stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,213500,1702495940,5560,5560,5560,5560,2771
20240613,213400,1702495940,5560,5560,5560,5560,0
20240613,213300,1702495940,5560,5560,5560,5560,0
20240613,213200,1702495940,5560,5560,5560,5560,0
20240613,213100,1702495940,5560,5560,5560,5560,0
20240613,213000,1702495940,5560,5560,5560,5560,0
20240613,212900,1702495940,5560,5560,5560,5560,0
20240613,212800,1702495940,5560,5560,5560,5560,0
20240613,212700,1702495940,5560,5560,5560,5560,0
20240613,212600,1702495940,5560,5560,5560,5560,0
20240613,212500,1702495940,5560,5560,5560,5560,0
20240613,212400,1702495940,5560,5560,5560,5560,0
20240613,212300,1702495940,5560,5560,5560,5560,0
20240613,212200,1702495940,5560,5560,5560,5560,0
20240613,212100,1702495940,5560,5560,5560,5560,0
20240613,212000,1702495940,5560,5560,5560,5560,0
20240613,211900,1702495940,5560,5560,5560,5560,0
20240613,211800,1702495940,5560,5560,5560,5560,0
20240613,211700,1702495940,5560,5560,5560,5560,0
20240613,211600,1702495940,5560,5560,5560,5560,0
20240613,211500,1702495940,5560,5560,5560,5560,0
20240613,211400,1702495940,5560,5560,5560,5560,0
20240613,211300,1702495940,5560,5560,5560,5560,0
20240613,211200,1702495940,5560,5560,5560,5560,0
20240613,211100,1702495940,5560,5560,5560,5560,0
20240613,211000,1702495940,5560,5560,5560,5560,0
20240613,210900,1702495940,5560,5560,5560,5560,0
20240613,210800,1702495940,5560,5560,5560,5560,0
20240613,210700,1702495940,5560,5560,5560,5560,0
20240613,210600,1702495940,5560,5560,5560,5560,0
20240613,210500,1702495940,5560,5560,5560,5560,2771
20240613,210400,1702495940,5560,5560,5560,5560,0
20240613,210300,1702495940,5560,5560,5560,5560,0
20240613,210200,1702495940,5560,5560,5560,5560,0
20240613,210100,1702495940,5560,5560,5560,5560,0
20240613,210000,1702495940,5560,5560,5560,5560,0
20240613,205900,1702495940,5560,5560,5560,5560,0
20240613,205800,1702495940,5560,5560,5560,5560,0
20240613,205700,1702495940,5560,5560,5560,5560,0
20240613,205600,1702495940,5560,5560,5560,5560,0
20240613,205500,1702495940,5560,5560,5560,5560,0
20240613,205400,1702495940,5560,5560,5560,5560,0
20240613,205300,1702495940,5560,5560,5560,5560,0
20240613,205200,1702495940,5560,5560,5560,5560,0
20240613,205100,1702495940,5560,5560,5560,5560,0
20240613,205000,1702495940,5560,5560,5560,5560,0
20240613,204900,1702495940,5560,5560,5560,5560,0
20240613,204800,1702495940,5560,5560,5560,5560,0
20240613,204700,1702495940,5560,5560,5560,5560,0
20240613,204600,1702495940,5560,5560,5560,5560,0
20240613,204500,1702495940,5560,5560,5560,5560,0
20240613,204400,1702495940,5560,5560,5560,5560,0
20240613,204300,1702495940,5560,5560,5560,5560,0
20240613,204200,1702495940,5560,5560,5560,5560,0
20240613,204100,1702495940,5560,5560,5560,5560,0
20240613,204000,1702495940,5560,5560,5560,5560,0
20240613,203900,1702495940,5560,5560,5560,5560,0
20240613,203800,1702495940,5560,5560,5560,5560,0
20240613,203700,1702495940,5560,5560,5560,5560,0
20240613,203600,1702495940,5560,5560,5560,5560,0
20240613,203500,1702495940,5560,5560,5560,5560,2771
20240613,203400,1702495940,5560,5560,5560,5560,0
20240613,203300,1702495940,5560,5560,5560,5560,0
20240613,203200,1702495940,5560,5560,5560,5560,0
20240613,203100,1702495940,5560,5560,5560,5560,0
20240613,203000,1702495940,5560,5560,5560,5560,0
20240613,202900,1702495940,5560,5560,5560,5560,0
20240613,202800,1702495940,5560,5560,5560,5560,0
20240613,202700,1702495940,5560,5560,5560,5560,0
20240613,202600,1702495940,5560,5560,5560,5560,0
20240613,202500,1702495940,5560,5560,5560,5560,0
20240613,202400,1702495940,5560,5560,5560,5560,0
20240613,202300,1702495940,5560,5560,5560,5560,0
20240613,202200,1702495940,5560,5560,5560,5560,0
20240613,202100,1702495940,5560,5560,5560,5560,0
20240613,202000,1702495940,5560,5560,5560,5560,0
20240613,201900,1702495940,5560,5560,5560,5560,0
20240613,201800,1702495940,5560,5560,5560,5560,0
20240613,201700,1702495940,5560,5560,5560,5560,0
20240613,201600,1702495940,5560,5560,5560,5560,0
20240613,201500,1702495940,5560,5560,5560,5560,0
20240613,201400,1702495940,5560,5560,5560,5560,0
20240613,201300,1702495940,5560,5560,5560,5560,0
20240613,201200,1702495940,5560,5560,5560,5560,0
20240613,201100,1702495940,5560,5560,5560,5560,0
20240613,201000,1702495940,5560,5560,5560,5560,0
20240613,200900,1702495940,5560,5560,5560,5560,0
20240613,200800,1702495940,5560,5560,5560,5560,0
20240613,200700,1702495940,5560,5560,5560,5560,0
20240613,200600,1702495940,5560,5560,5560,5560,0
20240613,200500,1702495940,5560,5560,5560,5560,2771
20240613,200400,1702495940,5560,5560,5560,5560,0
20240613,200300,1702495940,5560,5560,5560,5560,0
20240613,200200,1702495940,5560,5560,5560,5560,0
20240613,200100,1702495940,5560,5560,5560,5560,0
20240613,200000,1702495940,5560,5560,5560,5560,0
20240613,195900,1702495940,5560,5560,5560,5560,0
20240613,195800,1702495940,5560,5560,5560,5560,0
20240613,195700,1702495940,5560,5560,5560,5560,0
20240613,195600,1702495940,5560,5560,5560,5560,0
20240613,195500,1702495940,5560,5560,5560,5560,0
20240613,195400,1702495940,5560,5560,5560,5560,0
20240613,195300,1702495940,5560,5560,5560,5560,0
20240613,195200,1702495940,5560,5560,5560,5560,0
20240613,195100,1702495940,5560,5560,5560,5560,0
20240613,195000,1702495940,5560,5560,5560,5560,0
20240613,194900,1702495940,5560,5560,5560,5560,0
20240613,194800,1702495940,5560,5560,5560,5560,0
20240613,194700,1702495940,5560,5560,5560,5560,0
20240613,194600,1702495940,5560,5560,5560,5560,0
20240613,194500,1702495940,5560,5560,5560,5560,0
20240613,194400,1702495940,5560,5560,5560,5560,0
20240613,194300,1702495940,5560,5560,5560,5560,0
20240613,194200,1702495940,5560,5560,5560,5560,0
20240613,194100,1702495940,5560,5560,5560,5560,0
20240613,194000,1702495940,5560,5560,5560,5560,0
20240613,193900,1702495940,5560,5560,5560,5560,0
20240613,193800,1702495940,5560,5560,5560,5560,0
20240613,193700,1702495940,5560,5560,5560,5560,0
20240613,193600,1702495940,5560,5560,5560,5560,0
20240613,193500,1702495940,5560,5560,5560,5560,2771
20240613,193400,1702495940,5560,5560,5560,5560,0
20240613,193300,1702495940,5560,5560,5560,5560,0
20240613,193200,1702495940,5560,5560,5560,5560,0
20240613,193100,1702495940,5560,5560,5560,5560,0
20240613,193000,1702495940,5560,5560,5560,5560,0
20240613,192900,1702495940,5560,5560,5560,5560,0
20240613,192800,1702495940,5560,5560,5560,5560,0
20240613,192700,1702495940,5560,5560,5560,5560,0
20240613,192600,1702495940,5560,5560,5560,5560,0
20240613,192500,1702495940,5560,5560,5560,5560,0
20240613,192400,1702495940,5560,5560,5560,5560,0
20240613,192300,1702495940,5560,5560,5560,5560,0
20240613,192200,1702495940,5560,5560,5560,5560,0
20240613,192100,1702495940,5560,5560,5560,5560,0
20240613,192000,1702495940,5560,5560,5560,5560,0
20240613,191900,1702495940,5560,5560,5560,5560,0
20240613,191800,1702495940,5560,5560,5560,5560,0
20240613,191700,1702495940,5560,5560,5560,5560,0
20240613,191600,1702495940,5560,5560,5560,5560,0
20240613,191500,1702495940,5560,5560,5560,5560,0
20240613,191400,1702495940,5560,5560,5560,5560,0
20240613,191300,1702495940,5560,5560,5560,5560,0
20240613,191200,1702495940,5560,5560,5560,5560,0
20240613,191100,1702495940,5560,5560,5560,5560,0
20240613,191000,1702495940,5560,5560,5560,5560,0
20240613,190900,1702495940,5560,5560,5560,5560,0
20240613,190800,1702495940,5560,5560,5560,5560,0
20240613,190700,1702495940,5560,5560,5560,5560,0
20240613,190600,1702495940,5560,5560,5560,5560,0
20240613,190500,1702495940,5560,5560,5560,5560,2771
20240613,190400,1702495940,5560,5560,5560,5560,0
20240613,190300,1702495940,5560,5560,5560,5560,0
20240613,190200,1702495940,5560,5560,5560,5560,0
20240613,190100,1702495940,5560,5560,5560,5560,0
20240613,190000,1702495940,5560,5560,5560,5560,0
20240613,185900,1702495940,5560,5560,5560,5560,0
20240613,185800,1702495940,5560,5560,5560,5560,0
20240613,185700,1702495940,5560,5560,5560,5560,0
20240613,185600,1702495940,5560,5560,5560,5560,0
20240613,185500,1702495940,5560,5560,5560,5560,0
20240613,185400,1702495940,5560,5560,5560,5560,0
20240613,185300,1702495940,5560,5560,5560,5560,0
20240613,185200,1702495940,5560,5560,5560,5560,0
20240613,185100,1702495940,5560,5560,5560,5560,0
20240613,185000,1702495940,5560,5560,5560,5560,0
20240613,184900,1702495940,5560,5560,5560,5560,0
20240613,184800,1702495940,5560,5560,5560,5560,0
20240613,184700,1702495940,5560,5560,5560,5560,0
20240613,184600,1702495940,5560,5560,5560,5560,0
20240613,184500,1702495940,5560,5560,5560,5560,0
20240613,184400,1702495940,5560,5560,5560,5560,0
20240613,184300,1702495940,5560,5560,5560,5560,0
20240613,184200,1702495940,5560,5560,5560,5560,0
20240613,184100,1702495940,5560,5560,5560,5560,0
20240613,184000,1702495940,5560,5560,5560,5560,0
20240613,183900,1702495940,5560,5560,5560,5560,0
20240613,183800,1702495940,5560,5560,5560,5560,0
20240613,183700,1702495940,5560,5560,5560,5560,0
20240613,183600,1702495940,5560,5560,5560,5560,0
20240613,183500,1702495940,5560,5560,5560,5560,2771
20240613,183400,1702495940,5560,5560,5560,5560,0
20240613,183300,1702495940,5560,5560,5560,5560,0
20240613,183200,1702495940,5560,5560,5560,5560,0
20240613,183100,1702495940,5560,5560,5560,5560,0
20240613,183000,1702495940,5560,5560,5560,5560,0
20240613,182900,1702495940,5560,5560,5560,5560,0
20240613,182800,1702495940,5560,5560,5560,5560,0
20240613,182700,1702495940,5560,5560,5560,5560,0
20240613,182600,1702495940,5560,5560,5560,5560,0
20240613,182500,1702495940,5560,5560,5560,5560,0
20240613,182400,1702495940,5560,5560,5560,5560,0
20240613,182300,1702495940,5560,5560,5560,5560,0
20240613,182200,1702495940,5560,5560,5560,5560,0
20240613,182100,1702495940,5560,5560,5560,5560,0
20240613,182000,1702495940,5560,5560,5560,5560,0
20240613,181900,1702495940,5560,5560,5560,5560,0
20240613,181800,1702495940,5560,5560,5560,5560,0
20240613,181700,1702495940,5560,5560,5560,5560,0
20240613,181600,1702495940,5560,5560,5560,5560,0
20240613,181500,1702495940,5560,5560,5560,5560,0
20240613,181400,1702495940,5560,5560,5560,5560,0
20240613,181300,1702495940,5560,5560,5560,5560,0
20240613,181200,1702495940,5560,5560,5560,5560,0
20240613,181100,1702495940,5560,5560,5560,5560,0
20240613,181000,1702495940,5560,5560,5560,5560,0
20240613,180900,1702495940,5560,5560,5560,5560,0
20240613,180800,1702495940,5560,5560,5560,5560,0
20240613,180700,1702495940,5560,5560,5560,5560,0
20240613,180600,1702495940,5560,5560,5560,5560,0
20240613,180500,1702495940,5560,5560,5560,5560,2771
20240613,180400,1702495940,5560,5560,5560,5560,0
20240613,180300,1702495940,5560,5560,5560,5560,0
20240613,180200,1702495940,5560,5560,5560,5560,0
20240613,180100,1702495940,5560,5560,5560,5560,0
20240613,180000,1702495940,5560,5560,5560,5560,0
20240613,175900,1702495940,5560,5560,5560,5560,0
20240613,175800,1702495940,5560,5560,5560,5560,0
20240613,175700,1702495940,5560,5560,5560,5560,0
20240613,175600,1702495940,5560,5560,5560,5560,0
20240613,175500,1702495940,5560,5560,5560,5560,0
20240613,175400,1702495940,5560,5560,5560,5560,0
20240613,175300,1702495940,5560,5560,5560,5560,0
20240613,175200,1702495940,5560,5560,5560,5560,0
20240613,175100,1702495940,5560,5560,5560,5560,0
20240613,175000,1702495940,5560,5560,5560,5560,0
20240613,174900,1702495940,5560,5560,5560,5560,0
20240613,174800,1702495940,5560,5560,5560,5560,0
20240613,174700,1702495940,5560,5560,5560,5560,0
20240613,174600,1702495940,5560,5560,5560,5560,0
20240613,174500,1702495940,5560,5560,5560,5560,0
20240613,174400,1702495940,5560,5560,5560,5560,0
20240613,174300,1702495940,5560,5560,5560,5560,0
20240613,174200,1702495940,5560,5560,5560,5560,0
20240613,174100,1702495940,5560,5560,5560,5560,0
20240613,174000,1702495940,5560,5560,5560,5560,0
20240613,173900,1702495940,5560,5560,5560,5560,0
20240613,173800,1702495940,5560,5560,5560,5560,0
20240613,173700,1702495940,5560,5560,5560,5560,0
20240613,173600,1702495940,5560,5560,5560,5560,0
20240613,173500,1702495940,5560,5560,5560,5560,2771
20240613,173400,1702495940,5560,5560,5560,5560,0
20240613,173300,1702495940,5560,5560,5560,5560,0
20240613,173200,1702495940,5560,5560,5560,5560,0
20240613,173100,1702495940,5560,5560,5560,5560,0
20240613,173000,1702495940,5560,5560,5560,5560,0
20240613,172900,1702495940,5560,5560,5560,5560,0
20240613,172800,1702495940,5560,5560,5560,5560,0
20240613,172700,1702495940,5560,5560,5560,5560,0
20240613,172600,1702495940,5560,5560,5560,5560,0
20240613,172500,1702495940,5560,5560,5560,5560,0
20240613,172400,1702495940,5560,5560,5560,5560,0
20240613,172300,1702495940,5560,5560,5560,5560,0
20240613,172200,1702495940,5560,5560,5560,5560,0
20240613,172100,1702495940,5560,5560,5560,5560,0
20240613,172000,1702495940,5560,5560,5560,5560,0
20240613,171900,1702495940,5560,5560,5560,5560,0
20240613,171800,1702495940,5560,5560,5560,5560,0
20240613,171700,1702495940,5560,5560,5560,5560,0
20240613,171600,1702495940,5560,5560,5560,5560,0
20240613,171500,1702495940,5560,5560,5560,5560,0
20240613,171400,1702495940,5560,5560,5560,5560,0
20240613,171300,1702495940,5560,5560,5560,5560,0
20240613,171200,1702495940,5560,5560,5560,5560,0
20240613,171100,1702495940,5560,5560,5560,5560,0
20240613,171000,1702495940,5560,5560,5560,5560,0
20240613,170900,1702495940,5560,5560,5560,5560,0
20240613,170800,1702495940,5560,5560,5560,5560,0
20240613,170700,1702495940,5560,5560,5560,5560,0
20240613,170600,1702495940,5560,5560,5560,5560,0
20240613,170500,1702495940,5560,5560,5560,5560,2771
20240613,170400,1702495940,5560,5560,5560,5560,0
20240613,170300,1702495940,5560,5560,5560,5560,0
20240613,170200,1702495940,5560,5560,5560,5560,0
20240613,170100,1702495940,5560,5560,5560,5560,0
20240613,170000,1702495940,5560,5560,5560,5560,0
20240613,165900,1702495940,5560,5560,5560,5560,0
20240613,165800,1702495940,5560,5560,5560,5560,0
20240613,165700,1702495940,5560,5560,5560,5560,0
20240613,165600,1702495940,5560,5560,5560,5560,0
20240613,165500,1702495940,5560,5560,5560,5560,0
20240613,165400,1702495940,5560,5560,5560,5560,0
20240613,165300,1702495940,5560,5560,5560,5560,0
20240613,165200,1702495940,5560,5560,5560,5560,0
20240613,165100,1702495940,5560,5560,5560,5560,0
20240613,165000,1702495940,5560,5560,5560,5560,0
20240613,164900,1702495940,5560,5560,5560,5560,0
20240613,164800,1702495940,5560,5560,5560,5560,0
20240613,164700,1702495940,5560,5560,5560,5560,0
20240613,164600,1702495940,5560,5560,5560,5560,0
20240613,164500,1702495940,5560,5560,5560,5560,0
20240613,164400,1702495940,5560,5560,5560,5560,0
20240613,164300,1702495940,5560,5560,5560,5560,0
20240613,164200,1702495940,5560,5560,5560,5560,0
20240613,164100,1702495940,5560,5560,5560,5560,0
20240613,164000,1702495940,5560,5560,5560,5560,0
20240613,163900,1702495940,5560,5560,5560,5560,0
20240613,163800,1702495940,5560,5560,5560,5560,0
20240613,163700,1702495940,5560,5560,5560,5560,0
20240613,163600,1702495940,5560,5560,5560,5560,0
20240613,163500,1702495940,5560,5560,5560,5560,2771
20240613,163400,1702495940,5560,5560,5560,5560,0
20240613,163300,1702495940,5560,5560,5560,5560,0
20240613,163200,1702495940,5560,5560,5560,5560,0
20240613,163100,1702495940,5560,5560,5560,5560,0
20240613,163000,1702495940,5560,5560,5560,5560,0
20240613,162900,1702495940,5560,5560,5560,5560,0
20240613,162800,1702495940,5560,5560,5560,5560,0
20240613,162700,1702495940,5560,5560,5560,5560,0
20240613,162600,1702495940,5560,5560,5560,5560,0
20240613,162500,1702495940,5560,5560,5560,5560,0
20240613,162400,1702495940,5560,5560,5560,5560,0
20240613,162300,1702495940,5560,5560,5560,5560,0
20240613,162200,1702495940,5560,5560,5560,5560,0
20240613,162100,1702495940,5560,5560,5560,5560,0
20240613,162000,1702495940,5560,5560,5560,5560,0
20240613,161900,1702495940,5560,5560,5560,5560,0
20240613,161800,1702495940,5560,5560,5560,5560,0
20240613,161700,1702495940,5560,5560,5560,5560,0
20240613,161600,1702495940,5560,5560,5560,5560,0
20240613,161500,1702495940,5560,5560,5560,5560,0
20240613,161400,1702495940,5560,5560,5560,5560,0
20240613,161300,1702495940,5560,5560,5560,5560,0
20240613,161200,1702495940,5560,5560,5560,5560,0
20240613,161100,1702495940,5560,5560,5560,5560,0
20240613,161000,1702495940,5560,5560,5560,5560,0
20240613,160900,1702495940,5560,5560,5560,5560,0
20240613,160800,1702495940,5560,5560,5560,5560,0
20240613,160700,1702495940,5560,5560,5560,5560,0
20240613,160600,1702495940,5560,5560,5560,5560,0
20240613,160500,1702495940,5560,5560,5560,5560,2771
20240613,160400,1702495940,5560,5560,5560,5560,0
20240613,160300,1702495940,5560,5560,5560,5560,0
20240613,160200,1702495940,5560,5560,5560,5560,0
20240613,160100,1702495940,5560,5560,5560,5560,0
20240613,160000,1702495940,5560,5560,5560,5560,0
20240613,155900,1702495940,5560,5560,5560,5560,0
20240613,155800,1702495940,5560,5560,5560,5560,0
20240613,155700,1702495940,5560,5560,5560,5560,0
20240613,155600,1702495940,5560,5560,5560,5560,0
20240613,155500,1702495940,5560,5560,5560,5560,0
20240613,155400,1702495940,5560,5560,5560,5560,0
20240613,155300,1702495940,5560,5560,5560,5560,0
20240613,155200,1702495940,5560,5560,5560,5560,0
20240613,155100,1702495940,5560,5560,5560,5560,0
20240613,155000,1702495940,5560,5560,5560,5560,0
20240613,154900,1702495940,5560,5560,5560,5560,0
20240613,154800,1702495940,5560,5560,5560,5560,0
20240613,154700,1702495940,5560,5560,5560,5560,0
20240613,154600,1702495940,5560,5560,5560,5560,0
20240613,154500,1702495940,5560,5560,5560,5560,0
20240613,154400,1702495940,5560,5560,5560,5560,0
20240613,154300,1702495940,5560,5560,5560,5560,0
20240613,154200,1702495940,5560,5560,5560,5560,0
20240613,154100,1702495940,5560,5560,5560,5560,0
20240613,154000,1702495940,5560,5560,5560,5560,0
20240613,153900,1702495940,5560,5560,5560,5560,0
20240613,153800,1702495940,5560,5560,5560,5560,0
20240613,153700,1702495940,5560,5560,5560,5560,0
20240613,153600,1702495940,5560,5560,5560,5560,0
20240613,153500,1702495940,5560,5560,5560,5560,2771
20240613,153400,1702495940,5560,5560,5560,5560,0
20240613,153300,1702495940,5560,5560,5560,5560,0
20240613,153200,1702495940,5560,5560,5560,5560,0
20240613,153100,1702495940,5560,5560,5560,5560,0
20240613,153000,1702495940,5560,5560,5560,5560,2771
20240613,152900,1687089180,5580,5580,5580,5580,0
20240613,152800,1687089180,5580,5580,5580,5580,0
20240613,152700,1687089180,5580,5580,5580,5580,0
20240613,152600,1687089180,5580,5580,5580,5580,0
20240613,152500,1687089180,5580,5580,5580,5580,0
20240613,152400,1687089180,5580,5580,5580,5580,0
20240613,152300,1687089180,5580,5580,5580,5580,0
20240613,152200,1687089180,5580,5580,5580,5580,0
20240613,152100,1687089180,5580,5580,5580,5580,0
20240613,152000,1687089180,5580,5580,5580,5580,0
20240613,151900,1687089180,5580,5560,5580,5560,1388
20240613,151800,1679349130,5570,5570,5570,5570,105
20240613,151700,1678764280,5570,5570,5570,5570,550
20240613,151600,1675700780,5560,5570,5570,5560,104
20240613,151500,1675121900,5570,5570,5570,5570,1
20240613,151400,1675116330,5570,5580,5580,5570,364
20240613,151300,1673088470,5570,5570,5570,5570,405
20240613,151200,1670832620,5570,5570,5570,5570,2
20240613,151100,1670821480,5570,5580,5580,5570,81
20240613,151000,1670369800,5570,5570,5570,5570,490
20240613,150900,1667640500,5570,5580,5580,5570,518
20240613,150800,1664755060,5570,5570,5570,5570,50
20240613,150700,1664476560,5590,5590,5590,5590,10
20240613,150600,1664420660,5590,5570,5590,5570,7
20240613,150500,1664381640,5570,5590,5590,5570,109
20240613,150400,1663774310,5590,5590,5590,5590,34
20240613,150300,1663584250,5590,5590,5590,5590,0
20240613,150200,1663584250,5590,5580,5590,5580,49
20240613,150100,1663310820,5580,5580,5580,5580,52
20240613,150000,1663020660,5590,5580,5590,5580,79
20240613,145900,1662579830,5580,5580,5580,5580,40
20240613,145800,1662356630,5580,5570,5580,5570,214
20240613,145700,1661164640,5580,5580,5580,5580,193
20240613,145600,1660087700,5570,5570,5570,5570,0
20240613,145500,1660087700,5570,5570,5570,5570,200
20240613,145400,1658973700,5570,5580,5580,5570,500
20240613,145300,1656188190,5580,5580,5580,5580,446
20240613,145200,1653699510,5580,5590,5590,5580,1883
20240613,145100,1643191870,5590,5590,5590,5590,2
20240613,145000,1643180690,5580,5580,5580,5580,2
20240613,144900,1643169530,5590,5580,5590,5580,21
20240613,144800,1643052340,5580,5580,5580,5580,0
20240613,144700,1643052340,5580,5580,5580,5580,7
20240613,144600,1643013280,5590,5590,5590,5590,92
20240613,144500,1642499000,5590,5580,5590,5580,110
20240613,144400,1641884200,5580,5590,5590,5580,391
20240613,144300,1639700420,5580,5580,5590,5580,311
20240613,144200,1637965030,5590,5590,5590,5590,3
20240613,144100,1637948260,5590,5580,5590,5580,645
20240613,144000,1634349150,5580,5560,5580,5560,704
20240613,143900,1630434690,5570,5580,5580,5570,9
20240613,143800,1630384540,5580,5570,5580,5570,244
20240613,143700,1629025210,5560,5570,5570,5560,426
20240613,143600,1626652400,5570,5570,5570,5570,426
20240613,143500,1624279580,5570,5560,5570,5560,345
20240613,143400,1622361240,5560,5560,5560,5560,5
20240613,143300,1622333440,5560,5560,5560,5560,1
20240613,143200,1622327880,5550,5550,5560,5550,837
20240613,143100,1617682520,5560,5560,5560,5560,1
20240613,143000,1617676960,5550,5560,5560,5550,751
20240613,142900,1613508800,5560,5560,5560,5550,302
20240613,142800,1611832610,5560,5560,5560,5560,218
20240613,142700,1610620530,5550,5560,5560,5550,659
20240613,142600,1606960060,5560,5560,5560,5560,33
20240613,142500,1606776580,5550,5550,5550,5550,949
20240613,142400,1601509630,5550,5550,5560,5550,2321
20240613,142300,1588628050,5560,5560,5560,5550,1471
20240613,142200,1580463980,5560,5560,5560,5560,0
20240613,142100,1580463980,5560,5560,5560,5560,2
20240613,142000,1580452860,5550,5560,5560,5550,10
20240613,141900,1580397290,5560,5560,5560,5550,94
20240613,141800,1579874750,5560,5560,5560,5560,200
20240613,141700,1578762750,5560,5560,5560,5560,8
20240613,141600,1578718270,5560,5560,5560,5560,0
20240613,141500,1578718270,5560,5560,5560,5560,5
20240613,141400,1578690470,5560,5560,5560,5560,0
20240613,141300,1578690470,5560,5560,5560,5560,0
20240613,141200,1578690470,5560,5580,5580,5560,17
20240613,141100,1578595930,5580,5580,5580,5580,18
20240613,141000,1578495490,5580,5580,5580,5580,1
20240613,140900,1578489910,5550,5580,5580,5550,2
20240613,140800,1578478780,5580,5580,5580,5580,211
20240613,140700,1577301400,5580,5580,5580,5580,1
20240613,140600,1577295820,5570,5570,5580,5570,2012
20240613,140500,1566088940,5560,5560,5560,5560,54
20240613,140400,1565788700,5560,5560,5560,5560,33
20240613,140300,1565605220,5560,5550,5560,5550,120
20240613,140200,1564938220,5570,5550,5570,5550,503
20240613,140100,1562146510,5560,5560,5560,5560,1000
20240613,140000,1556586510,5560,5550,5560,5550,280
20240613,135900,1555032490,5560,5560,5560,5560,1
20240613,135800,1555026930,5560,5560,5560,5560,7
20240613,135700,1554988010,5560,5570,5570,5560,2
20240613,135600,1554976880,5550,5550,5550,5550,133
20240613,135500,1554238730,5550,5550,5550,5550,0
20240613,135400,1554238730,5550,5550,5550,5550,30
20240613,135300,1554072230,5550,5550,5550,5550,8
20240613,135200,1554027830,5550,5550,5550,5550,55
20240613,135100,1553722580,5550,5550,5550,5550,584
20240613,135000,1550481380,5560,5560,5560,5560,0
20240613,134900,1550481380,5560,5560,5560,5560,40
20240613,134800,1550258980,5570,5560,5570,5560,651
20240613,134700,1546639400,5560,5540,5560,5540,149
20240613,134600,1545811400,5540,5540,5540,5540,0
20240613,134500,1545811400,5540,5540,5550,5540,2415
20240613,134400,1532432270,5540,5560,5560,5540,10098
20240613,134300,1476424230,5560,5550,5560,5550,2
20240613,134200,1476413120,5560,5560,5560,5560,291
20240613,134100,1474795160,5560,5560,5560,5560,248
20240613,134000,1473416280,5560,5560,5560,5560,141
20240613,133900,1472632320,5560,5560,5560,5560,5
20240613,133800,1472604520,5550,5560,5560,5550,2504
20240613,133700,1458702310,5560,5570,5570,5560,733
20240613,133600,1454621930,5560,5560,5560,5560,0
20240613,133500,1454621930,5560,5560,5560,5560,297
20240613,133400,1452970610,5560,5560,5560,5560,909
20240613,133300,1447916570,5560,5560,5560,5560,520
20240613,133200,1445025370,5560,5560,5560,5560,1
20240613,133100,1445019810,5570,5570,5570,5570,100
20240613,133000,1444462810,5570,5570,5570,5570,1413
20240613,132900,1436592400,5570,5570,5570,5570,0
20240613,132800,1436592400,5570,5570,5570,5570,0
20240613,132700,1436592400,5570,5570,5570,5570,100
20240613,132600,1436035400,5570,5570,5570,5570,1290
20240613,132500,1428850100,5570,5570,5570,5570,1
20240613,132400,1428844530,5560,5560,5560,5560,123
20240613,132300,1428160650,5560,5550,5560,5550,205
20240613,132200,1427022760,5570,5570,5570,5570,4
20240613,132100,1427000480,5560,5560,5560,5560,1051
20240613,132000,1421156920,5560,5560,5560,5560,90
20240613,131900,1420656520,5550,5570,5570,5550,1014
20240613,131800,1415028660,5560,5560,5560,5550,402
20240613,131700,1412796330,5550,5550,5550,5550,32
20240613,131600,1412618730,5550,5560,5560,5550,1211
20240613,131500,1405895580,5560,5560,5560,5560,9
20240613,131400,1405845540,5560,5560,5560,5560,15
20240613,131300,1405762140,5550,5560,5560,5550,1080
20240613,131200,1399767440,5560,5560,5560,5560,804
20240613,131100,1395297200,5560,5560,5560,5560,177
20240613,131000,1394313080,5560,5560,5560,5560,0
20240613,130900,1394313080,5560,5570,5570,5560,17
20240613,130800,1394218450,5560,5560,5560,5560,188
20240613,130700,1393173170,5560,5560,5560,5560,28
20240613,130600,1393017490,5560,5560,5560,5560,112
20240613,130500,1392394770,5550,5550,5550,5550,644
20240613,130400,1388820570,5550,5560,5560,5550,81
20240613,130300,1388371010,5560,5570,5570,5560,228
20240613,130200,1387103310,5570,5560,5570,5550,1004
20240613,130100,1381525280,5560,5560,5560,5560,0
20240613,130000,1381525280,5560,5560,5560,5560,600
20240613,125900,1378189280,5560,5560,5560,5560,1693
20240613,125800,1368776200,5560,5550,5560,5550,1004
20240613,125700,1363203960,5550,5560,5560,5550,3823
20240613,125600,1341953080,5560,5560,5560,5560,4375
20240613,125500,1317628080,5570,5570,5570,5570,450
20240613,125400,1315121580,5570,5570,5570,5570,817
20240613,125300,1310570890,5580,5580,5580,5570,101
20240613,125200,1310007810,5580,5580,5580,5580,0
20240613,125100,1310007810,5580,5580,5580,5580,0
20240613,125000,1310007810,5580,5580,5580,5580,0
20240613,124900,1310007810,5580,5580,5580,5580,0
20240613,124800,1310007810,5580,5580,5580,5580,0
20240613,124700,1310007810,5580,5580,5580,5580,375
20240613,124600,1307915310,5580,5560,5580,5560,800
20240613,124500,1303461310,5580,5580,5580,5580,136
20240613,124400,1302702430,5560,5560,5560,5560,0
20240613,124300,1302702430,5560,5560,5560,5560,0
20240613,124200,1302702430,5560,5560,5560,5560,200
20240613,124100,1301590430,5560,5580,5580,5560,2100
20240613,124000,1289903960,5570,5570,5570,5570,5
20240613,123900,1289876110,5570,5570,5570,5570,0
20240613,123800,1289876110,5570,5570,5570,5570,153
20240613,123700,1289023900,5570,5570,5570,5570,0
20240613,123600,1289023900,5570,5570,5570,5570,42
20240613,123500,1288789960,5580,5580,5580,5580,0
20240613,123400,1288789960,5580,5580,5580,5580,2
20240613,123300,1288778800,5580,5570,5580,5560,1525
20240613,123200,1280294130,5580,5580,5580,5580,35
20240613,123100,1280098830,5580,5580,5580,5580,101
20240613,123000,1279535250,5590,5590,5590,5590,1
20240613,122900,1279529660,5590,5590,5590,5590,668
20240613,122800,1275795540,5580,5570,5580,5570,150
20240613,122700,1274959650,5560,5570,5570,5560,228
20240613,122600,1273689720,5560,5560,5560,5560,30
20240613,122500,1273522920,5570,5570,5570,5570,10
20240613,122400,1273467220,5570,5560,5570,5560,451
20240613,122300,1270959630,5560,5560,5560,5560,24
20240613,122200,1270826190,5560,5560,5560,5560,428
20240613,122100,1268446510,5560,5570,5570,5560,151
20240613,122000,1267606440,5570,5580,5590,5570,402
20240613,121900,1265365150,5580,5580,5580,5580,181
20240613,121800,1264355170,5590,5580,5590,5580,4
20240613,121700,1264332840,5560,5560,5560,5560,1545
20240613,121600,1255742640,5560,5570,5570,5560,670
20240613,121500,1252016440,5590,5580,5590,5580,62
20240613,121400,1251670450,5560,5560,5560,5560,0
20240613,121300,1251670450,5560,5560,5560,5560,880
20240613,121200,1246777650,5560,5570,5570,5560,730
20240613,121100,1242717850,5560,5560,5560,5560,200
20240613,121000,1241605850,5560,5560,5560,5560,0
20240613,120900,1241605850,5560,5570,5570,5560,216
20240613,120800,1240404430,5580,5580,5580,5580,1
20240613,120700,1240398850,5580,5580,5580,5580,27
20240613,120600,1240248190,5580,5580,5580,5580,1
20240613,120500,1240242610,5580,5580,5580,5580,310
20240613,120400,1238512810,5590,5560,5590,5560,600
20240613,120300,1235173810,5590,5590,5590,5590,0
20240613,120200,1235173810,5590,5590,5590,5590,3
20240613,120100,1235157040,5590,5570,5590,5560,7211
20240613,120000,1195005980,5570,5580,5580,5570,790
20240613,115900,1190597980,5580,5580,5580,5580,14
20240613,115800,1190519860,5580,5580,5580,5580,22
20240613,115700,1190397100,5580,5580,5590,5580,591
20240613,115600,1187098320,5580,5590,5590,5580,51
20240613,115500,1186813330,5600,5600,5600,5600,21
20240613,115400,1186695730,5590,5590,5590,5590,0
20240613,115300,1186695730,5590,5590,5590,5590,0
20240613,115200,1186695730,5590,5590,5590,5590,40
20240613,115100,1186472130,5580,5590,5590,5580,202
20240613,115000,1185344960,5580,5580,5580,5580,1
20240613,114900,1185339380,5590,5580,5590,5580,109
20240613,114800,1184730570,5580,5580,5580,5580,215
20240613,114700,1183530870,5580,5580,5580,5580,0
20240613,114600,1183530870,5580,5580,5580,5580,0
20240613,114500,1183530870,5580,5580,5580,5580,40
20240613,114400,1183307670,5580,5580,5580,5580,2
20240613,114300,1183296510,5580,5590,5590,5580,161
20240613,114200,1182398120,5580,5590,5590,5580,1306
20240613,114100,1175101050,5590,5580,5590,5580,309
20240613,114000,1173373830,5580,5580,5580,5580,209
20240613,113900,1172207610,5590,5590,5590,5590,247
20240613,113800,1170826880,5590,5590,5590,5590,0
20240613,113700,1170826880,5590,5590,5590,5590,485
20240613,113600,1168115730,5590,5590,5590,5590,1000
20240613,113500,1162525730,5580,5580,5580,5580,10
20240613,113400,1162469930,5580,5580,5580,5580,0
20240613,113300,1162469930,5580,5580,5580,5580,12
20240613,113200,1162402970,5590,5590,5590,5590,8
20240613,113100,1162358250,5570,5570,5570,5570,0
20240613,113000,1162358250,5570,5570,5570,5570,424
20240613,112900,1159996570,5570,5580,5580,5570,471
20240613,112800,1157370480,5580,5580,5580,5580,263
20240613,112700,1155902940,5590,5590,5590,5590,0
20240613,112600,1155902940,5590,5590,5590,5590,83
20240613,112500,1155438970,5590,5590,5590,5590,10
20240613,112400,1155383070,5590,5590,5590,5590,386
20240613,112300,1153225330,5590,5590,5590,5590,489
20240613,112200,1150491820,5590,5590,5590,5590,148
20240613,112100,1149664500,5590,5580,5590,5570,214
20240613,112000,1148472360,5580,5580,5580,5580,100
20240613,111900,1147914360,5570,5580,5590,5570,381
20240613,111800,1145789770,5580,5580,5580,5580,0
20240613,111700,1145789770,5580,5580,5580,5580,22
20240613,111600,1145667010,5570,5570,5570,5570,0
20240613,111500,1145667010,5570,5570,5570,5570,141
20240613,111400,1144881640,5580,5580,5580,5580,50
20240613,111300,1144602640,5580,5580,5580,5580,131
20240613,111200,1143871660,5580,5580,5580,5580,21
20240613,111100,1143754480,5580,5580,5580,5580,142
20240613,111000,1142962120,5580,5590,5590,5580,115
20240613,110900,1142320400,5590,5590,5590,5590,3
20240613,110800,1142303630,5570,5570,5570,5570,40
20240613,110700,1142080830,5570,5570,5570,5570,55
20240613,110600,1141774480,5600,5580,5600,5580,103
20240613,110500,1141199720,5580,5580,5580,5580,308
20240613,110400,1139481080,5580,5580,5580,5580,5
20240613,110300,1139453180,5600,5590,5600,5590,30
20240613,110200,1139285470,5590,5570,5590,5570,13
20240613,110100,1139213000,5570,5570,5590,5570,98
20240613,110000,1138667000,5570,5570,5590,5570,284
20240613,105900,1137083260,5570,5590,5590,5570,37
20240613,105800,1136877090,5560,5560,5560,5560,200
20240613,105700,1135765090,5560,5560,5560,5560,0
20240613,105600,1135765090,5560,5600,5600,5560,202
20240613,105500,1134641930,5570,5600,5600,5570,182
20240613,105400,1133622790,5600,5580,5600,5580,1018
20240613,105300,1127942100,5550,5550,5550,5550,0
20240613,105200,1127942100,5550,5570,5570,5550,6039
20240613,105100,1094373980,5570,5580,5580,5570,355
20240613,105000,1092396080,5590,5590,5590,5590,4
20240613,104900,1092373720,5590,5600,5600,5590,501
20240613,104800,1089573120,5580,5580,5590,5580,522
20240613,104700,1086660320,5580,5580,5590,5580,431
20240613,104600,1084251670,5580,5580,5580,5580,215
20240613,104500,1083051970,5580,5580,5580,5580,30
20240613,104400,1082884570,5580,5580,5580,5570,552
20240613,104300,1079804440,5570,5570,5570,5570,280
20240613,104200,1078244840,5570,5570,5580,5570,311
20240613,104100,1076511560,5570,5570,5580,5570,112
20240613,104000,1075887710,5570,5570,5570,5570,1162
20240613,103900,1069415370,5570,5570,5570,5570,0
20240613,103800,1069415370,5570,5560,5590,5560,716
20240613,103700,1065432380,5560,5580,5580,5560,4278
20240613,103600,1041635610,5580,5580,5580,5580,51
20240613,103500,1041351030,5570,5570,5570,5570,2573
20240613,103400,1027019420,5570,5590,5590,5570,117
20240613,103300,1026367670,5570,5570,5570,5570,1514
20240613,103200,1017934690,5570,5570,5570,5570,690
20240613,103100,1014091390,5570,5580,5580,5570,1251
20240613,103000,1007123270,5580,5580,5580,5580,611
20240613,102900,1003713890,5580,5570,5580,5560,1087
20240613,102800,997668790,5560,5590,5590,5560,4869
20240613,102700,970544550,5580,5590,5590,5580,7411
20240613,102600,929132740,5600,5600,5600,5590,544
20240613,102500,926091470,5600,5600,5600,5600,476
20240613,102400,923425870,5600,5600,5600,5600,559
20240613,102300,920295470,5600,5590,5600,5590,558
20240613,102200,917175160,5600,5610,5610,5600,7302
20240613,102100,876283030,5600,5620,5620,5600,2967
20240613,102000,859636600,5620,5610,5650,5610,924
20240613,101900,854447540,5620,5670,5670,5620,13407
20240613,101800,778906580,5650,5680,5690,5640,4342
20240613,101700,754317360,5670,5680,5690,5630,6492
20240613,101600,717566290,5680,5690,5710,5650,14208
20240613,101500,636963040,5710,5660,5710,5650,16880
20240613,101400,540978780,5680,5620,5690,5620,15933
20240613,101300,450783300,5630,5620,5630,5600,1485
20240613,101200,442434060,5600,5610,5620,5600,8557
20240613,101100,394488340,5610,5610,5610,5610,10
20240613,101000,394432240,5610,5600,5610,5600,248
20240613,100900,393041970,5610,5610,5610,5610,80
20240613,100800,392593170,5610,5610,5610,5610,430
20240613,100700,390180870,5610,5600,5610,5600,4152
20240613,100600,366926150,5600,5600,5600,5600,718
20240613,100500,362905350,5600,5600,5600,5600,35
20240613,100400,362709350,5600,5600,5600,5600,11
20240613,100300,362647750,5600,5590,5600,5570,3508
20240613,100200,343099750,5590,5600,5600,5590,1073
20240613,100100,337096000,5600,5590,5600,5590,1799
20240613,100000,327022100,5600,5600,5600,5600,0
20240613,095900,327022100,5600,5590,5600,5590,2710
20240613,095800,311863540,5590,5580,5590,5580,1913
20240613,095700,301187670,5580,5580,5580,5580,356
20240613,095600,299201190,5580,5580,5590,5580,524
20240613,095500,296277220,5590,5590,5590,5590,206
20240613,095400,295125680,5590,5590,5600,5590,245
20240613,095300,293756040,5590,5580,5590,5580,252
20240613,095200,292347370,5590,5580,5590,5580,746
20240613,095100,288177490,5580,5580,5590,5580,630
20240613,095000,284661790,5580,5580,5580,5580,0
20240613,094900,284661790,5580,5590,5590,5580,110
20240613,094800,284047890,5590,5590,5590,5590,121
20240613,094700,283371500,5590,5590,5590,5590,2
20240613,094600,283360320,5590,5590,5590,5590,5
20240613,094500,283332370,5590,5590,5590,5580,659
20240613,094400,279648960,5590,5600,5600,5590,150
20240613,094300,278810160,5590,5590,5590,5590,47
20240613,094200,278547430,5590,5590,5590,5590,395
20240613,094100,276339380,5590,5580,5590,5580,5
20240613,094000,276311470,5590,5590,5590,5590,545
20240613,093900,273264920,5580,5580,5580,5580,0
20240613,093800,273264920,5580,5580,5580,5580,2724
20240613,093700,258065000,5570,5570,5570,5570,618
20240613,093600,254622740,5570,5560,5570,5560,240
20240613,093500,253286120,5560,5560,5560,5540,890
20240613,093400,248355320,5560,5570,5570,5540,2173
20240613,093300,236295030,5570,5570,5570,5570,358
20240613,093200,234300970,5570,5570,5580,5570,124
20240613,093100,233609990,5570,5580,5590,5570,897
20240613,093000,228606610,5600,5590,5600,5580,776
20240613,092900,224269770,5590,5590,5590,5590,152
20240613,092800,223420090,5600,5600,5600,5600,1
20240613,092700,223414490,5600,5590,5600,5590,250
20240613,092600,222014990,5580,5580,5600,5580,110
20240613,092500,221400710,5600,5580,5600,5580,45
20240613,092400,221149170,5600,5590,5600,5580,3011
20240613,092300,204315880,5580,5580,5580,5580,1117
20240613,092200,198083020,5580,5580,5590,5580,454
20240613,092100,195546700,5590,5560,5590,5550,364
20240613,092000,193524360,5560,5560,5560,5530,3654
20240613,091900,173296910,5530,5550,5600,5530,4558
20240613,091800,148040070,5550,5580,5580,5550,5177
20240613,091700,119242730,5580,5590,5600,5580,3689
20240613,091600,98626770,5600,5600,5600,5600,599
20240613,091500,95272370,5620,5600,5620,5600,321
20240613,091400,93474550,5600,5610,5610,5600,1103
20240613,091300,87297740,5620,5630,5630,5600,647
20240613,091200,83661530,5630,5630,5630,5630,122
20240613,091100,82974670,5620,5620,5620,5610,196
20240613,091000,81873950,5620,5620,5620,5620,720
20240613,090900,77827550,5620,5610,5620,5610,4589
20240613,090800,52080670,5600,5600,5600,5590,703
20240613,090700,48144030,5600,5600,5600,5600,91
20240613,090600,47634430,5600,5600,5610,5600,481
20240613,090500,44940790,5610,5590,5610,5590,1544
20240613,090400,36292910,5590,5590,5610,5590,183
20240613,090300,35269920,5600,5590,5600,5590,301
20240613,090200,33586330,5580,5600,5600,5580,1181
20240613,090100,26988270,5610,5620,5620,5600,791
20240613,090000,22555310,5600,5570,5620,5570,4046