stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,203900,1691457310,5350,5350,5350,5350,1797
20240614,203800,1691457310,5350,5350,5350,5350,0
20240614,203700,1691457310,5350,5350,5350,5350,0
20240614,203600,1691457310,5350,5350,5350,5350,0
20240614,203500,1691457310,5350,5350,5350,5350,0
20240614,203400,1691457310,5350,5350,5350,5350,0
20240614,203300,1691457310,5350,5350,5350,5350,0
20240614,203200,1691457310,5350,5350,5350,5350,0
20240614,203100,1691457310,5350,5350,5350,5350,0
20240614,203000,1691457310,5350,5350,5350,5350,0
20240614,202900,1691457310,5350,5350,5350,5350,0
20240614,202800,1691457310,5350,5350,5350,5350,0
20240614,202700,1691457310,5350,5350,5350,5350,0
20240614,202600,1691457310,5350,5350,5350,5350,0
20240614,202500,1691457310,5350,5350,5350,5350,0
20240614,202400,1691457310,5350,5350,5350,5350,0
20240614,202300,1691457310,5350,5350,5350,5350,0
20240614,202200,1691457310,5350,5350,5350,5350,0
20240614,202100,1691457310,5350,5350,5350,5350,0
20240614,202000,1691457310,5350,5350,5350,5350,0
20240614,201900,1691457310,5350,5350,5350,5350,0
20240614,201800,1691457310,5350,5350,5350,5350,0
20240614,201700,1691457310,5350,5350,5350,5350,0
20240614,201600,1691457310,5350,5350,5350,5350,0
20240614,201500,1691457310,5350,5350,5350,5350,0
20240614,201400,1691457310,5350,5350,5350,5350,0
20240614,201300,1691457310,5350,5350,5350,5350,0
20240614,201200,1691457310,5350,5350,5350,5350,0
20240614,201100,1691457310,5350,5350,5350,5350,0
20240614,201000,1691457310,5350,5350,5350,5350,0
20240614,200900,1691457310,5350,5350,5350,5350,1797
20240614,200800,1691457310,5350,5350,5350,5350,0
20240614,200700,1691457310,5350,5350,5350,5350,0
20240614,200600,1691457310,5350,5350,5350,5350,0
20240614,200500,1691457310,5350,5350,5350,5350,0
20240614,200400,1691457310,5350,5350,5350,5350,0
20240614,200300,1691457310,5350,5350,5350,5350,0
20240614,200200,1691457310,5350,5350,5350,5350,0
20240614,200100,1691457310,5350,5350,5350,5350,0
20240614,200000,1691457310,5350,5350,5350,5350,0
20240614,195900,1691457310,5350,5350,5350,5350,0
20240614,195800,1691457310,5350,5350,5350,5350,0
20240614,195700,1691457310,5350,5350,5350,5350,0
20240614,195600,1691457310,5350,5350,5350,5350,0
20240614,195500,1691457310,5350,5350,5350,5350,0
20240614,195400,1691457310,5350,5350,5350,5350,0
20240614,195300,1691457310,5350,5350,5350,5350,0
20240614,195200,1691457310,5350,5350,5350,5350,0
20240614,195100,1691457310,5350,5350,5350,5350,0
20240614,195000,1691457310,5350,5350,5350,5350,0
20240614,194900,1691457310,5350,5350,5350,5350,0
20240614,194800,1691457310,5350,5350,5350,5350,0
20240614,194700,1691457310,5350,5350,5350,5350,0
20240614,194600,1691457310,5350,5350,5350,5350,0
20240614,194500,1691457310,5350,5350,5350,5350,0
20240614,194400,1691457310,5350,5350,5350,5350,0
20240614,194300,1691457310,5350,5350,5350,5350,0
20240614,194200,1691457310,5350,5350,5350,5350,0
20240614,194100,1691457310,5350,5350,5350,5350,0
20240614,194000,1691457310,5350,5350,5350,5350,0
20240614,193900,1691457310,5350,5350,5350,5350,1797
20240614,193800,1691457310,5350,5350,5350,5350,0
20240614,193700,1691457310,5350,5350,5350,5350,0
20240614,193600,1691457310,5350,5350,5350,5350,0
20240614,193500,1691457310,5350,5350,5350,5350,0
20240614,193400,1691457310,5350,5350,5350,5350,0
20240614,193300,1691457310,5350,5350,5350,5350,0
20240614,193200,1691457310,5350,5350,5350,5350,0
20240614,193100,1691457310,5350,5350,5350,5350,0
20240614,193000,1691457310,5350,5350,5350,5350,0
20240614,192900,1691457310,5350,5350,5350,5350,0
20240614,192800,1691457310,5350,5350,5350,5350,0
20240614,192700,1691457310,5350,5350,5350,5350,0
20240614,192600,1691457310,5350,5350,5350,5350,0
20240614,192500,1691457310,5350,5350,5350,5350,0
20240614,192400,1691457310,5350,5350,5350,5350,0
20240614,192300,1691457310,5350,5350,5350,5350,0
20240614,192200,1691457310,5350,5350,5350,5350,0
20240614,192100,1691457310,5350,5350,5350,5350,0
20240614,192000,1691457310,5350,5350,5350,5350,0
20240614,191900,1691457310,5350,5350,5350,5350,0
20240614,191800,1691457310,5350,5350,5350,5350,0
20240614,191700,1691457310,5350,5350,5350,5350,0
20240614,191600,1691457310,5350,5350,5350,5350,0
20240614,191500,1691457310,5350,5350,5350,5350,0
20240614,191400,1691457310,5350,5350,5350,5350,0
20240614,191300,1691457310,5350,5350,5350,5350,0
20240614,191200,1691457310,5350,5350,5350,5350,0
20240614,191100,1691457310,5350,5350,5350,5350,0
20240614,191000,1691457310,5350,5350,5350,5350,0
20240614,190900,1691457310,5350,5350,5350,5350,1797
20240614,190800,1691457310,5350,5350,5350,5350,0
20240614,190700,1691457310,5350,5350,5350,5350,0
20240614,190600,1691457310,5350,5350,5350,5350,0
20240614,190500,1691457310,5350,5350,5350,5350,0
20240614,190400,1691457310,5350,5350,5350,5350,0
20240614,190300,1691457310,5350,5350,5350,5350,0
20240614,190200,1691457310,5350,5350,5350,5350,0
20240614,190100,1691457310,5350,5350,5350,5350,0
20240614,190000,1691457310,5350,5350,5350,5350,0
20240614,185900,1691457310,5350,5350,5350,5350,0
20240614,185800,1691457310,5350,5350,5350,5350,0
20240614,185700,1691457310,5350,5350,5350,5350,0
20240614,185600,1691457310,5350,5350,5350,5350,0
20240614,185500,1691457310,5350,5350,5350,5350,0
20240614,185400,1691457310,5350,5350,5350,5350,0
20240614,185300,1691457310,5350,5350,5350,5350,0
20240614,185200,1691457310,5350,5350,5350,5350,0
20240614,185100,1691457310,5350,5350,5350,5350,0
20240614,185000,1691457310,5350,5350,5350,5350,0
20240614,184900,1691457310,5350,5350,5350,5350,0
20240614,184800,1691457310,5350,5350,5350,5350,0
20240614,184700,1691457310,5350,5350,5350,5350,0
20240614,184600,1691457310,5350,5350,5350,5350,0
20240614,184500,1691457310,5350,5350,5350,5350,0
20240614,184400,1691457310,5350,5350,5350,5350,0
20240614,184300,1691457310,5350,5350,5350,5350,0
20240614,184200,1691457310,5350,5350,5350,5350,0
20240614,184100,1691457310,5350,5350,5350,5350,0
20240614,184000,1691457310,5350,5350,5350,5350,0
20240614,183900,1691457310,5350,5350,5350,5350,1797
20240614,183800,1691457310,5350,5350,5350,5350,0
20240614,183700,1691457310,5350,5350,5350,5350,0
20240614,183600,1691457310,5350,5350,5350,5350,0
20240614,183500,1691457310,5350,5350,5350,5350,0
20240614,183400,1691457310,5350,5350,5350,5350,0
20240614,183300,1691457310,5350,5350,5350,5350,0
20240614,183200,1691457310,5350,5350,5350,5350,0
20240614,183100,1691457310,5350,5350,5350,5350,0
20240614,183000,1691457310,5350,5350,5350,5350,0
20240614,182900,1691457310,5350,5350,5350,5350,0
20240614,182800,1691457310,5350,5350,5350,5350,0
20240614,182700,1691457310,5350,5350,5350,5350,0
20240614,182600,1691457310,5350,5350,5350,5350,0
20240614,182500,1691457310,5350,5350,5350,5350,0
20240614,182400,1691457310,5350,5350,5350,5350,0
20240614,182300,1691457310,5350,5350,5350,5350,0
20240614,182200,1691457310,5350,5350,5350,5350,0
20240614,182100,1691457310,5350,5350,5350,5350,0
20240614,182000,1691457310,5350,5350,5350,5350,0
20240614,181900,1691457310,5350,5350,5350,5350,0
20240614,181800,1691457310,5350,5350,5350,5350,0
20240614,181700,1691457310,5350,5350,5350,5350,0
20240614,181600,1691457310,5350,5350,5350,5350,0
20240614,181500,1691457310,5350,5350,5350,5350,0
20240614,181400,1691457310,5350,5350,5350,5350,0
20240614,181300,1691457310,5350,5350,5350,5350,0
20240614,181200,1691457310,5350,5350,5350,5350,0
20240614,181100,1691457310,5350,5350,5350,5350,0
20240614,181000,1691457310,5350,5350,5350,5350,0
20240614,180900,1691457310,5350,5350,5350,5350,1797
20240614,180800,1691457310,5350,5350,5350,5350,0
20240614,180700,1691457310,5350,5350,5350,5350,0
20240614,180600,1691457310,5350,5350,5350,5350,0
20240614,180500,1691457310,5350,5350,5350,5350,0
20240614,180400,1691457310,5350,5350,5350,5350,0
20240614,180300,1691457310,5350,5350,5350,5350,0
20240614,180200,1691457310,5350,5350,5350,5350,0
20240614,180100,1691457310,5350,5350,5350,5350,0
20240614,180000,1691457310,5350,5350,5350,5350,0
20240614,175900,1691457310,5350,5350,5350,5350,0
20240614,175800,1691457310,5350,5350,5350,5350,0
20240614,175700,1691457310,5350,5350,5350,5350,0
20240614,175600,1691457310,5350,5350,5350,5350,0
20240614,175500,1691457310,5350,5350,5350,5350,0
20240614,175400,1691457310,5350,5350,5350,5350,0
20240614,175300,1691457310,5350,5350,5350,5350,0
20240614,175200,1691457310,5350,5350,5350,5350,0
20240614,175100,1691457310,5350,5350,5350,5350,0
20240614,175000,1691457310,5350,5350,5350,5350,0
20240614,174900,1691457310,5350,5350,5350,5350,0
20240614,174800,1691457310,5350,5350,5350,5350,0
20240614,174700,1691457310,5350,5350,5350,5350,0
20240614,174600,1691457310,5350,5350,5350,5350,0
20240614,174500,1691457310,5350,5350,5350,5350,0
20240614,174400,1691457310,5350,5350,5350,5350,0
20240614,174300,1691457310,5350,5350,5350,5350,0
20240614,174200,1691457310,5350,5350,5350,5350,0
20240614,174100,1691457310,5350,5350,5350,5350,0
20240614,174000,1691457310,5350,5350,5350,5350,0
20240614,173900,1691457310,5350,5350,5350,5350,1797
20240614,173800,1691457310,5350,5350,5350,5350,0
20240614,173700,1691457310,5350,5350,5350,5350,0
20240614,173600,1691457310,5350,5350,5350,5350,0
20240614,173500,1691457310,5350,5350,5350,5350,0
20240614,173400,1691457310,5350,5350,5350,5350,0
20240614,173300,1691457310,5350,5350,5350,5350,0
20240614,173200,1691457310,5350,5350,5350,5350,0
20240614,173100,1691457310,5350,5350,5350,5350,0
20240614,173000,1691457310,5350,5350,5350,5350,0
20240614,172900,1691457310,5350,5350,5350,5350,0
20240614,172800,1691457310,5350,5350,5350,5350,0
20240614,172700,1691457310,5350,5350,5350,5350,0
20240614,172600,1691457310,5350,5350,5350,5350,0
20240614,172500,1691457310,5350,5350,5350,5350,0
20240614,172400,1691457310,5350,5350,5350,5350,0
20240614,172300,1691457310,5350,5350,5350,5350,0
20240614,172200,1691457310,5350,5350,5350,5350,0
20240614,172100,1691457310,5350,5350,5350,5350,0
20240614,172000,1691457310,5350,5350,5350,5350,0
20240614,171900,1691457310,5350,5350,5350,5350,0
20240614,171800,1691457310,5350,5350,5350,5350,0
20240614,171700,1691457310,5350,5350,5350,5350,0
20240614,171600,1691457310,5350,5350,5350,5350,0
20240614,171500,1691457310,5350,5350,5350,5350,0
20240614,171400,1691457310,5350,5350,5350,5350,0
20240614,171300,1691457310,5350,5350,5350,5350,0
20240614,171200,1691457310,5350,5350,5350,5350,0
20240614,171100,1691457310,5350,5350,5350,5350,0
20240614,171000,1691457310,5350,5350,5350,5350,0
20240614,170900,1691457310,5350,5350,5350,5350,1797
20240614,170800,1691457310,5350,5350,5350,5350,0
20240614,170700,1691457310,5350,5350,5350,5350,0
20240614,170600,1691457310,5350,5350,5350,5350,0
20240614,170500,1691457310,5350,5350,5350,5350,0
20240614,170400,1691457310,5350,5350,5350,5350,0
20240614,170300,1691457310,5350,5350,5350,5350,0
20240614,170200,1691457310,5350,5350,5350,5350,0
20240614,170100,1691457310,5350,5350,5350,5350,0
20240614,170000,1691457310,5350,5350,5350,5350,0
20240614,165900,1691457310,5350,5350,5350,5350,0
20240614,165800,1691457310,5350,5350,5350,5350,0
20240614,165700,1691457310,5350,5350,5350,5350,0
20240614,165600,1691457310,5350,5350,5350,5350,0
20240614,165500,1691457310,5350,5350,5350,5350,0
20240614,165400,1691457310,5350,5350,5350,5350,0
20240614,165300,1691457310,5350,5350,5350,5350,0
20240614,165200,1691457310,5350,5350,5350,5350,0
20240614,165100,1691457310,5350,5350,5350,5350,0
20240614,165000,1691457310,5350,5350,5350,5350,0
20240614,164900,1691457310,5350,5350,5350,5350,0
20240614,164800,1691457310,5350,5350,5350,5350,0
20240614,164700,1691457310,5350,5350,5350,5350,0
20240614,164600,1691457310,5350,5350,5350,5350,0
20240614,164500,1691457310,5350,5350,5350,5350,0
20240614,164400,1691457310,5350,5350,5350,5350,0
20240614,164300,1691457310,5350,5350,5350,5350,0
20240614,164200,1691457310,5350,5350,5350,5350,0
20240614,164100,1691457310,5350,5350,5350,5350,0
20240614,164000,1691457310,5350,5350,5350,5350,0
20240614,163900,1691457310,5350,5350,5350,5350,1797
20240614,163800,1691457310,5350,5350,5350,5350,0
20240614,163700,1691457310,5350,5350,5350,5350,0
20240614,163600,1691457310,5350,5350,5350,5350,0
20240614,163500,1691457310,5350,5350,5350,5350,0
20240614,163400,1691457310,5350,5350,5350,5350,0
20240614,163300,1691457310,5350,5350,5350,5350,0
20240614,163200,1691457310,5350,5350,5350,5350,0
20240614,163100,1691457310,5350,5350,5350,5350,0
20240614,163000,1691457310,5350,5350,5350,5350,0
20240614,162900,1691457310,5350,5350,5350,5350,0
20240614,162800,1691457310,5350,5350,5350,5350,0
20240614,162700,1691457310,5350,5350,5350,5350,0
20240614,162600,1691457310,5350,5350,5350,5350,0
20240614,162500,1691457310,5350,5350,5350,5350,0
20240614,162400,1691457310,5350,5350,5350,5350,0
20240614,162300,1691457310,5350,5350,5350,5350,0
20240614,162200,1691457310,5350,5350,5350,5350,0
20240614,162100,1691457310,5350,5350,5350,5350,0
20240614,162000,1691457310,5350,5350,5350,5350,0
20240614,161900,1691457310,5350,5350,5350,5350,0
20240614,161800,1691457310,5350,5350,5350,5350,0
20240614,161700,1691457310,5350,5350,5350,5350,0
20240614,161600,1691457310,5350,5350,5350,5350,0
20240614,161500,1691457310,5350,5350,5350,5350,0
20240614,161400,1691457310,5350,5350,5350,5350,0
20240614,161300,1691457310,5350,5350,5350,5350,0
20240614,161200,1691457310,5350,5350,5350,5350,0
20240614,161100,1691457310,5350,5350,5350,5350,0
20240614,161000,1691457310,5350,5350,5350,5350,0
20240614,160900,1691457310,5350,5350,5350,5350,1797
20240614,160800,1691457310,5350,5350,5350,5350,0
20240614,160700,1691457310,5350,5350,5350,5350,0
20240614,160600,1691457310,5350,5350,5350,5350,0
20240614,160500,1691457310,5350,5350,5350,5350,0
20240614,160400,1691457310,5350,5350,5350,5350,0
20240614,160300,1691457310,5350,5350,5350,5350,0
20240614,160200,1691457310,5350,5350,5350,5350,0
20240614,160100,1691457310,5350,5350,5350,5350,0
20240614,160000,1691457310,5350,5350,5350,5350,0
20240614,155900,1691457310,5350,5350,5350,5350,0
20240614,155800,1691457310,5350,5350,5350,5350,0
20240614,155700,1691457310,5350,5350,5350,5350,0
20240614,155600,1691457310,5350,5350,5350,5350,0
20240614,155500,1691457310,5350,5350,5350,5350,0
20240614,155400,1691457310,5350,5350,5350,5350,0
20240614,155300,1691457310,5350,5350,5350,5350,0
20240614,155200,1691457310,5350,5350,5350,5350,0
20240614,155100,1691457310,5350,5350,5350,5350,0
20240614,155000,1691457310,5350,5350,5350,5350,0
20240614,154900,1691457310,5350,5350,5350,5350,0
20240614,154800,1691457310,5350,5350,5350,5350,0
20240614,154700,1691457310,5350,5350,5350,5350,0
20240614,154600,1691457310,5350,5350,5350,5350,0
20240614,154500,1691457310,5350,5350,5350,5350,0
20240614,154400,1691457310,5350,5350,5350,5350,0
20240614,154300,1691457310,5350,5350,5350,5350,0
20240614,154200,1691457310,5350,5350,5350,5350,0
20240614,154100,1691457310,5350,5350,5350,5350,0
20240614,154000,1691457310,5350,5350,5350,5350,0
20240614,153900,1691457310,5350,5350,5350,5350,1797
20240614,153800,1691457310,5350,5350,5350,5350,0
20240614,153700,1691457310,5350,5350,5350,5350,0
20240614,153600,1691457310,5350,5350,5350,5350,0
20240614,153500,1691457310,5350,5350,5350,5350,0
20240614,153400,1691457310,5350,5350,5350,5350,0
20240614,153300,1691457310,5350,5350,5350,5350,0
20240614,153200,1691457310,5350,5350,5350,5350,0
20240614,153100,1691457310,5350,5350,5350,5350,0
20240614,153000,1691457310,5350,5350,5350,5350,1797
20240614,152900,1681843360,5350,5350,5350,5350,0
20240614,152800,1681843360,5350,5350,5350,5350,0
20240614,152700,1681843360,5350,5350,5350,5350,0
20240614,152600,1681843360,5350,5350,5350,5350,0
20240614,152500,1681843360,5350,5350,5350,5350,0
20240614,152400,1681843360,5350,5350,5350,5350,0
20240614,152300,1681843360,5350,5350,5350,5350,0
20240614,152200,1681843360,5350,5350,5350,5350,0
20240614,152100,1681843360,5350,5350,5350,5350,0
20240614,152000,1681843360,5350,5350,5350,5350,0
20240614,151900,1681843360,5350,5370,5370,5350,3560
20240614,151800,1662793230,5370,5370,5370,5370,12
20240614,151700,1662728790,5360,5360,5360,5360,728
20240614,151600,1658826710,5360,5350,5360,5350,42
20240614,151500,1658601950,5350,5360,5360,5350,410
20240614,151400,1656406570,5360,5360,5360,5360,13
20240614,151300,1656336890,5360,5360,5360,5350,231
20240614,151200,1655099440,5350,5360,5360,5350,199
20240614,151100,1654034300,5350,5350,5350,5350,250
20240614,151000,1652696800,5360,5360,5360,5360,2
20240614,150900,1652686080,5360,5360,5370,5360,205
20240614,150800,1651587270,5360,5360,5360,5350,786
20240614,150700,1647377460,5360,5370,5370,5360,752
20240614,150600,1643344240,5370,5370,5370,5360,8
20240614,150500,1643301320,5360,5370,5370,5360,12
20240614,150400,1643236980,5370,5370,5370,5360,1016
20240614,150300,1637791060,5370,5370,5370,5370,155
20240614,150200,1636958710,5390,5390,5390,5390,50
20240614,150100,1636689210,5390,5370,5390,5370,69
20240614,150000,1636318660,5370,5380,5390,5370,820
20240614,145900,1631908400,5390,5390,5390,5380,504
20240614,145800,1629195850,5390,5390,5390,5390,21
20240614,145700,1629082660,5390,5390,5390,5380,302
20240614,145600,1627457650,5390,5380,5390,5380,1500
20240614,145500,1619387120,5380,5370,5380,5370,2602
20240614,145400,1605413800,5370,5360,5370,5360,1366
20240614,145300,1598092020,5360,5350,5360,5350,141
20240614,145200,1597337460,5360,5360,5360,5360,15
20240614,145100,1597257060,5360,5360,5370,5360,952
20240614,145000,1592154320,5360,5350,5360,5340,127
20240614,144900,1591475980,5350,5360,5360,5350,21
20240614,144800,1591363600,5340,5340,5340,5340,468
20240614,144700,1588864480,5350,5350,5350,5350,522
20240614,144600,1586071780,5360,5360,5360,5350,235
20240614,144500,1584814390,5360,5350,5360,5350,381
20240614,144400,1582776030,5350,5350,5350,5350,1281
20240614,144300,1575922680,5350,5350,5350,5350,12
20240614,144200,1575858480,5340,5340,5340,5340,3747
20240614,144100,1555849500,5350,5350,5350,5350,0
20240614,144000,1555849500,5350,5350,5350,5350,10
20240614,143900,1555796000,5350,5350,5350,5350,0
20240614,143800,1555796000,5350,5350,5350,5350,51
20240614,143700,1555523150,5350,5340,5350,5340,23
20240614,143600,1555400130,5360,5350,5360,5350,28
20240614,143500,1555250310,5350,5340,5350,5340,191
20240614,143400,1554230340,5340,5340,5350,5330,1685
20240614,143300,1545233960,5350,5340,5350,5340,203
20240614,143200,1544149910,5350,5350,5350,5340,32
20240614,143100,1543978730,5330,5340,5340,5330,1701
20240614,143000,1534906780,5350,5350,5350,5350,0
20240614,142900,1534906780,5350,5350,5350,5350,8
20240614,142800,1534863980,5360,5360,5360,5360,22
20240614,142700,1534746060,5360,5360,5370,5340,166
20240614,142600,1533859490,5340,5340,5340,5340,101
20240614,142500,1533320150,5370,5350,5370,5340,205
20240614,142400,1532225230,5370,5370,5370,5370,1
20240614,142300,1532219860,5370,5350,5370,5350,18
20240614,142200,1532123270,5370,5370,5370,5370,2
20240614,142100,1532112530,5370,5350,5370,5340,1998
20240614,142000,1521430870,5360,5360,5360,5360,3
20240614,141900,1521414790,5360,5360,5360,5360,102
20240614,141800,1520868070,5350,5350,5350,5350,30
20240614,141700,1520707570,5350,5360,5360,5350,196
20240614,141600,1519658670,5360,5350,5360,5350,490
20240614,141500,1517037160,5350,5350,5350,5350,100
20240614,141400,1516502160,5350,5350,5350,5350,5
20240614,141300,1516475410,5350,5350,5350,5350,2
20240614,141200,1516464710,5350,5350,5350,5350,207
20240614,141100,1515357260,5350,5340,5350,5330,1185
20240614,141000,1509029190,5340,5340,5340,5340,5
20240614,140900,1509002490,5330,5330,5330,5330,276
20240614,140800,1507531410,5330,5340,5340,5330,142
20240614,140700,1506774420,5340,5340,5340,5340,400
20240614,140600,1504638420,5340,5340,5340,5340,201
20240614,140500,1503565080,5340,5340,5340,5340,82
20240614,140400,1503127200,5330,5340,5340,5330,1057
20240614,140300,1497483830,5350,5350,5350,5340,7
20240614,140200,1497446430,5360,5360,5360,5360,19
20240614,140100,1497344590,5360,5360,5360,5360,1
20240614,140000,1497339230,5350,5360,5360,5350,11
20240614,135900,1497280370,5360,5360,5360,5350,208
20240614,135800,1496167490,5370,5350,5370,5350,11
20240614,135700,1496108620,5370,5360,5370,5360,22
20240614,135600,1495990500,5350,5330,5350,5330,2196
20240614,135500,1484276960,5330,5330,5330,5310,2447
20240614,135400,1471280660,5330,5340,5340,5330,6
20240614,135300,1471248640,5350,5330,5350,5320,3568
20240614,135200,1452265600,5350,5350,5350,5350,260
20240614,135100,1450874600,5350,5350,5350,5350,2743
20240614,135000,1436199550,5330,5360,5360,5330,1500
20240614,134900,1428174540,5360,5360,5360,5320,4207
20240614,134800,1405773320,5350,5340,5350,5340,31
20240614,134700,1405607590,5340,5340,5340,5340,483
20240614,134600,1403028370,5340,5340,5340,5340,13
20240614,134500,1402958950,5360,5340,5360,5340,235
20240614,134400,1401703980,5340,5330,5350,5330,203
20240614,134300,1400620950,5360,5350,5360,5340,6504
20240614,134200,1365829660,5360,5360,5360,5360,279
20240614,134100,1364334220,5360,5360,5360,5360,5
20240614,134000,1364307420,5360,5360,5360,5360,0
20240614,133900,1364307420,5360,5360,5360,5360,0
20240614,133800,1364307420,5360,5350,5360,5350,467
20240614,133700,1361808090,5360,5360,5360,5360,195
20240614,133600,1360762890,5350,5360,5360,5350,421
20240614,133500,1358510530,5370,5370,5370,5370,3
20240614,133400,1358494420,5350,5360,5370,5350,1921
20240614,133300,1348216930,5370,5350,5370,5350,83
20240614,133200,1347772770,5370,5370,5370,5370,1
20240614,133100,1347767400,5370,5370,5370,5370,1
20240614,133000,1347762030,5370,5350,5370,5350,168
20240614,132900,1346862070,5370,5360,5370,5350,2727
20240614,132800,1332265330,5360,5360,5360,5360,43
20240614,132700,1332034850,5370,5370,5370,5370,103
20240614,132600,1331481740,5350,5350,5350,5350,8
20240614,132500,1331438940,5360,5360,5360,5360,177
20240614,132400,1330490220,5370,5370,5370,5370,301
20240614,132300,1328873850,5350,5370,5370,5350,38
20240614,132200,1328669810,5370,5370,5370,5370,3
20240614,132100,1328653700,5360,5370,5370,5360,12
20240614,132000,1328589350,5360,5360,5360,5360,50
20240614,131900,1328321350,5370,5370,5370,5370,2
20240614,131800,1328310610,5370,5370,5370,5370,2
20240614,131700,1328299870,5360,5360,5360,5360,205
20240614,131600,1327201070,5370,5360,5370,5360,139
20240614,131500,1326454710,5370,5370,5370,5360,509
20240614,131400,1323726340,5370,5370,5370,5360,21
20240614,131300,1323613660,5360,5360,5360,5360,0
20240614,131200,1323613660,5360,5360,5370,5360,548
20240614,131100,1320676370,5360,5360,5360,5360,10
20240614,131000,1320622770,5360,5360,5360,5360,43
20240614,130900,1320392290,5360,5360,5360,5360,0
20240614,130800,1320392290,5360,5360,5370,5360,968
20240614,130700,1315203790,5360,5360,5370,5360,124
20240614,130600,1314538950,5360,5360,5360,5360,231
20240614,130500,1313300790,5360,5360,5360,5350,1151
20240614,130400,1307132080,5370,5360,5370,5360,42
20240614,130300,1306906940,5350,5350,5360,5350,1080
20240614,130200,1301128890,5360,5360,5360,5350,3860
20240614,130100,1280467830,5360,5360,5360,5360,209
20240614,130000,1279347590,5370,5370,5370,5350,3495
20240614,125900,1260623930,5360,5370,5370,5360,40
20240614,125800,1260409430,5370,5370,5370,5370,675
20240614,125700,1256784680,5370,5390,5390,5370,207
20240614,125600,1255672970,5390,5390,5390,5380,651
20240614,125500,1252169920,5390,5380,5390,5380,24
20240614,125400,1252040790,5380,5390,5390,5370,353
20240614,125300,1250142580,5390,5380,5390,5380,201
20240614,125200,1249061190,5390,5370,5390,5370,359
20240614,125100,1247132320,5370,5380,5390,5370,327
20240614,125000,1245374110,5370,5370,5370,5370,1548
20240614,124900,1237061350,5360,5360,5370,5350,1319
20240614,124800,1229993470,5370,5370,5370,5360,54
20240614,124700,1229703990,5360,5360,5370,5360,115
20240614,124600,1229087560,5360,5370,5370,5360,74
20240614,124500,1228690870,5370,5370,5370,5370,0
20240614,124400,1228690870,5370,5360,5370,5360,48
20240614,124300,1228433300,5360,5360,5360,5360,119
20240614,124200,1227795460,5360,5360,5360,5360,2
20240614,124100,1227784740,5350,5350,5370,5350,1502
20240614,124000,1219746580,5360,5370,5370,5360,787
20240614,123900,1215528050,5360,5370,5370,5360,2820
20240614,123800,1200392650,5370,5370,5370,5370,40
20240614,123700,1200177850,5370,5370,5370,5370,72
20240614,123600,1199791210,5370,5360,5370,5360,1718
20240614,123500,1190582510,5360,5370,5370,5360,7
20240614,123400,1190544950,5370,5370,5370,5370,0
20240614,123300,1190544950,5370,5370,5370,5360,3064
20240614,123200,1174121550,5390,5390,5390,5390,3
20240614,123100,1174105380,5390,5390,5390,5390,0
20240614,123000,1174105380,5390,5370,5390,5370,84
20240614,122900,1173654240,5390,5380,5390,5380,4
20240614,122800,1173632690,5390,5390,5390,5360,351
20240614,122700,1171750590,5390,5370,5390,5360,376
20240614,122600,1169732450,5370,5380,5390,5370,13
20240614,122500,1169662490,5390,5390,5390,5390,0
20240614,122400,1169662490,5390,5370,5390,5370,867
20240614,122300,1165006660,5360,5360,5370,5360,351
20240614,122200,1163123290,5360,5370,5370,5360,179
20240614,122100,1162163710,5370,5370,5370,5370,372
20240614,122000,1160166070,5370,5370,5370,5360,193
20240614,121900,1159131160,5370,5370,5370,5370,16
20240614,121800,1159045240,5370,5370,5370,5370,365
20240614,121700,1157085190,5370,5370,5370,5370,1
20240614,121600,1157079820,5360,5360,5370,5360,524
20240614,121500,1154271170,5360,5380,5390,5360,4008
20240614,121400,1132759940,5390,5390,5390,5390,42
20240614,121300,1132533560,5390,5380,5390,5380,159
20240614,121200,1131678130,5380,5380,5380,5380,575
20240614,121100,1128584630,5380,5380,5380,5380,606
20240614,121000,1125324350,5380,5380,5380,5380,8
20240614,120900,1125281310,5380,5380,5380,5380,800
20240614,120800,1120977310,5380,5370,5380,5370,1518
20240614,120700,1112825290,5370,5380,5380,5370,41
20240614,120600,1112605110,5370,5380,5380,5370,866
20240614,120500,1107946520,5390,5390,5390,5380,8
20240614,120400,1107903430,5390,5390,5390,5390,5
20240614,120300,1107876480,5380,5390,5390,5370,383
20240614,120200,1105819040,5380,5380,5390,5380,88
20240614,120100,1105345570,5390,5380,5390,5380,10
20240614,120000,1105291760,5380,5390,5390,5380,2
20240614,115900,1105280990,5390,5390,5400,5390,716
20240614,115800,1101421740,5390,5390,5390,5390,1
20240614,115700,1101416350,5400,5400,5400,5390,264
20240614,115600,1099991350,5400,5410,5410,5400,13
20240614,115500,1099921050,5410,5400,5410,5400,12
20240614,115400,1099856140,5390,5410,5410,5390,3
20240614,115300,1099839950,5400,5400,5400,5400,6
20240614,115200,1099807550,5420,5400,5420,5360,1213
20240614,115100,1093259580,5390,5370,5390,5370,1150
20240614,115000,1087065030,5370,5380,5390,5370,210
20240614,114900,1085937250,5380,5370,5390,5370,120
20240614,114800,1085292180,5370,5370,5370,5370,200
20240614,114700,1084218180,5370,5370,5370,5370,3
20240614,114600,1084202070,5380,5380,5380,5380,13
20240614,114500,1084132130,5380,5360,5380,5350,62
20240614,114400,1083800360,5380,5360,5380,5360,55
20240614,114300,1083504860,5360,5380,5380,5360,620
20240614,114200,1080181340,5380,5380,5380,5380,1
20240614,114100,1080175960,5380,5370,5390,5370,133
20240614,114000,1079461590,5370,5390,5390,5370,20
20240614,113900,1079354090,5390,5380,5390,5380,61
20240614,113800,1079025900,5380,5380,5380,5380,102
20240614,113700,1078477140,5380,5390,5390,5380,68
20240614,113600,1078110820,5390,5380,5390,5380,3501
20240614,113500,1059255440,5370,5360,5370,5360,2542
20240614,113400,1045615320,5360,5360,5360,5360,892
20240614,113300,1040834200,5350,5350,5350,5350,300
20240614,113200,1039229200,5350,5350,5350,5350,350
20240614,113100,1037356700,5350,5350,5350,5350,37
20240614,113000,1037158750,5350,5350,5350,5350,95
20240614,112900,1036650500,5350,5350,5350,5350,103
20240614,112800,1036099450,5350,5340,5350,5340,131
20240614,112700,1035398650,5350,5340,5350,5340,151
20240614,112600,1034591200,5340,5350,5350,5340,166
20240614,112500,1033703750,5350,5360,5360,5340,393
20240614,112400,1031603100,5350,5360,5360,5350,8
20240614,112300,1031560230,5360,5360,5360,5360,11
20240614,112200,1031501270,5360,5360,5360,5360,200
20240614,112100,1030429270,5360,5360,5360,5360,31
20240614,112000,1030263110,5350,5350,5350,5350,340
20240614,111900,1028444110,5360,5360,5360,5360,1
20240614,111800,1028438750,5370,5340,5370,5340,91
20240614,111700,1027952780,5340,5340,5340,5340,2815
20240614,111600,1012920680,5370,5340,5370,5340,66
20240614,111500,1012568210,5340,5370,5380,5340,305
20240614,111400,1010930440,5370,5370,5370,5370,1
20240614,111300,1010925070,5340,5370,5370,5340,357
20240614,111200,1009014850,5340,5370,5370,5340,849
20240614,111100,1004475470,5360,5360,5360,5360,1
20240614,111000,1004470110,5360,5360,5370,5360,233
20240614,110900,1003221220,5370,5360,5370,5360,64
20240614,110800,1002878040,5370,5380,5380,5360,98
20240614,110700,1002351800,5380,5380,5380,5380,10
20240614,110600,1002298000,5380,5370,5380,5360,434
20240614,110500,999963840,5380,5380,5380,5380,0
20240614,110400,999963840,5380,5380,5380,5380,10
20240614,110300,999910040,5380,5380,5380,5370,145
20240614,110200,999130140,5380,5370,5380,5370,102
20240614,110100,998582380,5390,5390,5390,5390,68
20240614,110000,998215860,5370,5380,5390,5370,1103
20240614,105900,992282940,5370,5370,5370,5370,609
20240614,105800,989012610,5360,5360,5360,5350,1120
20240614,105700,983010410,5360,5350,5360,5350,138
20240614,105600,982271310,5350,5340,5350,5340,60
20240614,105500,981950320,5340,5340,5340,5330,612
20240614,105400,978686200,5350,5360,5360,5350,96
20240614,105300,978172580,5360,5350,5360,5340,241
20240614,105200,976884230,5350,5360,5360,5350,183
20240614,105100,975905150,5350,5360,5360,5350,11
20240614,105000,975846290,5350,5350,5350,5350,402
20240614,104900,973695590,5350,5350,5350,5340,57
20240614,104800,973390680,5340,5350,5350,5340,68
20240614,104700,973027260,5360,5330,5360,5320,1002
20240614,104600,967695660,5340,5340,5340,5330,367
20240614,104500,965739090,5340,5330,5340,5330,131
20240614,104400,965039580,5340,5340,5360,5330,5164
20240614,104300,937493170,5340,5350,5350,5340,125
20240614,104200,936825070,5330,5330,5350,5330,568
20240614,104100,933797570,5330,5350,5350,5330,2714
20240614,104000,919314050,5340,5350,5360,5340,437
20240614,103900,916980250,5350,5350,5350,5350,426
20240614,103800,914701150,5350,5350,5350,5350,186
20240614,103700,913706050,5350,5350,5350,5350,584
20240614,103600,910581650,5350,5340,5350,5340,986
20240614,103500,905316380,5340,5340,5340,5340,102
20240614,103400,904771700,5340,5350,5350,5340,1079
20240614,103300,899009830,5340,5340,5340,5340,222
20240614,103200,897824350,5340,5340,5340,5330,182
20240614,103100,896853970,5340,5340,5340,5330,253
20240614,103000,895504250,5330,5340,5340,5330,397
20240614,102900,893386740,5330,5330,5340,5330,665
20240614,102800,889842280,5330,5340,5340,5330,1824
20240614,102700,880111740,5340,5350,5350,5340,736
20240614,102600,876180930,5360,5360,5360,5360,1
20240614,102500,876175570,5360,5350,5360,5350,835
20240614,102400,871707590,5360,5370,5370,5360,22
20240614,102300,871589470,5370,5360,5370,5360,292
20240614,102200,870024330,5340,5340,5340,5330,906
20240614,102100,865189290,5340,5340,5340,5340,122
20240614,102000,864537810,5340,5360,5360,5340,2880
20240614,101900,849150730,5360,5380,5380,5350,131
20240614,101800,848449530,5350,5380,5380,5350,635
20240614,101700,845035060,5380,5370,5380,5370,925
20240614,101600,840067430,5370,5350,5370,5350,1207
20240614,101500,833593980,5360,5350,5360,5350,601
20240614,101400,830377780,5360,5360,5360,5350,322
20240614,101300,828651920,5360,5360,5360,5360,14
20240614,101200,828576880,5350,5350,5360,5350,326
20240614,101100,826832770,5360,5350,5360,5350,15
20240614,101000,826752390,5340,5360,5360,5340,530
20240614,100900,823916660,5360,5350,5360,5340,894
20240614,100800,819141320,5360,5350,5360,5350,1141
20240614,100700,813036920,5360,5360,5360,5360,160
20240614,100600,812179320,5360,5350,5360,5350,205
20240614,100500,811082520,5350,5350,5350,5340,1700
20240614,100400,801997210,5350,5350,5350,5350,204
20240614,100300,800905810,5350,5340,5350,5340,488
20240614,100200,798297590,5340,5340,5340,5330,1749
20240614,100100,788974840,5330,5340,5350,5330,708
20240614,100000,785201040,5340,5330,5340,5330,110
20240614,095900,784614640,5340,5350,5350,5330,1596
20240614,095800,776103110,5350,5340,5350,5330,703
20240614,095700,772352500,5340,5340,5350,5340,1255
20240614,095600,765646830,5340,5320,5350,5310,8553
20240614,095500,720214040,5350,5350,5350,5310,2997
20240614,095400,704260880,5350,5350,5380,5320,10727
20240614,095300,647052890,5350,5370,5370,5350,5705
20240614,095200,616484490,5370,5370,5370,5370,1200
20240614,095100,610040490,5370,5380,5380,5370,537
20240614,095000,607156230,5380,5380,5380,5380,70
20240614,094900,606779630,5380,5370,5380,5370,776
20240614,094800,602612330,5390,5380,5390,5360,1522
20240614,094700,594439320,5390,5410,5420,5390,242
20240614,094600,593131500,5420,5420,5420,5420,0
20240614,094500,593131500,5420,5410,5420,5370,1465
20240614,094400,585241030,5420,5410,5420,5400,24
20240614,094300,585110990,5420,5380,5430,5380,1047
20240614,094200,579470650,5370,5380,5380,5370,3255
20240614,094100,561976690,5370,5390,5390,5370,2898
20240614,094000,546387820,5390,5390,5390,5390,56
20240614,093900,546085980,5390,5390,5390,5390,424
20240614,093800,543800620,5390,5390,5390,5380,1328
20240614,093700,536652980,5380,5410,5410,5380,6872
20240614,093600,499632800,5410,5410,5420,5410,1448
20240614,093500,491796590,5420,5410,5420,5410,417
20240614,093400,489539520,5410,5400,5410,5400,534
20240614,093300,486650880,5400,5410,5410,5390,222
20240614,093200,485451520,5410,5400,5410,5390,5125
20240614,093100,457794860,5410,5410,5420,5400,7910
20240614,093000,415054600,5410,5420,5420,5400,13925
20240614,092900,339771070,5420,5430,5430,5420,302
20240614,092800,338134210,5420,5420,5420,5420,1244
20240614,092700,331391730,5420,5420,5430,5410,1673
20240614,092600,322335210,5420,5440,5450,5420,1615
20240614,092500,313577620,5440,5430,5450,5420,955
20240614,092400,308399750,5450,5430,5450,5430,11
20240614,092300,308340000,5430,5440,5450,5430,970
20240614,092200,303065160,5440,5430,5440,5410,3150
20240614,092100,285991780,5430,5430,5460,5430,1277
20240614,092000,279056010,5430,5460,5460,5430,2214
20240614,091900,267010870,5460,5460,5460,5440,1574
20240614,091800,258427730,5450,5450,5460,5440,919
20240614,091700,253419970,5450,5440,5460,5440,1109
20240614,091600,247375270,5450,5440,5450,5440,422
20240614,091500,245078590,5450,5460,5460,5430,387
20240614,091400,242968430,5460,5460,5470,5460,500
20240614,091300,240235720,5460,5450,5460,5410,5095
20240614,091200,212568660,5450,5440,5450,5430,2836
20240614,091100,197156010,5440,5480,5480,5440,3372
20240614,091000,178783000,5480,5470,5480,5450,270
20240614,090900,177306720,5470,5470,5480,5460,209
20240614,090800,176163170,5470,5490,5490,5450,1688
20240614,090700,166951920,5490,5460,5500,5460,731
20240614,090600,162954800,5470,5490,5490,5440,7478
20240614,090500,122189930,5470,5500,5510,5460,3665
20240614,090400,102108210,5510,5530,5530,5490,653
20240614,090300,98507690,5530,5530,5530,5480,4028
20240614,090200,76304320,5490,5510,5530,5490,1416
20240614,090100,68504500,5530,5510,5530,5500,1603
20240614,090000,59685430,5510,5510,5550,5480,10761