stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,213500,1632745945,1238,1238,1238,1238,21566
20240620,213400,1632745945,1238,1238,1238,1238,0
20240620,213300,1632745945,1238,1238,1238,1238,0
20240620,213200,1632745945,1238,1238,1238,1238,0
20240620,213100,1632745945,1238,1238,1238,1238,0
20240620,213000,1632745945,1238,1238,1238,1238,0
20240620,212900,1632745945,1238,1238,1238,1238,0
20240620,212800,1632745945,1238,1238,1238,1238,0
20240620,212700,1632745945,1238,1238,1238,1238,0
20240620,212600,1632745945,1238,1238,1238,1238,0
20240620,212500,1632745945,1238,1238,1238,1238,0
20240620,212400,1632745945,1238,1238,1238,1238,0
20240620,212300,1632745945,1238,1238,1238,1238,0
20240620,212200,1632745945,1238,1238,1238,1238,0
20240620,212100,1632745945,1238,1238,1238,1238,0
20240620,212000,1632745945,1238,1238,1238,1238,0
20240620,211900,1632745945,1238,1238,1238,1238,0
20240620,211800,1632745945,1238,1238,1238,1238,0
20240620,211700,1632745945,1238,1238,1238,1238,0
20240620,211600,1632745945,1238,1238,1238,1238,0
20240620,211500,1632745945,1238,1238,1238,1238,0
20240620,211400,1632745945,1238,1238,1238,1238,0
20240620,211300,1632745945,1238,1238,1238,1238,0
20240620,211200,1632745945,1238,1238,1238,1238,0
20240620,211100,1632745945,1238,1238,1238,1238,0
20240620,211000,1632745945,1238,1238,1238,1238,0
20240620,210900,1632745945,1238,1238,1238,1238,0
20240620,210800,1632745945,1238,1238,1238,1238,0
20240620,210700,1632745945,1238,1238,1238,1238,0
20240620,210600,1632745945,1238,1238,1238,1238,0
20240620,210500,1632745945,1238,1238,1238,1238,21566
20240620,210400,1632745945,1238,1238,1238,1238,0
20240620,210300,1632745945,1238,1238,1238,1238,0
20240620,210200,1632745945,1238,1238,1238,1238,0
20240620,210100,1632745945,1238,1238,1238,1238,0
20240620,210000,1632745945,1238,1238,1238,1238,0
20240620,205900,1632745945,1238,1238,1238,1238,0
20240620,205800,1632745945,1238,1238,1238,1238,0
20240620,205700,1632745945,1238,1238,1238,1238,0
20240620,205600,1632745945,1238,1238,1238,1238,0
20240620,205500,1632745945,1238,1238,1238,1238,0
20240620,205400,1632745945,1238,1238,1238,1238,0
20240620,205300,1632745945,1238,1238,1238,1238,0
20240620,205200,1632745945,1238,1238,1238,1238,0
20240620,205100,1632745945,1238,1238,1238,1238,0
20240620,205000,1632745945,1238,1238,1238,1238,0
20240620,204900,1632745945,1238,1238,1238,1238,0
20240620,204800,1632745945,1238,1238,1238,1238,0
20240620,204700,1632745945,1238,1238,1238,1238,0
20240620,204600,1632745945,1238,1238,1238,1238,0
20240620,204500,1632745945,1238,1238,1238,1238,0
20240620,204400,1632745945,1238,1238,1238,1238,0
20240620,204300,1632745945,1238,1238,1238,1238,0
20240620,204200,1632745945,1238,1238,1238,1238,0
20240620,204100,1632745945,1238,1238,1238,1238,0
20240620,204000,1632745945,1238,1238,1238,1238,0
20240620,203900,1632745945,1238,1238,1238,1238,0
20240620,203800,1632745945,1238,1238,1238,1238,0
20240620,203700,1632745945,1238,1238,1238,1238,0
20240620,203600,1632745945,1238,1238,1238,1238,0
20240620,203500,1632745945,1238,1238,1238,1238,21566
20240620,203400,1632745945,1238,1238,1238,1238,0
20240620,203300,1632745945,1238,1238,1238,1238,0
20240620,203200,1632745945,1238,1238,1238,1238,0
20240620,203100,1632745945,1238,1238,1238,1238,0
20240620,203000,1632745945,1238,1238,1238,1238,0
20240620,202900,1632745945,1238,1238,1238,1238,0
20240620,202800,1632745945,1238,1238,1238,1238,0
20240620,202700,1632745945,1238,1238,1238,1238,0
20240620,202600,1632745945,1238,1238,1238,1238,0
20240620,202500,1632745945,1238,1238,1238,1238,0
20240620,202400,1632745945,1238,1238,1238,1238,0
20240620,202300,1632745945,1238,1238,1238,1238,0
20240620,202200,1632745945,1238,1238,1238,1238,0
20240620,202100,1632745945,1238,1238,1238,1238,0
20240620,202000,1632745945,1238,1238,1238,1238,0
20240620,201900,1632745945,1238,1238,1238,1238,0
20240620,201800,1632745945,1238,1238,1238,1238,0
20240620,201700,1632745945,1238,1238,1238,1238,0
20240620,201600,1632745945,1238,1238,1238,1238,0
20240620,201500,1632745945,1238,1238,1238,1238,0
20240620,201400,1632745945,1238,1238,1238,1238,0
20240620,201300,1632745945,1238,1238,1238,1238,0
20240620,201200,1632745945,1238,1238,1238,1238,0
20240620,201100,1632745945,1238,1238,1238,1238,0
20240620,201000,1632745945,1238,1238,1238,1238,0
20240620,200900,1632745945,1238,1238,1238,1238,0
20240620,200800,1632745945,1238,1238,1238,1238,0
20240620,200700,1632745945,1238,1238,1238,1238,0
20240620,200600,1632745945,1238,1238,1238,1238,0
20240620,200500,1632745945,1238,1238,1238,1238,21566
20240620,200400,1632745945,1238,1238,1238,1238,0
20240620,200300,1632745945,1238,1238,1238,1238,0
20240620,200200,1632745945,1238,1238,1238,1238,0
20240620,200100,1632745945,1238,1238,1238,1238,0
20240620,200000,1632745945,1238,1238,1238,1238,0
20240620,195900,1632745945,1238,1238,1238,1238,0
20240620,195800,1632745945,1238,1238,1238,1238,0
20240620,195700,1632745945,1238,1238,1238,1238,0
20240620,195600,1632745945,1238,1238,1238,1238,0
20240620,195500,1632745945,1238,1238,1238,1238,0
20240620,195400,1632745945,1238,1238,1238,1238,0
20240620,195300,1632745945,1238,1238,1238,1238,0
20240620,195200,1632745945,1238,1238,1238,1238,0
20240620,195100,1632745945,1238,1238,1238,1238,0
20240620,195000,1632745945,1238,1238,1238,1238,0
20240620,194900,1632745945,1238,1238,1238,1238,0
20240620,194800,1632745945,1238,1238,1238,1238,0
20240620,194700,1632745945,1238,1238,1238,1238,0
20240620,194600,1632745945,1238,1238,1238,1238,0
20240620,194500,1632745945,1238,1238,1238,1238,0
20240620,194400,1632745945,1238,1238,1238,1238,0
20240620,194300,1632745945,1238,1238,1238,1238,0
20240620,194200,1632745945,1238,1238,1238,1238,0
20240620,194100,1632745945,1238,1238,1238,1238,0
20240620,194000,1632745945,1238,1238,1238,1238,0
20240620,193900,1632745945,1238,1238,1238,1238,0
20240620,193800,1632745945,1238,1238,1238,1238,0
20240620,193700,1632745945,1238,1238,1238,1238,0
20240620,193600,1632745945,1238,1238,1238,1238,0
20240620,193500,1632745945,1238,1238,1238,1238,21566
20240620,193400,1632745945,1238,1238,1238,1238,0
20240620,193300,1632745945,1238,1238,1238,1238,0
20240620,193200,1632745945,1238,1238,1238,1238,0
20240620,193100,1632745945,1238,1238,1238,1238,0
20240620,193000,1632745945,1238,1238,1238,1238,0
20240620,192900,1632745945,1238,1238,1238,1238,0
20240620,192800,1632745945,1238,1238,1238,1238,0
20240620,192700,1632745945,1238,1238,1238,1238,0
20240620,192600,1632745945,1238,1238,1238,1238,0
20240620,192500,1632745945,1238,1238,1238,1238,0
20240620,192400,1632745945,1238,1238,1238,1238,0
20240620,192300,1632745945,1238,1238,1238,1238,0
20240620,192200,1632745945,1238,1238,1238,1238,0
20240620,192100,1632745945,1238,1238,1238,1238,0
20240620,192000,1632745945,1238,1238,1238,1238,0
20240620,191900,1632745945,1238,1238,1238,1238,0
20240620,191800,1632745945,1238,1238,1238,1238,0
20240620,191700,1632745945,1238,1238,1238,1238,0
20240620,191600,1632745945,1238,1238,1238,1238,0
20240620,191500,1632745945,1238,1238,1238,1238,0
20240620,191400,1632745945,1238,1238,1238,1238,0
20240620,191300,1632745945,1238,1238,1238,1238,0
20240620,191200,1632745945,1238,1238,1238,1238,0
20240620,191100,1632745945,1238,1238,1238,1238,0
20240620,191000,1632745945,1238,1238,1238,1238,0
20240620,190900,1632745945,1238,1238,1238,1238,0
20240620,190800,1632745945,1238,1238,1238,1238,0
20240620,190700,1632745945,1238,1238,1238,1238,0
20240620,190600,1632745945,1238,1238,1238,1238,0
20240620,190500,1632745945,1238,1238,1238,1238,21566
20240620,190400,1632745945,1238,1238,1238,1238,0
20240620,190300,1632745945,1238,1238,1238,1238,0
20240620,190200,1632745945,1238,1238,1238,1238,0
20240620,190100,1632745945,1238,1238,1238,1238,0
20240620,190000,1632745945,1238,1238,1238,1238,0
20240620,185900,1632745945,1238,1238,1238,1238,0
20240620,185800,1632745945,1238,1238,1238,1238,0
20240620,185700,1632745945,1238,1238,1238,1238,0
20240620,185600,1632745945,1238,1238,1238,1238,0
20240620,185500,1632745945,1238,1238,1238,1238,0
20240620,185400,1632745945,1238,1238,1238,1238,0
20240620,185300,1632745945,1238,1238,1238,1238,0
20240620,185200,1632745945,1238,1238,1238,1238,0
20240620,185100,1632745945,1238,1238,1238,1238,0
20240620,185000,1632745945,1238,1238,1238,1238,0
20240620,184900,1632745945,1238,1238,1238,1238,0
20240620,184800,1632745945,1238,1238,1238,1238,0
20240620,184700,1632745945,1238,1238,1238,1238,0
20240620,184600,1632745945,1238,1238,1238,1238,0
20240620,184500,1632745945,1238,1238,1238,1238,0
20240620,184400,1632745945,1238,1238,1238,1238,0
20240620,184300,1632745945,1238,1238,1238,1238,0
20240620,184200,1632745945,1238,1238,1238,1238,0
20240620,184100,1632745945,1238,1238,1238,1238,0
20240620,184000,1632745945,1238,1238,1238,1238,0
20240620,183900,1632745945,1238,1238,1238,1238,0
20240620,183800,1632745945,1238,1238,1238,1238,0
20240620,183700,1632745945,1238,1238,1238,1238,0
20240620,183600,1632745945,1238,1238,1238,1238,0
20240620,183500,1632745945,1238,1238,1238,1238,21566
20240620,183400,1632745945,1238,1238,1238,1238,0
20240620,183300,1632745945,1238,1238,1238,1238,0
20240620,183200,1632745945,1238,1238,1238,1238,0
20240620,183100,1632745945,1238,1238,1238,1238,0
20240620,183000,1632745945,1238,1238,1238,1238,0
20240620,182900,1632745945,1238,1238,1238,1238,0
20240620,182800,1632745945,1238,1238,1238,1238,0
20240620,182700,1632745945,1238,1238,1238,1238,0
20240620,182600,1632745945,1238,1238,1238,1238,0
20240620,182500,1632745945,1238,1238,1238,1238,0
20240620,182400,1632745945,1238,1238,1238,1238,0
20240620,182300,1632745945,1238,1238,1238,1238,0
20240620,182200,1632745945,1238,1238,1238,1238,0
20240620,182100,1632745945,1238,1238,1238,1238,0
20240620,182000,1632745945,1238,1238,1238,1238,0
20240620,181900,1632745945,1238,1238,1238,1238,0
20240620,181800,1632745945,1238,1238,1238,1238,0
20240620,181700,1632745945,1238,1238,1238,1238,0
20240620,181600,1632745945,1238,1238,1238,1238,0
20240620,181500,1632745945,1238,1238,1238,1238,0
20240620,181400,1632745945,1238,1238,1238,1238,0
20240620,181300,1632745945,1238,1238,1238,1238,0
20240620,181200,1632745945,1238,1238,1238,1238,0
20240620,181100,1632745945,1238,1238,1238,1238,0
20240620,181000,1632745945,1238,1238,1238,1238,0
20240620,180900,1632745945,1238,1238,1238,1238,0
20240620,180800,1632745945,1238,1238,1238,1238,0
20240620,180700,1632745945,1238,1238,1238,1238,0
20240620,180600,1632745945,1238,1238,1238,1238,0
20240620,180500,1632745945,1238,1238,1238,1238,21566
20240620,180400,1632745945,1238,1238,1238,1238,0
20240620,180300,1632745945,1238,1238,1238,1238,0
20240620,180200,1632745945,1238,1238,1238,1238,0
20240620,180100,1632745945,1238,1238,1238,1238,0
20240620,180000,1632745945,1238,1238,1238,1238,0
20240620,175900,1632745945,1238,1238,1238,1238,0
20240620,175800,1632745945,1238,1238,1238,1238,0
20240620,175700,1632745945,1238,1238,1238,1238,0
20240620,175600,1632745945,1238,1238,1238,1238,0
20240620,175500,1632745945,1238,1238,1238,1238,0
20240620,175400,1632745945,1238,1238,1238,1238,0
20240620,175300,1632745945,1238,1238,1238,1238,0
20240620,175200,1632745945,1238,1238,1238,1238,0
20240620,175100,1632745945,1238,1238,1238,1238,0
20240620,175000,1632745945,1238,1238,1238,1238,0
20240620,174900,1632745945,1238,1238,1238,1238,0
20240620,174800,1632745945,1238,1238,1238,1238,0
20240620,174700,1632745945,1238,1238,1238,1238,0
20240620,174600,1632745945,1238,1238,1238,1238,0
20240620,174500,1632745945,1238,1238,1238,1238,0
20240620,174400,1632745945,1238,1238,1238,1238,0
20240620,174300,1632745945,1238,1238,1238,1238,0
20240620,174200,1632745945,1238,1238,1238,1238,0
20240620,174100,1632745945,1238,1238,1238,1238,0
20240620,174000,1632745945,1238,1238,1238,1238,0
20240620,173900,1632745945,1238,1238,1238,1238,0
20240620,173800,1632745945,1238,1238,1238,1238,0
20240620,173700,1632745945,1238,1238,1238,1238,0
20240620,173600,1632745945,1238,1238,1238,1238,0
20240620,173500,1632745945,1238,1238,1238,1238,21566
20240620,173400,1632745945,1238,1238,1238,1238,0
20240620,173300,1632745945,1238,1238,1238,1238,0
20240620,173200,1632745945,1238,1238,1238,1238,0
20240620,173100,1632745945,1238,1238,1238,1238,0
20240620,173000,1632745945,1238,1238,1238,1238,0
20240620,172900,1632745945,1238,1238,1238,1238,0
20240620,172800,1632745945,1238,1238,1238,1238,0
20240620,172700,1632745945,1238,1238,1238,1238,0
20240620,172600,1632745945,1238,1238,1238,1238,0
20240620,172500,1632745945,1238,1238,1238,1238,0
20240620,172400,1632745945,1238,1238,1238,1238,0
20240620,172300,1632745945,1238,1238,1238,1238,0
20240620,172200,1632745945,1238,1238,1238,1238,0
20240620,172100,1632745945,1238,1238,1238,1238,0
20240620,172000,1632745945,1238,1238,1238,1238,0
20240620,171900,1632745945,1238,1238,1238,1238,0
20240620,171800,1632745945,1238,1238,1238,1238,0
20240620,171700,1632745945,1238,1238,1238,1238,0
20240620,171600,1632745945,1238,1238,1238,1238,0
20240620,171500,1632745945,1238,1238,1238,1238,0
20240620,171400,1632745945,1238,1238,1238,1238,0
20240620,171300,1632745945,1238,1238,1238,1238,0
20240620,171200,1632745945,1238,1238,1238,1238,0
20240620,171100,1632745945,1238,1238,1238,1238,0
20240620,171000,1632745945,1238,1238,1238,1238,0
20240620,170900,1632745945,1238,1238,1238,1238,0
20240620,170800,1632745945,1238,1238,1238,1238,0
20240620,170700,1632745945,1238,1238,1238,1238,0
20240620,170600,1632745945,1238,1238,1238,1238,0
20240620,170500,1632745945,1238,1238,1238,1238,21566
20240620,170400,1632745945,1238,1238,1238,1238,0
20240620,170300,1632745945,1238,1238,1238,1238,0
20240620,170200,1632745945,1238,1238,1238,1238,0
20240620,170100,1632745945,1238,1238,1238,1238,0
20240620,170000,1632745945,1238,1238,1238,1238,0
20240620,165900,1632745945,1238,1238,1238,1238,0
20240620,165800,1632745945,1238,1238,1238,1238,0
20240620,165700,1632745945,1238,1238,1238,1238,0
20240620,165600,1632745945,1238,1238,1238,1238,0
20240620,165500,1632745945,1238,1238,1238,1238,0
20240620,165400,1632745945,1238,1238,1238,1238,0
20240620,165300,1632745945,1238,1238,1238,1238,0
20240620,165200,1632745945,1238,1238,1238,1238,0
20240620,165100,1632745945,1238,1238,1238,1238,0
20240620,165000,1632745945,1238,1238,1238,1238,0
20240620,164900,1632745945,1238,1238,1238,1238,0
20240620,164800,1632745945,1238,1238,1238,1238,0
20240620,164700,1632745945,1238,1238,1238,1238,0
20240620,164600,1632745945,1238,1238,1238,1238,0
20240620,164500,1632745945,1238,1238,1238,1238,0
20240620,164400,1632745945,1238,1238,1238,1238,0
20240620,164300,1632745945,1238,1238,1238,1238,0
20240620,164200,1632745945,1238,1238,1238,1238,0
20240620,164100,1632745945,1238,1238,1238,1238,0
20240620,164000,1632745945,1238,1238,1238,1238,0
20240620,163900,1632745945,1238,1238,1238,1238,0
20240620,163800,1632745945,1238,1238,1238,1238,0
20240620,163700,1632745945,1238,1238,1238,1238,0
20240620,163600,1632745945,1238,1238,1238,1238,0
20240620,163500,1632745945,1238,1238,1238,1238,21566
20240620,163400,1632745945,1238,1238,1238,1238,0
20240620,163300,1632745945,1238,1238,1238,1238,0
20240620,163200,1632745945,1238,1238,1238,1238,0
20240620,163100,1632745945,1238,1238,1238,1238,0
20240620,163000,1632745945,1238,1238,1238,1238,0
20240620,162900,1632745945,1238,1238,1238,1238,0
20240620,162800,1632745945,1238,1238,1238,1238,0
20240620,162700,1632745945,1238,1238,1238,1238,0
20240620,162600,1632745945,1238,1238,1238,1238,0
20240620,162500,1632745945,1238,1238,1238,1238,0
20240620,162400,1632745945,1238,1238,1238,1238,0
20240620,162300,1632745945,1238,1238,1238,1238,0
20240620,162200,1632745945,1238,1238,1238,1238,0
20240620,162100,1632745945,1238,1238,1238,1238,0
20240620,162000,1632745945,1238,1238,1238,1238,0
20240620,161900,1632745945,1238,1238,1238,1238,0
20240620,161800,1632745945,1238,1238,1238,1238,0
20240620,161700,1632745945,1238,1238,1238,1238,0
20240620,161600,1632745945,1238,1238,1238,1238,0
20240620,161500,1632745945,1238,1238,1238,1238,0
20240620,161400,1632745945,1238,1238,1238,1238,0
20240620,161300,1632745945,1238,1238,1238,1238,0
20240620,161200,1632745945,1238,1238,1238,1238,0
20240620,161100,1632745945,1238,1238,1238,1238,0
20240620,161000,1632745945,1238,1238,1238,1238,0
20240620,160900,1632745945,1238,1238,1238,1238,0
20240620,160800,1632745945,1238,1238,1238,1238,0
20240620,160700,1632745945,1238,1238,1238,1238,0
20240620,160600,1632745945,1238,1238,1238,1238,0
20240620,160500,1632745945,1238,1238,1238,1238,21566
20240620,160400,1632745945,1238,1238,1238,1238,0
20240620,160300,1632745945,1238,1238,1238,1238,0
20240620,160200,1632745945,1238,1238,1238,1238,0
20240620,160100,1632745945,1238,1238,1238,1238,0
20240620,160000,1632745945,1238,1238,1238,1238,0
20240620,155900,1632745945,1238,1238,1238,1238,0
20240620,155800,1632745945,1238,1238,1238,1238,0
20240620,155700,1632745945,1238,1238,1238,1238,0
20240620,155600,1632745945,1238,1238,1238,1238,0
20240620,155500,1632745945,1238,1238,1238,1238,0
20240620,155400,1632745945,1238,1238,1238,1238,0
20240620,155300,1632745945,1238,1238,1238,1238,0
20240620,155200,1632745945,1238,1238,1238,1238,0
20240620,155100,1632745945,1238,1238,1238,1238,0
20240620,155000,1632745945,1238,1238,1238,1238,0
20240620,154900,1632745945,1238,1238,1238,1238,0
20240620,154800,1632745945,1238,1238,1238,1238,0
20240620,154700,1632745945,1238,1238,1238,1238,0
20240620,154600,1632745945,1238,1238,1238,1238,0
20240620,154500,1632745945,1238,1238,1238,1238,0
20240620,154400,1632745945,1238,1238,1238,1238,0
20240620,154300,1632745945,1238,1238,1238,1238,0
20240620,154200,1632745945,1238,1238,1238,1238,0
20240620,154100,1632745945,1238,1238,1238,1238,0
20240620,154000,1632745945,1238,1238,1238,1238,0
20240620,153900,1632745945,1238,1238,1238,1238,0
20240620,153800,1632745945,1238,1238,1238,1238,0
20240620,153700,1632745945,1238,1238,1238,1238,0
20240620,153600,1632745945,1238,1238,1238,1238,0
20240620,153500,1632745945,1238,1238,1238,1238,21566
20240620,153400,1632745945,1238,1238,1238,1238,0
20240620,153300,1632745945,1238,1238,1238,1238,0
20240620,153200,1632745945,1238,1238,1238,1238,0
20240620,153100,1632745945,1238,1238,1238,1238,0
20240620,153000,1632745945,1238,1238,1238,1238,21566
20240620,152900,1606047237,1241,1241,1241,1241,0
20240620,152800,1606047237,1241,1241,1241,1241,0
20240620,152700,1606047237,1241,1241,1241,1241,0
20240620,152600,1606047237,1241,1241,1241,1241,0
20240620,152500,1606047237,1241,1241,1241,1241,0
20240620,152400,1606047237,1241,1241,1241,1241,0
20240620,152300,1606047237,1241,1241,1241,1241,0
20240620,152200,1606047237,1241,1241,1241,1241,0
20240620,152100,1606047237,1241,1241,1241,1241,0
20240620,152000,1606047237,1241,1241,1241,1241,0
20240620,151900,1606047237,1241,1242,1242,1240,3840
20240620,151800,1601283520,1242,1241,1242,1241,30
20240620,151700,1601246261,1242,1242,1242,1242,236
20240620,151600,1600953149,1241,1242,1242,1241,115
20240620,151500,1600810428,1241,1241,1241,1241,669
20240620,151400,1599980199,1242,1242,1242,1242,460
20240620,151300,1599408879,1242,1243,1243,1242,965
20240620,151200,1598210324,1243,1243,1244,1243,645
20240620,151100,1597408482,1244,1244,1244,1244,502
20240620,151000,1596783994,1242,1244,1244,1242,145
20240620,150900,1596603704,1244,1244,1244,1241,16
20240620,150800,1596583803,1244,1241,1244,1241,3244
20240620,150700,1592557975,1240,1240,1240,1240,602
20240620,150600,1591811495,1239,1240,1240,1239,3889
20240620,150500,1586990555,1240,1240,1240,1240,0
20240620,150400,1586990555,1240,1248,1248,1240,15
20240620,150300,1586971847,1245,1244,1247,1240,22006
20240620,150200,1559651914,1244,1247,1247,1244,19267
20240620,150100,1535665843,1247,1247,1247,1247,560
20240620,150000,1534967523,1247,1247,1247,1247,2
20240620,145900,1534965029,1247,1246,1247,1246,200
20240620,145800,1534715750,1246,1246,1246,1246,0
20240620,145700,1534715750,1246,1246,1246,1245,441
20240620,145600,1534166321,1245,1245,1245,1245,0
20240620,145500,1534166321,1245,1245,1245,1245,1
20240620,145400,1534165076,1245,1245,1246,1245,712
20240620,145300,1533278436,1245,1247,1247,1245,17485
20240620,145200,1511501328,1247,1247,1247,1247,1034
20240620,145100,1510211930,1247,1247,1247,1247,21
20240620,145000,1510185743,1247,1248,1248,1247,180
20240620,144900,1509961203,1248,1247,1248,1247,554
20240620,144800,1509270301,1247,1248,1248,1247,1018
20240620,144700,1508000846,1248,1248,1248,1248,0
20240620,144600,1508000846,1248,1248,1248,1248,10734
20240620,144500,1494604814,1248,1248,1248,1248,1111
20240620,144400,1493218286,1249,1249,1249,1249,0
20240620,144300,1493218286,1249,1249,1249,1246,23
20240620,144200,1493189619,1249,1246,1249,1246,36
20240620,144100,1493144739,1246,1246,1246,1246,1317
20240620,144000,1491503757,1246,1249,1249,1246,21
20240620,143900,1491477576,1247,1246,1247,1246,258
20240620,143800,1491155967,1245,1246,1246,1245,334
20240620,143700,1490739804,1246,1246,1246,1246,1
20240620,143600,1490738558,1246,1246,1246,1246,555
20240620,143500,1490047028,1246,1247,1247,1246,2905
20240620,143400,1486427198,1247,1247,1247,1247,1005
20240620,143300,1485173963,1247,1247,1247,1247,0
20240620,143200,1485173963,1247,1247,1247,1247,1
20240620,143100,1485172716,1247,1247,1247,1247,0
20240620,143000,1485172716,1247,1246,1247,1246,15
20240620,142900,1485154012,1247,1247,1247,1247,3
20240620,142800,1485150271,1247,1247,1247,1247,105
20240620,142700,1485019336,1246,1246,1247,1246,9613
20240620,142600,1473041537,1246,1246,1247,1246,1687
20240620,142500,1470938353,1247,1247,1247,1247,0
20240620,142400,1470938353,1247,1247,1247,1247,4010
20240620,142300,1465937883,1247,1247,1247,1247,1050
20240620,142200,1464628533,1247,1248,1248,1247,850
20240620,142100,1463568546,1250,1249,1250,1246,169
20240620,142000,1463357788,1250,1250,1250,1250,4
20240620,141900,1463352788,1250,1250,1250,1250,0
20240620,141800,1463352788,1250,1250,1250,1250,1
20240620,141700,1463351538,1250,1249,1250,1246,10818
20240620,141600,1449831328,1249,1246,1249,1246,195
20240620,141500,1449588199,1249,1248,1249,1248,1892
20240620,141400,1447226982,1246,1246,1246,1246,3000
20240620,141300,1443488982,1246,1247,1247,1246,6953
20240620,141200,1434824143,1248,1248,1248,1248,2
20240620,141100,1434821647,1247,1247,1247,1247,0
20240620,141000,1434821647,1247,1246,1247,1246,51
20240620,140900,1434758051,1246,1246,1246,1246,5944
20240620,140800,1427351827,1246,1247,1247,1246,2022
20240620,140700,1424830590,1248,1248,1248,1248,20
20240620,140600,1424805630,1248,1248,1248,1248,33
20240620,140500,1424764446,1248,1250,1250,1248,369
20240620,140400,1424303868,1248,1248,1248,1248,0
20240620,140300,1424303868,1248,1248,1248,1248,28
20240620,140200,1424268924,1250,1250,1250,1250,1036
20240620,140100,1422973924,1250,1250,1250,1250,5
20240620,140000,1422967674,1250,1249,1250,1249,453
20240620,135900,1422401875,1250,1250,1250,1250,0
20240620,135800,1422401875,1250,1249,1250,1249,317
20240620,135700,1422005926,1250,1248,1250,1248,21
20240620,135600,1421979716,1248,1248,1248,1247,337
20240620,135500,1421559155,1248,1248,1248,1248,1679
20240620,135400,1419463763,1249,1249,1249,1249,1015
20240620,135300,1418196028,1249,1249,1249,1249,0
20240620,135200,1418196028,1249,1249,1249,1249,72
20240620,135100,1418106100,1250,1250,1250,1250,8
20240620,135000,1418096100,1250,1250,1250,1250,5
20240620,134900,1418089850,1250,1250,1250,1250,0
20240620,134800,1418089850,1250,1249,1250,1249,223
20240620,134700,1417811322,1249,1249,1249,1249,0
20240620,134600,1417811322,1249,1249,1249,1249,0
20240620,134500,1417811322,1249,1249,1249,1249,14
20240620,134400,1417793836,1249,1249,1249,1249,190
20240620,134300,1417556526,1249,1249,1249,1249,25
20240620,134200,1417525301,1249,1249,1249,1249,10
20240620,134100,1417512811,1249,1250,1250,1249,2
20240620,134000,1417510312,1250,1249,1250,1249,16
20240620,133900,1417490327,1248,1248,1248,1248,0
20240620,133800,1417490327,1248,1248,1248,1248,1
20240620,133700,1417489079,1248,1248,1248,1248,49
20240620,133600,1417427927,1248,1251,1251,1248,2001
20240620,133500,1414930663,1251,1248,1251,1248,245
20240620,133400,1414624900,1248,1250,1250,1248,12000
20240620,133300,1399639025,1251,1251,1251,1251,5
20240620,133200,1399632770,1251,1251,1251,1250,223
20240620,133100,1399354017,1251,1250,1251,1250,1003
20240620,133000,1398100266,1251,1250,1251,1250,121
20240620,132900,1397949015,1250,1251,1251,1250,2
20240620,132800,1397946514,1251,1250,1251,1250,306
20240620,132700,1397564013,1251,1251,1251,1251,6
20240620,132600,1397556507,1252,1252,1252,1252,0
20240620,132500,1397556507,1252,1252,1252,1252,0
20240620,132400,1397556507,1252,1251,1252,1251,22
20240620,132300,1397528983,1250,1249,1250,1248,1186
20240620,132200,1396046728,1249,1249,1249,1247,2053
20240620,132100,1393486513,1250,1250,1250,1250,10
20240620,132000,1393474013,1250,1250,1250,1250,41
20240620,131900,1393422763,1250,1249,1250,1249,17
20240620,131800,1393401517,1249,1249,1249,1249,40
20240620,131700,1393351557,1250,1250,1250,1250,30
20240620,131600,1393314057,1250,1250,1250,1250,1
20240620,131500,1393312807,1250,1250,1250,1250,37
20240620,131400,1393266557,1250,1250,1250,1250,11
20240620,131300,1393252807,1248,1250,1250,1248,801
20240620,131200,1392252870,1250,1250,1250,1250,62
20240620,131100,1392175370,1250,1249,1250,1249,265
20240620,131000,1391844335,1249,1249,1249,1249,5328
20240620,130900,1385189663,1248,1248,1248,1248,0
20240620,130800,1385189663,1248,1248,1248,1248,0
20240620,130700,1385189663,1248,1249,1249,1248,7
20240620,130600,1385180926,1247,1247,1247,1247,0
20240620,130500,1385180926,1247,1247,1247,1247,432
20240620,130400,1384642222,1247,1246,1249,1246,298
20240620,130300,1384270646,1249,1248,1249,1248,1232
20240620,130200,1382732599,1248,1248,1248,1248,4
20240620,130100,1382727607,1245,1245,1245,1245,0
20240620,130000,1382727607,1245,1245,1245,1245,0
20240620,125900,1382727607,1245,1246,1249,1245,5984
20240620,125800,1375269117,1246,1246,1246,1246,0
20240620,125700,1375269117,1246,1246,1246,1246,166
20240620,125600,1375062281,1246,1248,1248,1246,4410
20240620,125500,1369567302,1246,1246,1246,1246,1
20240620,125400,1369566056,1246,1246,1246,1246,1
20240620,125300,1369564810,1246,1246,1246,1246,186
20240620,125200,1369333054,1248,1248,1248,1248,6
20240620,125100,1369325566,1248,1248,1248,1248,6
20240620,125000,1369318078,1248,1248,1248,1248,0
20240620,124900,1369318078,1248,1248,1248,1248,0
20240620,124800,1369318078,1248,1248,1248,1248,0
20240620,124700,1369318078,1248,1245,1248,1245,2492
20240620,124600,1366212562,1246,1246,1246,1246,1026
20240620,124500,1364934166,1246,1248,1248,1246,182
20240620,124400,1364707390,1248,1249,1249,1248,9
20240620,124300,1364696155,1249,1249,1249,1249,13
20240620,124200,1364679918,1249,1248,1249,1244,58
20240620,124100,1364607738,1244,1248,1248,1244,8146
20240620,124000,1354472212,1248,1248,1248,1248,0
20240620,123900,1354472212,1248,1253,1253,1246,15021
20240620,123800,1335753266,1249,1250,1250,1249,7010
20240620,123700,1326997746,1250,1250,1250,1250,7411
20240620,123600,1317733996,1250,1251,1251,1250,3817
20240620,123500,1312959529,1251,1252,1253,1251,3322
20240620,123400,1308803647,1252,1253,1253,1252,2641
20240620,123300,1305497105,1253,1252,1254,1252,351
20240620,123200,1305057335,1254,1253,1254,1252,3544
20240620,123100,1300619307,1253,1255,1255,1253,354
20240620,123000,1300175741,1251,1253,1253,1251,9065
20240620,122900,1288831247,1252,1252,1252,1252,3419
20240620,122800,1284550659,1252,1257,1257,1252,4050
20240620,122700,1279475704,1258,1258,1258,1258,0
20240620,122600,1279475704,1258,1255,1258,1255,170
20240620,122500,1279262351,1255,1255,1255,1255,169
20240620,122400,1279050256,1255,1256,1256,1255,2510
20240620,122300,1275900196,1255,1256,1256,1255,1230
20240620,122200,1274355869,1256,1256,1256,1256,150
20240620,122100,1274167469,1256,1257,1257,1256,155
20240620,122000,1273972640,1257,1257,1257,1257,500
20240620,121900,1273344140,1257,1257,1257,1257,0
20240620,121800,1273344140,1257,1257,1257,1257,10
20240620,121700,1273331570,1259,1259,1259,1259,33
20240620,121600,1273290023,1259,1259,1259,1258,29
20240620,121500,1273253530,1258,1257,1258,1257,28
20240620,121400,1273218316,1257,1257,1257,1257,0
20240620,121300,1273218316,1257,1257,1257,1257,0
20240620,121200,1273218316,1257,1257,1257,1257,0
20240620,121100,1273218316,1257,1257,1257,1257,604
20240620,121000,1272459088,1257,1257,1257,1257,259
20240620,120900,1272133525,1257,1258,1259,1257,95
20240620,120800,1272013988,1257,1258,1259,1257,481
20240620,120700,1271408672,1257,1258,1258,1257,8
20240620,120600,1271398612,1257,1257,1257,1257,10
20240620,120500,1271386042,1257,1258,1258,1257,411
20240620,120400,1270869404,1257,1257,1257,1257,0
20240620,120300,1270869404,1257,1257,1257,1257,0
20240620,120200,1270869404,1257,1259,1259,1257,4
20240620,120100,1270864372,1259,1258,1259,1258,407
20240620,120000,1270352148,1260,1260,1260,1260,10
20240620,115900,1270339548,1257,1257,1257,1257,21
20240620,115800,1270313151,1257,1257,1257,1257,2
20240620,115700,1270310637,1260,1260,1260,1260,0
20240620,115600,1270310637,1260,1259,1260,1259,3100
20240620,115500,1266407675,1259,1259,1259,1259,308
20240620,115400,1266019903,1257,1257,1257,1257,51
20240620,115300,1265955796,1257,1257,1257,1257,225
20240620,115200,1265672971,1257,1257,1257,1257,24
20240620,115100,1265642803,1257,1257,1257,1257,1263
20240620,115000,1264055212,1255,1255,1255,1255,265
20240620,114900,1263722637,1255,1255,1255,1255,1763
20240620,114800,1261510072,1255,1256,1256,1255,1521
20240620,114700,1259600887,1256,1256,1256,1256,56
20240620,114600,1259530551,1257,1257,1257,1257,326
20240620,114500,1259120769,1257,1257,1257,1257,0
20240620,114400,1259120769,1257,1256,1257,1256,229
20240620,114300,1258833124,1256,1258,1258,1256,369
20240620,114200,1258369459,1259,1259,1259,1259,0
20240620,114100,1258369459,1259,1259,1259,1259,1177
20240620,114000,1256887616,1260,1261,1261,1260,3
20240620,113900,1256883835,1261,1260,1261,1260,2
20240620,113800,1256881314,1260,1261,1261,1260,25
20240620,113700,1256849790,1261,1261,1261,1261,101
20240620,113600,1256722429,1261,1260,1261,1260,18367
20240620,113500,1233580008,1260,1260,1260,1260,0
20240620,113400,1233580008,1260,1257,1260,1257,10
20240620,113300,1233567414,1256,1256,1256,1256,0
20240620,113200,1233567414,1256,1258,1258,1256,2005
20240620,113100,1231049085,1258,1260,1260,1258,11
20240620,113000,1231035245,1260,1259,1260,1259,1238
20240620,112900,1229476046,1258,1260,1260,1258,193
20240620,112800,1229233089,1260,1260,1260,1260,2
20240620,112700,1229230569,1258,1256,1258,1256,83
20240620,112600,1229126161,1256,1255,1256,1255,44
20240620,112500,1229070940,1255,1255,1255,1255,73
20240620,112400,1228979325,1255,1255,1255,1255,1192
20240620,112300,1227483365,1252,1254,1255,1252,14356
20240620,112200,1209499329,1255,1254,1255,1254,808
20240620,112100,1208486081,1254,1255,1255,1254,786
20240620,112000,1207499655,1256,1258,1258,1256,159
20240620,111900,1207299750,1255,1258,1258,1255,1126
20240620,111800,1205886617,1254,1258,1258,1254,30010
20240620,111700,1168205922,1258,1259,1259,1258,1172
20240620,111600,1166730712,1259,1260,1260,1259,14
20240620,111500,1166713085,1258,1259,1260,1258,761
20240620,111400,1165754775,1258,1258,1258,1258,6052
20240620,111300,1158141359,1258,1257,1258,1257,1142
20240620,111200,1156705860,1258,1258,1258,1258,6
20240620,111100,1156698312,1259,1259,1259,1259,1
20240620,111000,1156697053,1257,1257,1257,1257,329
20240620,110900,1156283500,1259,1258,1259,1256,1798
20240620,110800,1154022664,1258,1257,1258,1256,939
20240620,110700,1152841910,1256,1258,1258,1256,4100
20240620,110600,1147692303,1258,1258,1258,1257,631
20240620,110500,1146898895,1258,1259,1259,1258,659
20240620,110400,1146069734,1260,1262,1262,1260,11590
20240620,110300,1131455342,1262,1263,1263,1261,174
20240620,110200,1131235917,1264,1263,1264,1262,49
20240620,110100,1131174076,1264,1264,1264,1264,2
20240620,110000,1131171548,1265,1264,1265,1261,212
20240620,105900,1130903870,1265,1265,1265,1261,353
20240620,105800,1130458065,1265,1266,1266,1261,2759
20240620,105700,1126977048,1266,1266,1266,1266,10
20240620,105600,1126964388,1264,1265,1265,1263,491
20240620,105500,1126343700,1265,1265,1265,1265,205
20240620,105400,1126084375,1265,1264,1265,1264,320
20240620,105300,1125679589,1264,1264,1264,1264,149
20240620,105200,1125491253,1264,1265,1265,1264,207
20240620,105100,1125229555,1265,1266,1266,1264,358
20240620,105000,1124776991,1266,1263,1266,1263,3822
20240620,104900,1119942157,1263,1263,1263,1263,1
20240620,104800,1119940894,1264,1264,1265,1264,1715
20240620,104700,1117773034,1264,1264,1264,1264,50
20240620,104600,1117709834,1264,1265,1265,1264,10
20240620,104500,1117697191,1265,1264,1265,1263,2239
20240620,104400,1114866847,1264,1265,1265,1264,890
20240620,104300,1113741259,1265,1264,1265,1264,591
20240620,104200,1112994083,1264,1263,1264,1263,3543
20240620,104100,1108515846,1263,1262,1263,1262,6703
20240620,104000,1100050009,1261,1262,1262,1261,3380
20240620,103900,1095784709,1262,1262,1262,1262,0
20240620,103800,1095784709,1262,1262,1262,1262,1
20240620,103700,1095783447,1263,1263,1263,1262,1881
20240620,103600,1093409621,1262,1261,1262,1261,23
20240620,103500,1093380596,1261,1261,1261,1261,1
20240620,103400,1093379335,1262,1263,1263,1262,2555
20240620,103300,1090154924,1263,1263,1263,1263,13
20240620,103200,1090138505,1263,1263,1263,1263,1004
20240620,103100,1088870453,1263,1263,1263,1263,1009
20240620,103000,1087596086,1263,1263,1263,1262,17
20240620,102900,1087574618,1262,1262,1262,1262,107
20240620,102800,1087439584,1262,1263,1263,1262,1079
20240620,102700,1086076879,1262,1263,1263,1262,1654
20240620,102600,1083989520,1263,1263,1263,1263,604
20240620,102500,1083226668,1263,1263,1263,1263,322
20240620,102400,1082819982,1264,1262,1264,1262,145
20240620,102300,1082636708,1264,1263,1264,1262,325
20240620,102200,1082226342,1264,1263,1264,1262,582
20240620,102100,1081491733,1263,1263,1264,1262,565
20240620,102000,1080778379,1264,1263,1264,1263,676
20240620,101900,1079924411,1263,1263,1264,1263,46
20240620,101800,1079866287,1263,1264,1264,1263,4424
20240620,101700,1074274651,1264,1264,1264,1264,227
20240620,101600,1073987723,1264,1264,1264,1264,14
20240620,101500,1073970027,1264,1264,1264,1264,10
20240620,101400,1073957387,1264,1263,1264,1262,2719
20240620,101300,1070523450,1263,1263,1263,1262,1396
20240620,101200,1068761615,1263,1262,1263,1262,3681
20240620,101100,1064116112,1262,1263,1263,1262,811
20240620,101000,1063091832,1263,1263,1264,1263,416
20240620,100900,1062566414,1263,1264,1264,1263,541
20240620,100800,1061883090,1263,1263,1264,1263,1799
20240620,100700,1059609840,1263,1263,1263,1263,4018
20240620,100600,1054535106,1264,1264,1265,1264,4648
20240620,100500,1048657183,1264,1264,1265,1264,3261
20240620,100400,1044535175,1265,1266,1266,1264,2742
20240620,100300,1041066512,1265,1266,1266,1265,2376
20240620,100200,1038060696,1266,1266,1266,1266,322
20240620,100100,1037653044,1266,1268,1270,1266,890
20240620,100000,1036524988,1267,1268,1270,1266,27035
20240620,095900,1002215052,1268,1269,1269,1268,8460
20240620,095800,991486767,1270,1269,1270,1269,4188
20240620,095700,986171937,1269,1270,1270,1269,101
20240620,095600,986043765,1270,1271,1271,1269,3005
20240620,095500,982228967,1271,1271,1271,1270,3340
20240620,095400,977985827,1271,1272,1272,1270,2423
20240620,095300,974904955,1272,1271,1272,1270,2617
20240620,095200,971579089,1272,1271,1272,1270,26116
20240620,095100,938405689,1271,1272,1274,1270,19483
20240620,095000,913631133,1273,1275,1276,1272,9167
20240620,094900,901950736,1275,1268,1275,1268,40408
20240620,094800,850557979,1268,1266,1269,1266,24821
20240620,094700,819118971,1262,1261,1268,1261,32431
20240620,094600,778117426,1263,1259,1264,1259,21561
20240620,094500,750951909,1258,1255,1258,1255,4733
20240620,094400,745002818,1255,1257,1257,1255,144
20240620,094300,744822024,1256,1259,1259,1256,3386
20240620,094200,740563608,1259,1259,1259,1259,556
20240620,094100,739863604,1259,1259,1259,1258,104
20240620,094000,739732718,1258,1258,1259,1258,1323
20240620,093900,738068361,1257,1259,1261,1257,10170
20240620,093800,725271577,1259,1256,1260,1256,2258
20240620,093700,722433315,1256,1258,1258,1256,1242
20240620,093600,720872162,1259,1261,1261,1259,409
20240620,093500,720356794,1262,1264,1264,1262,7146
20240620,093400,711329326,1264,1261,1264,1261,2675
20240620,093300,707954528,1261,1260,1261,1260,5135
20240620,093200,701479295,1261,1256,1261,1256,8977
20240620,093100,690175949,1254,1252,1254,1251,19770
20240620,093000,665418619,1254,1257,1257,1252,1134
20240620,092900,663995874,1257,1259,1259,1252,144
20240620,092800,663815011,1259,1254,1260,1254,26012
20240620,092700,631190237,1254,1258,1259,1250,11724
20240620,092600,616501074,1260,1262,1262,1259,14764
20240620,092500,597885024,1262,1264,1267,1262,21447
20240620,092400,570739977,1267,1257,1268,1257,15899
20240620,092300,550628759,1256,1251,1256,1251,7163
20240620,092200,541654432,1251,1252,1253,1251,1175
20240620,092100,540183586,1252,1252,1252,1251,1143
20240620,092000,538752564,1250,1252,1252,1250,63
20240620,091900,538673810,1252,1253,1253,1250,27140
20240620,091800,504721243,1253,1252,1254,1252,2311
20240620,091700,501826564,1253,1253,1254,1253,665
20240620,091600,500993318,1253,1255,1255,1252,6573
20240620,091500,492758087,1254,1259,1259,1254,35535
20240620,091400,448075265,1259,1262,1262,1258,9700
20240620,091300,435862025,1262,1272,1272,1260,40215
20240620,091200,384983156,1271,1266,1276,1264,66962
20240620,091100,299818522,1266,1266,1277,1258,53642
20240620,091000,231979839,1258,1242,1270,1241,79631
20240620,090900,132562529,1242,1236,1246,1236,27291
20240620,090800,98650284,1235,1229,1237,1229,10695
20240620,090700,85475194,1229,1228,1230,1228,3725
20240620,090600,80898439,1228,1224,1228,1224,5734
20240620,090500,73865163,1223,1223,1224,1223,3304
20240620,090400,69824370,1223,1223,1223,1222,278
20240620,090300,69484650,1223,1221,1223,1221,2350
20240620,090200,66614574,1221,1220,1221,1220,884
20240620,090100,65535476,1220,1221,1221,1220,2145
20240620,090000,62918575,1219,1216,1222,1216,51741