stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,213500,660833186,1254,1254,1254,1254,53306
20240621,213400,660833186,1254,1254,1254,1254,0
20240621,213300,660833186,1254,1254,1254,1254,0
20240621,213200,660833186,1254,1254,1254,1254,0
20240621,213100,660833186,1254,1254,1254,1254,0
20240621,213000,660833186,1254,1254,1254,1254,0
20240621,212900,660833186,1254,1254,1254,1254,0
20240621,212800,660833186,1254,1254,1254,1254,0
20240621,212700,660833186,1254,1254,1254,1254,0
20240621,212600,660833186,1254,1254,1254,1254,0
20240621,212500,660833186,1254,1254,1254,1254,0
20240621,212400,660833186,1254,1254,1254,1254,0
20240621,212300,660833186,1254,1254,1254,1254,0
20240621,212200,660833186,1254,1254,1254,1254,0
20240621,212100,660833186,1254,1254,1254,1254,0
20240621,212000,660833186,1254,1254,1254,1254,0
20240621,211900,660833186,1254,1254,1254,1254,0
20240621,211800,660833186,1254,1254,1254,1254,0
20240621,211700,660833186,1254,1254,1254,1254,0
20240621,211600,660833186,1254,1254,1254,1254,0
20240621,211500,660833186,1254,1254,1254,1254,0
20240621,211400,660833186,1254,1254,1254,1254,0
20240621,211300,660833186,1254,1254,1254,1254,0
20240621,211200,660833186,1254,1254,1254,1254,0
20240621,211100,660833186,1254,1254,1254,1254,0
20240621,211000,660833186,1254,1254,1254,1254,0
20240621,210900,660833186,1254,1254,1254,1254,0
20240621,210800,660833186,1254,1254,1254,1254,0
20240621,210700,660833186,1254,1254,1254,1254,0
20240621,210600,660833186,1254,1254,1254,1254,0
20240621,210500,660833186,1254,1254,1254,1254,53306
20240621,210400,660833186,1254,1254,1254,1254,0
20240621,210300,660833186,1254,1254,1254,1254,0
20240621,210200,660833186,1254,1254,1254,1254,0
20240621,210100,660833186,1254,1254,1254,1254,0
20240621,210000,660833186,1254,1254,1254,1254,0
20240621,205900,660833186,1254,1254,1254,1254,0
20240621,205800,660833186,1254,1254,1254,1254,0
20240621,205700,660833186,1254,1254,1254,1254,0
20240621,205600,660833186,1254,1254,1254,1254,0
20240621,205500,660833186,1254,1254,1254,1254,0
20240621,205400,660833186,1254,1254,1254,1254,0
20240621,205300,660833186,1254,1254,1254,1254,0
20240621,205200,660833186,1254,1254,1254,1254,0
20240621,205100,660833186,1254,1254,1254,1254,0
20240621,205000,660833186,1254,1254,1254,1254,0
20240621,204900,660833186,1254,1254,1254,1254,0
20240621,204800,660833186,1254,1254,1254,1254,0
20240621,204700,660833186,1254,1254,1254,1254,0
20240621,204600,660833186,1254,1254,1254,1254,0
20240621,204500,660833186,1254,1254,1254,1254,0
20240621,204400,660833186,1254,1254,1254,1254,0
20240621,204300,660833186,1254,1254,1254,1254,0
20240621,204200,660833186,1254,1254,1254,1254,0
20240621,204100,660833186,1254,1254,1254,1254,0
20240621,204000,660833186,1254,1254,1254,1254,0
20240621,203900,660833186,1254,1254,1254,1254,0
20240621,203800,660833186,1254,1254,1254,1254,0
20240621,203700,660833186,1254,1254,1254,1254,0
20240621,203600,660833186,1254,1254,1254,1254,0
20240621,203500,660833186,1254,1254,1254,1254,53306
20240621,203400,660833186,1254,1254,1254,1254,0
20240621,203300,660833186,1254,1254,1254,1254,0
20240621,203200,660833186,1254,1254,1254,1254,0
20240621,203100,660833186,1254,1254,1254,1254,0
20240621,203000,660833186,1254,1254,1254,1254,0
20240621,202900,660833186,1254,1254,1254,1254,0
20240621,202800,660833186,1254,1254,1254,1254,0
20240621,202700,660833186,1254,1254,1254,1254,0
20240621,202600,660833186,1254,1254,1254,1254,0
20240621,202500,660833186,1254,1254,1254,1254,0
20240621,202400,660833186,1254,1254,1254,1254,0
20240621,202300,660833186,1254,1254,1254,1254,0
20240621,202200,660833186,1254,1254,1254,1254,0
20240621,202100,660833186,1254,1254,1254,1254,0
20240621,202000,660833186,1254,1254,1254,1254,0
20240621,201900,660833186,1254,1254,1254,1254,0
20240621,201800,660833186,1254,1254,1254,1254,0
20240621,201700,660833186,1254,1254,1254,1254,0
20240621,201600,660833186,1254,1254,1254,1254,0
20240621,201500,660833186,1254,1254,1254,1254,0
20240621,201400,660833186,1254,1254,1254,1254,0
20240621,201300,660833186,1254,1254,1254,1254,0
20240621,201200,660833186,1254,1254,1254,1254,0
20240621,201100,660833186,1254,1254,1254,1254,0
20240621,201000,660833186,1254,1254,1254,1254,0
20240621,200900,660833186,1254,1254,1254,1254,0
20240621,200800,660833186,1254,1254,1254,1254,0
20240621,200700,660833186,1254,1254,1254,1254,0
20240621,200600,660833186,1254,1254,1254,1254,0
20240621,200500,660833186,1254,1254,1254,1254,53306
20240621,200400,660833186,1254,1254,1254,1254,0
20240621,200300,660833186,1254,1254,1254,1254,0
20240621,200200,660833186,1254,1254,1254,1254,0
20240621,200100,660833186,1254,1254,1254,1254,0
20240621,200000,660833186,1254,1254,1254,1254,0
20240621,195900,660833186,1254,1254,1254,1254,0
20240621,195800,660833186,1254,1254,1254,1254,0
20240621,195700,660833186,1254,1254,1254,1254,0
20240621,195600,660833186,1254,1254,1254,1254,0
20240621,195500,660833186,1254,1254,1254,1254,0
20240621,195400,660833186,1254,1254,1254,1254,0
20240621,195300,660833186,1254,1254,1254,1254,0
20240621,195200,660833186,1254,1254,1254,1254,0
20240621,195100,660833186,1254,1254,1254,1254,0
20240621,195000,660833186,1254,1254,1254,1254,0
20240621,194900,660833186,1254,1254,1254,1254,0
20240621,194800,660833186,1254,1254,1254,1254,0
20240621,194700,660833186,1254,1254,1254,1254,0
20240621,194600,660833186,1254,1254,1254,1254,0
20240621,194500,660833186,1254,1254,1254,1254,0
20240621,194400,660833186,1254,1254,1254,1254,0
20240621,194300,660833186,1254,1254,1254,1254,0
20240621,194200,660833186,1254,1254,1254,1254,0
20240621,194100,660833186,1254,1254,1254,1254,0
20240621,194000,660833186,1254,1254,1254,1254,0
20240621,193900,660833186,1254,1254,1254,1254,0
20240621,193800,660833186,1254,1254,1254,1254,0
20240621,193700,660833186,1254,1254,1254,1254,0
20240621,193600,660833186,1254,1254,1254,1254,0
20240621,193500,660833186,1254,1254,1254,1254,53306
20240621,193400,660833186,1254,1254,1254,1254,0
20240621,193300,660833186,1254,1254,1254,1254,0
20240621,193200,660833186,1254,1254,1254,1254,0
20240621,193100,660833186,1254,1254,1254,1254,0
20240621,193000,660833186,1254,1254,1254,1254,0
20240621,192900,660833186,1254,1254,1254,1254,0
20240621,192800,660833186,1254,1254,1254,1254,0
20240621,192700,660833186,1254,1254,1254,1254,0
20240621,192600,660833186,1254,1254,1254,1254,0
20240621,192500,660833186,1254,1254,1254,1254,0
20240621,192400,660833186,1254,1254,1254,1254,0
20240621,192300,660833186,1254,1254,1254,1254,0
20240621,192200,660833186,1254,1254,1254,1254,0
20240621,192100,660833186,1254,1254,1254,1254,0
20240621,192000,660833186,1254,1254,1254,1254,0
20240621,191900,660833186,1254,1254,1254,1254,0
20240621,191800,660833186,1254,1254,1254,1254,0
20240621,191700,660833186,1254,1254,1254,1254,0
20240621,191600,660833186,1254,1254,1254,1254,0
20240621,191500,660833186,1254,1254,1254,1254,0
20240621,191400,660833186,1254,1254,1254,1254,0
20240621,191300,660833186,1254,1254,1254,1254,0
20240621,191200,660833186,1254,1254,1254,1254,0
20240621,191100,660833186,1254,1254,1254,1254,0
20240621,191000,660833186,1254,1254,1254,1254,0
20240621,190900,660833186,1254,1254,1254,1254,0
20240621,190800,660833186,1254,1254,1254,1254,0
20240621,190700,660833186,1254,1254,1254,1254,0
20240621,190600,660833186,1254,1254,1254,1254,0
20240621,190500,660833186,1254,1254,1254,1254,53306
20240621,190400,660833186,1254,1254,1254,1254,0
20240621,190300,660833186,1254,1254,1254,1254,0
20240621,190200,660833186,1254,1254,1254,1254,0
20240621,190100,660833186,1254,1254,1254,1254,0
20240621,190000,660833186,1254,1254,1254,1254,0
20240621,185900,660833186,1254,1254,1254,1254,0
20240621,185800,660833186,1254,1254,1254,1254,0
20240621,185700,660833186,1254,1254,1254,1254,0
20240621,185600,660833186,1254,1254,1254,1254,0
20240621,185500,660833186,1254,1254,1254,1254,0
20240621,185400,660833186,1254,1254,1254,1254,0
20240621,185300,660833186,1254,1254,1254,1254,0
20240621,185200,660833186,1254,1254,1254,1254,0
20240621,185100,660833186,1254,1254,1254,1254,0
20240621,185000,660833186,1254,1254,1254,1254,0
20240621,184900,660833186,1254,1254,1254,1254,0
20240621,184800,660833186,1254,1254,1254,1254,0
20240621,184700,660833186,1254,1254,1254,1254,0
20240621,184600,660833186,1254,1254,1254,1254,0
20240621,184500,660833186,1254,1254,1254,1254,0
20240621,184400,660833186,1254,1254,1254,1254,0
20240621,184300,660833186,1254,1254,1254,1254,0
20240621,184200,660833186,1254,1254,1254,1254,0
20240621,184100,660833186,1254,1254,1254,1254,0
20240621,184000,660833186,1254,1254,1254,1254,0
20240621,183900,660833186,1254,1254,1254,1254,0
20240621,183800,660833186,1254,1254,1254,1254,0
20240621,183700,660833186,1254,1254,1254,1254,0
20240621,183600,660833186,1254,1254,1254,1254,0
20240621,183500,660833186,1254,1254,1254,1254,53306
20240621,183400,660833186,1254,1254,1254,1254,0
20240621,183300,660833186,1254,1254,1254,1254,0
20240621,183200,660833186,1254,1254,1254,1254,0
20240621,183100,660833186,1254,1254,1254,1254,0
20240621,183000,660833186,1254,1254,1254,1254,0
20240621,182900,660833186,1254,1254,1254,1254,0
20240621,182800,660833186,1254,1254,1254,1254,0
20240621,182700,660833186,1254,1254,1254,1254,0
20240621,182600,660833186,1254,1254,1254,1254,0
20240621,182500,660833186,1254,1254,1254,1254,0
20240621,182400,660833186,1254,1254,1254,1254,0
20240621,182300,660833186,1254,1254,1254,1254,0
20240621,182200,660833186,1254,1254,1254,1254,0
20240621,182100,660833186,1254,1254,1254,1254,0
20240621,182000,660833186,1254,1254,1254,1254,0
20240621,181900,660833186,1254,1254,1254,1254,0
20240621,181800,660833186,1254,1254,1254,1254,0
20240621,181700,660833186,1254,1254,1254,1254,0
20240621,181600,660833186,1254,1254,1254,1254,0
20240621,181500,660833186,1254,1254,1254,1254,0
20240621,181400,660833186,1254,1254,1254,1254,0
20240621,181300,660833186,1254,1254,1254,1254,0
20240621,181200,660833186,1254,1254,1254,1254,0
20240621,181100,660833186,1254,1254,1254,1254,0
20240621,181000,660833186,1254,1254,1254,1254,0
20240621,180900,660833186,1254,1254,1254,1254,0
20240621,180800,660833186,1254,1254,1254,1254,0
20240621,180700,660833186,1254,1254,1254,1254,0
20240621,180600,660833186,1254,1254,1254,1254,0
20240621,180500,660833186,1254,1254,1254,1254,53306
20240621,180400,660833186,1254,1254,1254,1254,0
20240621,180300,660833186,1254,1254,1254,1254,0
20240621,180200,660833186,1254,1254,1254,1254,0
20240621,180100,660833186,1254,1254,1254,1254,0
20240621,180000,660833186,1254,1254,1254,1254,0
20240621,175900,660833186,1254,1254,1254,1254,0
20240621,175800,660833186,1254,1254,1254,1254,0
20240621,175700,660833186,1254,1254,1254,1254,0
20240621,175600,660833186,1254,1254,1254,1254,0
20240621,175500,660833186,1254,1254,1254,1254,0
20240621,175400,660833186,1254,1254,1254,1254,0
20240621,175300,660833186,1254,1254,1254,1254,0
20240621,175200,660833186,1254,1254,1254,1254,0
20240621,175100,660833186,1254,1254,1254,1254,0
20240621,175000,660833186,1254,1254,1254,1254,0
20240621,174900,660833186,1254,1254,1254,1254,0
20240621,174800,660833186,1254,1254,1254,1254,0
20240621,174700,660833186,1254,1254,1254,1254,0
20240621,174600,660833186,1254,1254,1254,1254,0
20240621,174500,660833186,1254,1254,1254,1254,0
20240621,174400,660833186,1254,1254,1254,1254,0
20240621,174300,660833186,1254,1254,1254,1254,0
20240621,174200,660833186,1254,1254,1254,1254,0
20240621,174100,660833186,1254,1254,1254,1254,0
20240621,174000,660833186,1254,1254,1254,1254,0
20240621,173900,660833186,1254,1254,1254,1254,0
20240621,173800,660833186,1254,1254,1254,1254,0
20240621,173700,660833186,1254,1254,1254,1254,0
20240621,173600,660833186,1254,1254,1254,1254,0
20240621,173500,660833186,1254,1254,1254,1254,53306
20240621,173400,660833186,1254,1254,1254,1254,0
20240621,173300,660833186,1254,1254,1254,1254,0
20240621,173200,660833186,1254,1254,1254,1254,0
20240621,173100,660833186,1254,1254,1254,1254,0
20240621,173000,660833186,1254,1254,1254,1254,0
20240621,172900,660833186,1254,1254,1254,1254,0
20240621,172800,660833186,1254,1254,1254,1254,0
20240621,172700,660833186,1254,1254,1254,1254,0
20240621,172600,660833186,1254,1254,1254,1254,0
20240621,172500,660833186,1254,1254,1254,1254,0
20240621,172400,660833186,1254,1254,1254,1254,0
20240621,172300,660833186,1254,1254,1254,1254,0
20240621,172200,660833186,1254,1254,1254,1254,0
20240621,172100,660833186,1254,1254,1254,1254,0
20240621,172000,660833186,1254,1254,1254,1254,0
20240621,171900,660833186,1254,1254,1254,1254,0
20240621,171800,660833186,1254,1254,1254,1254,0
20240621,171700,660833186,1254,1254,1254,1254,0
20240621,171600,660833186,1254,1254,1254,1254,0
20240621,171500,660833186,1254,1254,1254,1254,0
20240621,171400,660833186,1254,1254,1254,1254,0
20240621,171300,660833186,1254,1254,1254,1254,0
20240621,171200,660833186,1254,1254,1254,1254,0
20240621,171100,660833186,1254,1254,1254,1254,0
20240621,171000,660833186,1254,1254,1254,1254,0
20240621,170900,660833186,1254,1254,1254,1254,0
20240621,170800,660833186,1254,1254,1254,1254,0
20240621,170700,660833186,1254,1254,1254,1254,0
20240621,170600,660833186,1254,1254,1254,1254,0
20240621,170500,660833186,1254,1254,1254,1254,53306
20240621,170400,660833186,1254,1254,1254,1254,0
20240621,170300,660833186,1254,1254,1254,1254,0
20240621,170200,660833186,1254,1254,1254,1254,0
20240621,170100,660833186,1254,1254,1254,1254,0
20240621,170000,660833186,1254,1254,1254,1254,0
20240621,165900,660833186,1254,1254,1254,1254,0
20240621,165800,660833186,1254,1254,1254,1254,0
20240621,165700,660833186,1254,1254,1254,1254,0
20240621,165600,660833186,1254,1254,1254,1254,0
20240621,165500,660833186,1254,1254,1254,1254,0
20240621,165400,660833186,1254,1254,1254,1254,0
20240621,165300,660833186,1254,1254,1254,1254,0
20240621,165200,660833186,1254,1254,1254,1254,0
20240621,165100,660833186,1254,1254,1254,1254,0
20240621,165000,660833186,1254,1254,1254,1254,0
20240621,164900,660833186,1254,1254,1254,1254,0
20240621,164800,660833186,1254,1254,1254,1254,0
20240621,164700,660833186,1254,1254,1254,1254,0
20240621,164600,660833186,1254,1254,1254,1254,0
20240621,164500,660833186,1254,1254,1254,1254,0
20240621,164400,660833186,1254,1254,1254,1254,0
20240621,164300,660833186,1254,1254,1254,1254,0
20240621,164200,660833186,1254,1254,1254,1254,0
20240621,164100,660833186,1254,1254,1254,1254,0
20240621,164000,660833186,1254,1254,1254,1254,0
20240621,163900,660833186,1254,1254,1254,1254,0
20240621,163800,660833186,1254,1254,1254,1254,0
20240621,163700,660833186,1254,1254,1254,1254,0
20240621,163600,660833186,1254,1254,1254,1254,0
20240621,163500,660833186,1254,1254,1254,1254,53306
20240621,163400,660833186,1254,1254,1254,1254,0
20240621,163300,660833186,1254,1254,1254,1254,0
20240621,163200,660833186,1254,1254,1254,1254,0
20240621,163100,660833186,1254,1254,1254,1254,0
20240621,163000,660833186,1254,1254,1254,1254,0
20240621,162900,660833186,1254,1254,1254,1254,0
20240621,162800,660833186,1254,1254,1254,1254,0
20240621,162700,660833186,1254,1254,1254,1254,0
20240621,162600,660833186,1254,1254,1254,1254,0
20240621,162500,660833186,1254,1254,1254,1254,0
20240621,162400,660833186,1254,1254,1254,1254,0
20240621,162300,660833186,1254,1254,1254,1254,0
20240621,162200,660833186,1254,1254,1254,1254,0
20240621,162100,660833186,1254,1254,1254,1254,0
20240621,162000,660833186,1254,1254,1254,1254,0
20240621,161900,660833186,1254,1254,1254,1254,0
20240621,161800,660833186,1254,1254,1254,1254,0
20240621,161700,660833186,1254,1254,1254,1254,0
20240621,161600,660833186,1254,1254,1254,1254,0
20240621,161500,660833186,1254,1254,1254,1254,0
20240621,161400,660833186,1254,1254,1254,1254,0
20240621,161300,660833186,1254,1254,1254,1254,0
20240621,161200,660833186,1254,1254,1254,1254,0
20240621,161100,660833186,1254,1254,1254,1254,0
20240621,161000,660833186,1254,1254,1254,1254,0
20240621,160900,660833186,1254,1254,1254,1254,0
20240621,160800,660833186,1254,1254,1254,1254,0
20240621,160700,660833186,1254,1254,1254,1254,0
20240621,160600,660833186,1254,1254,1254,1254,0
20240621,160500,660833186,1254,1254,1254,1254,53306
20240621,160400,660833186,1254,1254,1254,1254,0
20240621,160300,660833186,1254,1254,1254,1254,0
20240621,160200,660833186,1254,1254,1254,1254,0
20240621,160100,660833186,1254,1254,1254,1254,0
20240621,160000,660833186,1254,1254,1254,1254,0
20240621,155900,660833186,1254,1254,1254,1254,0
20240621,155800,660833186,1254,1254,1254,1254,0
20240621,155700,660833186,1254,1254,1254,1254,0
20240621,155600,660833186,1254,1254,1254,1254,0
20240621,155500,660833186,1254,1254,1254,1254,0
20240621,155400,660833186,1254,1254,1254,1254,0
20240621,155300,660833186,1254,1254,1254,1254,0
20240621,155200,660833186,1254,1254,1254,1254,0
20240621,155100,660833186,1254,1254,1254,1254,0
20240621,155000,660833186,1254,1254,1254,1254,0
20240621,154900,660833186,1254,1254,1254,1254,0
20240621,154800,660833186,1254,1254,1254,1254,0
20240621,154700,660833186,1254,1254,1254,1254,0
20240621,154600,660833186,1254,1254,1254,1254,0
20240621,154500,660833186,1254,1254,1254,1254,0
20240621,154400,660833186,1254,1254,1254,1254,0
20240621,154300,660833186,1254,1254,1254,1254,0
20240621,154200,660833186,1254,1254,1254,1254,0
20240621,154100,660833186,1254,1254,1254,1254,0
20240621,154000,660833186,1254,1254,1254,1254,0
20240621,153900,660833186,1254,1254,1254,1254,0
20240621,153800,660833186,1254,1254,1254,1254,0
20240621,153700,660833186,1254,1254,1254,1254,0
20240621,153600,660833186,1254,1254,1254,1254,0
20240621,153500,660833186,1254,1254,1254,1254,53306
20240621,153400,660833186,1254,1254,1254,1254,0
20240621,153300,660833186,1254,1254,1254,1254,0
20240621,153200,660833186,1254,1254,1254,1254,0
20240621,153100,660833186,1254,1254,1254,1254,0
20240621,153000,660833186,1254,1254,1254,1254,53306
20240621,152900,593987462,1242,1242,1242,1242,0
20240621,152800,593987462,1242,1242,1242,1242,0
20240621,152700,593987462,1242,1242,1242,1242,0
20240621,152600,593987462,1242,1242,1242,1242,0
20240621,152500,593987462,1242,1242,1242,1242,0
20240621,152400,593987462,1242,1242,1242,1242,0
20240621,152300,593987462,1242,1242,1242,1242,0
20240621,152200,593987462,1242,1242,1242,1242,0
20240621,152100,593987462,1242,1242,1242,1242,0
20240621,152000,593987462,1242,1242,1242,1242,0
20240621,151900,593987462,1242,1242,1242,1241,6808
20240621,151800,585536020,1242,1242,1242,1242,501
20240621,151700,584913778,1242,1243,1243,1242,234
20240621,151600,584622966,1244,1245,1245,1244,995
20240621,151500,583384757,1246,1246,1249,1245,713
20240621,151400,582495894,1244,1245,1247,1244,4013
20240621,151300,577497230,1245,1241,1246,1241,1484
20240621,151200,575649901,1244,1242,1244,1241,2410
20240621,151100,572657791,1242,1242,1242,1242,1
20240621,151000,572656549,1242,1243,1243,1242,2
20240621,150900,572654064,1244,1242,1244,1242,4818
20240621,150800,566662684,1242,1242,1242,1242,529
20240621,150700,566005666,1242,1243,1243,1242,760
20240621,150600,565061385,1243,1243,1243,1243,6
20240621,150500,565053927,1242,1245,1245,1242,812
20240621,150400,564042996,1241,1241,1241,1241,0
20240621,150300,564042996,1241,1241,1241,1241,0
20240621,150200,564042996,1241,1241,1241,1241,97
20240621,150100,563922619,1241,1241,1241,1241,100
20240621,150000,563798519,1241,1246,1246,1241,3002
20240621,145900,560069519,1243,1247,1247,1243,3045
20240621,145800,556281038,1247,1248,1249,1247,4223
20240621,145700,551012046,1248,1247,1248,1247,3943
20240621,145600,546091694,1247,1244,1247,1243,10235
20240621,145500,533347625,1244,1244,1244,1244,687
20240621,145400,532492997,1244,1244,1244,1244,1841
20240621,145300,530202793,1243,1243,1243,1243,6380
20240621,145200,522272453,1243,1242,1243,1242,5411
20240621,145100,515551077,1240,1240,1240,1240,33
20240621,145000,515510157,1240,1240,1240,1240,0
20240621,144900,515510157,1240,1240,1240,1240,0
20240621,144800,515510157,1240,1241,1241,1240,200
20240621,144700,515262091,1242,1242,1242,1242,404
20240621,144600,514760323,1242,1242,1242,1242,134
20240621,144500,514593895,1243,1241,1243,1241,1951
20240621,144400,512170124,1241,1241,1241,1241,107
20240621,144300,512037337,1240,1240,1240,1240,8
20240621,144200,512027417,1241,1241,1241,1241,95
20240621,144100,511909522,1241,1241,1241,1241,42
20240621,144000,511857400,1242,1242,1242,1242,405
20240621,143900,511354390,1242,1242,1242,1242,1482
20240621,143800,509513746,1242,1242,1242,1242,0
20240621,143700,509513746,1242,1242,1242,1242,0
20240621,143600,509513746,1242,1243,1243,1242,675
20240621,143500,508674722,1243,1242,1243,1242,133
20240621,143400,508509501,1240,1240,1240,1240,500
20240621,143300,507889501,1241,1241,1241,1241,0
20240621,143200,507889501,1241,1242,1242,1241,108
20240621,143100,507755464,1241,1241,1241,1241,0
20240621,143000,507755464,1241,1241,1241,1241,2
20240621,142900,507752982,1242,1242,1242,1242,600
20240621,142800,507007782,1242,1243,1243,1242,1263
20240621,142700,505437878,1242,1242,1242,1242,896
20240621,142600,504325046,1242,1242,1242,1242,0
20240621,142500,504325046,1242,1242,1242,1242,1
20240621,142400,504323804,1242,1242,1242,1242,0
20240621,142300,504323804,1242,1242,1242,1242,445
20240621,142200,503771114,1241,1241,1241,1241,42
20240621,142100,503718992,1241,1241,1241,1241,1
20240621,142000,503717751,1242,1242,1243,1242,446
20240621,141900,503163418,1243,1243,1243,1243,110
20240621,141800,503026688,1243,1243,1243,1243,88
20240621,141700,502917304,1243,1243,1243,1243,2033
20240621,141600,500390285,1242,1242,1242,1242,0
20240621,141500,500390285,1242,1242,1242,1242,655
20240621,141400,499576775,1241,1242,1242,1241,726
20240621,141300,498675143,1241,1241,1241,1241,0
20240621,141200,498675143,1241,1241,1242,1241,1455
20240621,141100,496868221,1242,1242,1242,1242,1265
20240621,141000,495297091,1241,1241,1241,1240,397
20240621,140900,494804434,1242,1241,1242,1241,1268
20240621,140800,493229581,1241,1239,1241,1239,3627
20240621,140700,488728486,1241,1240,1241,1239,4047
20240621,140600,483708946,1240,1240,1240,1240,2021
20240621,140500,481202906,1239,1239,1239,1239,1
20240621,140400,481201667,1240,1240,1240,1240,0
20240621,140300,481201667,1240,1240,1240,1240,358
20240621,140200,480757747,1240,1240,1240,1240,1263
20240621,140100,479191627,1240,1239,1240,1239,1368
20240621,140000,477495407,1240,1240,1240,1240,24
20240621,135900,477465647,1240,1239,1240,1239,80
20240621,135800,477366487,1240,1240,1240,1240,1
20240621,135700,477365247,1239,1240,1240,1239,579
20240621,135600,476647850,1240,1240,1240,1240,1319
20240621,135500,475012290,1239,1239,1239,1239,0
20240621,135400,475012290,1239,1239,1239,1239,0
20240621,135300,475012290,1239,1239,1239,1239,1107
20240621,135200,473640717,1240,1240,1240,1240,0
20240621,135100,473640717,1240,1240,1240,1240,2
20240621,135000,473638237,1240,1240,1240,1240,0
20240621,134900,473638237,1240,1238,1240,1238,1371
20240621,134800,471938369,1238,1238,1238,1238,0
20240621,134700,471938369,1238,1238,1238,1238,1
20240621,134600,471937131,1238,1239,1239,1238,11104
20240621,134500,458189469,1238,1238,1238,1238,23
20240621,134400,458160995,1239,1239,1239,1239,0
20240621,134300,458160995,1239,1238,1239,1238,25
20240621,134200,458130021,1239,1239,1239,1239,0
20240621,134100,458130021,1239,1239,1239,1239,0
20240621,134000,458130021,1239,1239,1239,1239,607
20240621,133900,457377948,1239,1239,1239,1239,445
20240621,133800,456826593,1239,1239,1239,1239,1
20240621,133700,456825354,1239,1239,1239,1239,2
20240621,133600,456822876,1238,1239,1239,1238,10
20240621,133500,456810491,1239,1239,1239,1239,0
20240621,133400,456810491,1239,1239,1239,1239,502
20240621,133300,456188513,1239,1239,1239,1239,892
20240621,133200,455083325,1239,1239,1239,1239,2
20240621,133100,455080847,1239,1240,1240,1239,885
20240621,133000,453984163,1240,1240,1240,1240,0
20240621,132900,453984163,1240,1240,1240,1240,0
20240621,132800,453984163,1240,1240,1240,1240,60
20240621,132700,453909763,1240,1240,1240,1240,100
20240621,132600,453785763,1240,1240,1240,1240,224
20240621,132500,453508003,1240,1240,1240,1240,1871
20240621,132400,451187963,1239,1239,1239,1239,0
20240621,132300,451187963,1239,1239,1239,1239,22
20240621,132200,451160705,1239,1239,1239,1239,133
20240621,132100,450995918,1239,1239,1239,1239,1616
20240621,132000,448993694,1239,1239,1239,1239,279
20240621,131900,448648013,1240,1240,1240,1240,40
20240621,131800,448598413,1240,1240,1240,1240,1261
20240621,131700,447034773,1239,1238,1239,1238,807
20240621,131600,446035000,1239,1239,1239,1239,290
20240621,131500,445675690,1240,1240,1240,1240,103
20240621,131400,445547970,1240,1240,1240,1240,900
20240621,131300,444431970,1239,1239,1239,1239,0
20240621,131200,444431970,1239,1239,1239,1239,105
20240621,131100,444301875,1239,1239,1239,1239,402
20240621,131000,443803797,1239,1239,1239,1239,18
20240621,130900,443781495,1239,1239,1239,1239,0
20240621,130800,443781495,1239,1239,1239,1239,404
20240621,130700,443280939,1239,1239,1239,1239,0
20240621,130600,443280939,1239,1239,1239,1239,331
20240621,130500,442870830,1239,1239,1239,1239,896
20240621,130400,441760686,1239,1239,1239,1239,28
20240621,130300,441725994,1239,1239,1239,1239,435
20240621,130200,441187029,1239,1239,1239,1239,0
20240621,130100,441187029,1239,1239,1239,1239,13
20240621,130000,441170922,1239,1239,1239,1239,0
20240621,125900,441170922,1239,1239,1239,1239,120
20240621,125800,441022242,1238,1239,1239,1238,622
20240621,125700,440251904,1239,1240,1240,1239,86
20240621,125600,440145292,1239,1239,1239,1239,350
20240621,125500,439711642,1238,1238,1238,1238,0
20240621,125400,439711642,1238,1238,1238,1238,5740
20240621,125300,432605522,1239,1238,1239,1238,402
20240621,125200,432107744,1239,1239,1239,1239,1551
20240621,125100,430186055,1240,1240,1240,1240,200
20240621,125000,429938055,1240,1240,1240,1240,0
20240621,124900,429938055,1240,1240,1240,1240,910
20240621,124800,428809655,1240,1238,1240,1238,1051
20240621,124700,427507580,1238,1238,1238,1238,1000
20240621,124600,426269580,1239,1239,1239,1239,15
20240621,124500,426250995,1239,1239,1239,1238,1023
20240621,124400,424984498,1239,1239,1239,1239,21
20240621,124300,424958479,1239,1239,1239,1239,10
20240621,124200,424946089,1239,1239,1239,1239,101
20240621,124100,424820950,1239,1239,1239,1239,0
20240621,124000,424820950,1239,1239,1239,1239,386
20240621,123900,424342696,1240,1240,1240,1240,0
20240621,123800,424342696,1240,1240,1240,1240,20
20240621,123700,424317896,1240,1240,1240,1240,0
20240621,123600,424317896,1240,1240,1240,1240,5
20240621,123500,424311696,1240,1240,1240,1240,256
20240621,123400,423994256,1239,1239,1239,1239,8
20240621,123300,423984344,1239,1239,1239,1239,1492
20240621,123200,422135756,1240,1240,1240,1240,154
20240621,123100,421944796,1240,1240,1240,1240,921
20240621,123000,420802756,1240,1240,1240,1240,10
20240621,122900,420790356,1241,1242,1242,1241,1437
20240621,122800,419006838,1242,1242,1242,1242,0
20240621,122700,419006838,1242,1241,1242,1241,382
20240621,122600,418532769,1241,1241,1241,1241,1678
20240621,122500,416450371,1240,1240,1240,1240,0
20240621,122400,416450371,1240,1240,1240,1240,794
20240621,122300,415465811,1240,1241,1241,1240,419
20240621,122200,414946250,1240,1241,1242,1240,2110
20240621,122100,412328050,1242,1242,1242,1242,83
20240621,122000,412224964,1241,1242,1242,1241,2
20240621,121900,412222481,1241,1241,1241,1241,567
20240621,121800,411518834,1241,1241,1241,1241,527
20240621,121700,410864827,1241,1241,1242,1241,3893
20240621,121600,406030360,1241,1240,1241,1240,1501
20240621,121500,404168119,1240,1240,1240,1240,43
20240621,121400,404114799,1240,1240,1240,1240,1
20240621,121300,404113559,1240,1240,1240,1240,206
20240621,121200,403858119,1240,1240,1240,1240,0
20240621,121100,403858119,1240,1240,1240,1240,62
20240621,121000,403781239,1239,1239,1239,1239,252
20240621,120900,403469011,1239,1238,1239,1238,5
20240621,120800,403462817,1238,1240,1240,1238,1579
20240621,120700,401507573,1239,1239,1239,1239,0
20240621,120600,401507573,1239,1239,1239,1239,2000
20240621,120500,399029573,1239,1238,1239,1238,582
20240621,120400,398308476,1238,1237,1238,1237,1184
20240621,120300,396843859,1237,1237,1237,1237,4000
20240621,120200,391895859,1237,1237,1237,1237,51
20240621,120100,391832772,1237,1237,1237,1237,0
20240621,120000,391832772,1237,1237,1237,1237,0
20240621,115900,391832772,1237,1237,1237,1237,0
20240621,115800,391832772,1237,1236,1237,1236,418
20240621,115700,391315719,1236,1236,1236,1236,0
20240621,115600,391315719,1236,1236,1236,1236,100
20240621,115500,391192119,1237,1236,1237,1236,1130
20240621,115400,389795436,1236,1236,1236,1236,0
20240621,115300,389795436,1236,1235,1236,1235,824
20240621,115200,388777472,1236,1236,1236,1236,0
20240621,115100,388777472,1236,1236,1236,1236,0
20240621,115000,388777472,1236,1236,1236,1236,1
20240621,114900,388776236,1236,1236,1236,1236,1754
20240621,114800,386608292,1237,1237,1237,1237,111
20240621,114700,386470985,1237,1236,1237,1236,1605
20240621,114600,384486960,1235,1235,1235,1235,3
20240621,114500,384483255,1235,1235,1235,1235,16
20240621,114400,384463495,1236,1236,1236,1236,5
20240621,114300,384457315,1236,1236,1236,1236,1
20240621,114200,384456079,1236,1235,1236,1235,1308
20240621,114100,382839441,1236,1236,1236,1236,0
20240621,114000,382839441,1236,1236,1236,1236,30
20240621,113900,382802361,1235,1235,1235,1235,1000
20240621,113800,381567361,1236,1236,1236,1236,20
20240621,113700,381542641,1236,1236,1236,1236,2000
20240621,113600,379070641,1236,1236,1236,1236,10
20240621,113500,379058281,1236,1236,1236,1236,19
20240621,113400,379034797,1236,1235,1236,1233,1197
20240621,113300,377557553,1236,1236,1236,1236,1
20240621,113200,377556317,1228,1235,1236,1228,5546
20240621,113100,370731590,1235,1235,1235,1235,50
20240621,113000,370669840,1235,1235,1235,1235,130
20240621,112900,370509290,1235,1232,1235,1232,4815
20240621,112800,364577168,1231,1231,1231,1231,5
20240621,112700,364571013,1231,1231,1231,1231,88
20240621,112600,364462685,1231,1231,1231,1231,11
20240621,112500,364449144,1231,1232,1232,1231,22
20240621,112400,364422061,1231,1230,1231,1230,13
20240621,112300,364406060,1231,1232,1232,1230,20
20240621,112200,364381441,1230,1230,1230,1230,1048
20240621,112100,363092401,1230,1228,1230,1228,1273
20240621,112000,361529155,1228,1230,1230,1228,211
20240621,111900,361269723,1228,1228,1228,1228,560
20240621,111800,360582043,1228,1228,1228,1228,2000
20240621,111700,358126043,1228,1228,1228,1228,0
20240621,111600,358126043,1228,1228,1228,1228,1543
20240621,111500,356231239,1228,1228,1228,1228,0
20240621,111400,356231239,1228,1228,1228,1228,0
20240621,111300,356231239,1228,1228,1228,1228,626
20240621,111200,355462511,1228,1230,1230,1228,9316
20240621,111100,344020828,1230,1231,1231,1230,3579
20240621,111000,339618657,1231,1231,1231,1231,50
20240621,110900,339557107,1231,1231,1231,1231,1002
20240621,110800,338323645,1231,1232,1232,1231,2993
20240621,110700,334639260,1232,1234,1234,1232,1011
20240621,110600,333393706,1234,1234,1234,1234,0
20240621,110500,333393706,1234,1234,1234,1234,0
20240621,110400,333393706,1234,1234,1234,1234,51
20240621,110300,333330772,1234,1233,1234,1232,3665
20240621,110200,328811485,1234,1234,1234,1234,3
20240621,110100,328807783,1234,1237,1237,1234,589
20240621,110000,328080954,1237,1237,1237,1237,10
20240621,105900,328068584,1234,1234,1234,1234,0
20240621,105800,328068584,1234,1234,1234,1234,0
20240621,105700,328068584,1234,1235,1237,1234,10429
20240621,105600,315190416,1235,1235,1235,1235,0
20240621,105500,315190416,1235,1235,1235,1235,1000
20240621,105400,313955416,1235,1236,1236,1235,368
20240621,105300,313500934,1236,1236,1236,1236,1
20240621,105200,313499698,1236,1236,1236,1236,187
20240621,105100,313268566,1236,1235,1236,1235,603
20240621,105000,312523860,1236,1236,1236,1236,1
20240621,104900,312522624,1235,1235,1236,1235,1309
20240621,104800,310906008,1234,1234,1234,1234,830
20240621,104700,309881788,1232,1232,1232,1232,309
20240621,104600,309501100,1231,1231,1231,1231,322
20240621,104500,309104718,1230,1229,1230,1229,785
20240621,104400,308139391,1230,1230,1230,1230,1003
20240621,104300,306905701,1230,1230,1230,1230,90
20240621,104200,306795001,1230,1230,1230,1230,6
20240621,104100,306787621,1230,1228,1230,1228,2155
20240621,104000,304139725,1229,1227,1229,1227,185
20240621,103900,303912522,1229,1228,1229,1228,824
20240621,103800,302900598,1228,1227,1228,1226,53
20240621,103700,302835566,1228,1228,1228,1228,22
20240621,103600,302808550,1228,1227,1228,1227,988
20240621,103500,301595686,1228,1226,1228,1226,182
20240621,103400,301372530,1227,1227,1227,1226,3912
20240621,103300,296575412,1226,1227,1227,1226,7857
20240621,103200,286942716,1227,1229,1229,1227,1488
20240621,103100,285116376,1227,1226,1228,1226,821
20240621,103000,284109827,1227,1229,1229,1227,416
20240621,102900,283599379,1227,1227,1229,1227,173
20240621,102800,283387102,1227,1227,1229,1227,528
20240621,102700,282738390,1227,1227,1227,1227,115
20240621,102600,282597285,1227,1227,1227,1227,80
20240621,102500,282499125,1226,1227,1227,1226,331
20240621,102400,282093134,1228,1227,1228,1227,1052
20240621,102300,280802078,1228,1228,1228,1228,2775
20240621,102200,277394378,1228,1227,1228,1226,556
20240621,102100,276712672,1228,1227,1228,1227,771
20240621,102000,275766650,1228,1228,1228,1228,81
20240621,101900,275667182,1228,1228,1228,1228,0
20240621,101800,275667182,1228,1228,1228,1228,111
20240621,101700,275530874,1228,1227,1228,1227,800
20240621,101600,274549174,1228,1227,1228,1227,16
20240621,101500,274529533,1227,1227,1227,1227,1193
20240621,101400,273065722,1227,1228,1228,1227,20
20240621,101300,273041178,1228,1228,1228,1228,21
20240621,101200,273015390,1227,1228,1228,1227,2172
20240621,101100,270349999,1227,1228,1228,1227,505
20240621,101000,269730359,1228,1228,1228,1228,34
20240621,100900,269688607,1228,1227,1228,1227,610
20240621,100800,268940027,1228,1228,1228,1228,53
20240621,100700,268874943,1228,1228,1228,1227,1129
20240621,100600,267489491,1229,1228,1229,1228,5
20240621,100500,267483348,1228,1228,1229,1228,101
20240621,100400,267359319,1228,1228,1228,1228,58
20240621,100300,267288095,1228,1228,1228,1228,1860
20240621,100200,265004015,1229,1229,1229,1229,61
20240621,100100,264929046,1229,1229,1229,1228,36
20240621,100000,264884814,1229,1229,1229,1229,5
20240621,095900,264878669,1229,1229,1229,1229,10
20240621,095800,264866379,1229,1229,1229,1228,159
20240621,095700,264670969,1229,1229,1229,1229,6
20240621,095600,264663595,1229,1229,1229,1229,111
20240621,095500,264527176,1229,1229,1230,1229,49
20240621,095400,264466936,1227,1229,1229,1227,7600
20240621,095300,255138140,1229,1229,1229,1228,109
20240621,095200,255004180,1229,1229,1229,1229,60
20240621,095100,254930440,1228,1227,1228,1227,3694
20240621,095000,250395239,1227,1227,1227,1226,1046
20240621,094900,249111807,1226,1226,1226,1226,500
20240621,094800,248498807,1227,1226,1227,1226,2454
20240621,094700,245490201,1226,1225,1226,1225,474
20240621,094600,244909348,1225,1227,1227,1225,1902
20240621,094500,242577755,1226,1227,1227,1226,801
20240621,094400,241595528,1227,1227,1227,1226,1360
20240621,094300,239927808,1226,1225,1226,1225,12340
20240621,094200,224804468,1226,1225,1226,1224,3137
20240621,094100,220961634,1226,1228,1228,1226,22857
20240621,094000,192922703,1229,1229,1229,1228,197
20240621,093900,192680745,1228,1229,1229,1228,48
20240621,093800,192621793,1229,1229,1229,1229,31
20240621,093700,192583694,1229,1229,1229,1229,108
20240621,093600,192450962,1229,1229,1229,1229,192
20240621,093500,192214994,1229,1229,1229,1228,172
20240621,093400,192003616,1229,1230,1230,1228,1218
20240621,093300,190506906,1230,1226,1230,1226,5601
20240621,093200,183619822,1227,1228,1230,1226,21171
20240621,093100,157624917,1229,1229,1229,1228,342
20240621,093000,157204609,1230,1230,1230,1230,5
20240621,092900,157198459,1230,1230,1230,1228,274
20240621,092800,156861813,1230,1230,1230,1228,881
20240621,092700,155779838,1228,1228,1234,1228,3282
20240621,092600,151749029,1228,1233,1233,1228,8550
20240621,092500,141244213,1234,1234,1234,1234,3
20240621,092400,141240511,1233,1234,1234,1229,7045
20240621,092300,132552163,1231,1230,1231,1230,1789
20240621,092200,130350030,1229,1228,1230,1228,1309
20240621,092100,128740316,1229,1233,1233,1227,6049
20240621,092000,121304802,1233,1230,1233,1230,943
20240621,091900,120143064,1230,1232,1232,1230,1887
20240621,091800,117820914,1232,1230,1232,1230,410
20240621,091700,117315798,1230,1232,1232,1230,49
20240621,091600,117255448,1230,1233,1235,1230,21983
20240621,091500,90208128,1233,1234,1235,1232,3830
20240621,091400,85485278,1235,1236,1236,1235,6
20240621,091300,85477866,1236,1236,1237,1234,1025
20240621,091200,84210996,1236,1234,1236,1233,2109
20240621,091100,81608796,1237,1238,1238,1235,1513
20240621,091000,79739065,1238,1235,1238,1235,3382
20240621,090900,75553295,1235,1238,1238,1235,4217
20240621,090800,70342025,1238,1238,1238,1238,224
20240621,090700,70064713,1238,1238,1238,1238,5052
20240621,090600,63810337,1239,1239,1240,1237,3649
20240621,090500,59293212,1240,1247,1247,1239,15493
20240621,090400,40065714,1248,1251,1251,1245,2342
20240621,090300,37136970,1251,1245,1251,1245,4141
20240621,090200,31974649,1244,1251,1251,1244,3413
20240621,090100,27728848,1242,1252,1255,1242,7113
20240621,090000,18843880,1252,1259,1259,1244,14979