2260,2260,2255,53
20240621,092900,75024840,2260,2260,2260,2260,0
20240621,092800,75024840,2260,2255,2260,2255,1503
20240621,092700,71633360,2255,2255,2255,2255,0
20240621,092600,71633360,2255,2255,2255,2255,1
20240621,092500,71631105,2280,2280,2280,2255,602
20240621,092400,70273275,2255,2260,2260,2255,165
20240621,092300,69901190,2275,2275,2275,2275,0
20240621,092200,69901190,2275,2275,2275,2275,0
20240621,092100,69901190,2275,2275,2275,2275,100
20240621,092000,69673690,2285,2265,2285,2265,1320
20240621,091900,66666800,2275,2260,2275,2260,29
20240621,091800,66601245,2260,2260,2260,2260,67
20240621,091700,66449825,2260,2260,2260,2260,30
20240621,091600,66382025,2260,2260,2260,2260,100
20240621,091500,66156025,2245,2260,2260,2245,2
20240621,091400,66151520,2250,2250,2250,2250,401
20240621,091300,65249270,2260,2260,2260,2260,0
20240621,091200,65249270,2260,2260,2260,2260,30
20240621,091100,65181470,2250,2260,2260,2250,2030
20240621,091000,60607090,2260,2260,2260,2260,19
20240621,090900,60564150,2255,2290,2290,2255,15
20240621,090800,60530150,2290,2290,2290,2290,0
20240621,090700,60530150,2290,2250,2290,2250,21437
20240621,090600,12296785,2250,2245,2250,2240,7
20240621,090500,12281065,2240,2245,2250,2240,886
20240621,090400,10289460,2250,2250,2250,2250,1165
20240621,090300,7668210,2255,2255,2255,2255,101
20240621,090200,7440455,2255,2270,2270,2250,2902
20240621,090100,879385,2275,2280,2280,2275,353
20240621,090000,75610,2280,2295,2295,2280,33