stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,213800,12350085,2180,2180,2180,2180,185
20240619,213700,12350085,2180,2180,2180,2180,0
20240619,213600,12350085,2180,2180,2180,2180,0
20240619,213500,12350085,2180,2180,2180,2180,0
20240619,213400,12350085,2180,2180,2180,2180,0
20240619,213300,12350085,2180,2180,2180,2180,0
20240619,213200,12350085,2180,2180,2180,2180,0
20240619,213100,12350085,2180,2180,2180,2180,0
20240619,213000,12350085,2180,2180,2180,2180,0
20240619,212900,12350085,2180,2180,2180,2180,0
20240619,212800,12350085,2180,2180,2180,2180,0
20240619,212700,12350085,2180,2180,2180,2180,0
20240619,212600,12350085,2180,2180,2180,2180,0
20240619,212500,12350085,2180,2180,2180,2180,0
20240619,212400,12350085,2180,2180,2180,2180,0
20240619,212300,12350085,2180,2180,2180,2180,0
20240619,212200,12350085,2180,2180,2180,2180,0
20240619,212100,12350085,2180,2180,2180,2180,0
20240619,212000,12350085,2180,2180,2180,2180,0
20240619,211900,12350085,2180,2180,2180,2180,0
20240619,211800,12350085,2180,2180,2180,2180,0
20240619,211700,12350085,2180,2180,2180,2180,0
20240619,211600,12350085,2180,2180,2180,2180,0
20240619,211500,12350085,2180,2180,2180,2180,0
20240619,211400,12350085,2180,2180,2180,2180,0
20240619,211300,12350085,2180,2180,2180,2180,0
20240619,211200,12350085,2180,2180,2180,2180,0
20240619,211100,12350085,2180,2180,2180,2180,0
20240619,211000,12350085,2180,2180,2180,2180,0
20240619,210900,12350085,2180,2180,2180,2180,0
20240619,210800,12350085,2180,2180,2180,2180,185
20240619,210700,12350085,2180,2180,2180,2180,0
20240619,210600,12350085,2180,2180,2180,2180,0
20240619,210500,12350085,2180,2180,2180,2180,0
20240619,210400,12350085,2180,2180,2180,2180,0
20240619,210300,12350085,2180,2180,2180,2180,0
20240619,210200,12350085,2180,2180,2180,2180,0
20240619,210100,12350085,2180,2180,2180,2180,0
20240619,210000,12350085,2180,2180,2180,2180,0
20240619,205900,12350085,2180,2180,2180,2180,0
20240619,205800,12350085,2180,2180,2180,2180,0
20240619,205700,12350085,2180,2180,2180,2180,0
20240619,205600,12350085,2180,2180,2180,2180,0
20240619,205500,12350085,2180,2180,2180,2180,0
20240619,205400,12350085,2180,2180,2180,2180,0
20240619,205300,12350085,2180,2180,2180,2180,0
20240619,205200,12350085,2180,2180,2180,2180,0
20240619,205100,12350085,2180,2180,2180,2180,0
20240619,205000,12350085,2180,2180,2180,2180,0
20240619,204900,12350085,2180,2180,2180,2180,0
20240619,204800,12350085,2180,2180,2180,2180,0
20240619,204700,12350085,2180,2180,2180,2180,0
20240619,204600,12350085,2180,2180,2180,2180,0
20240619,204500,12350085,2180,2180,2180,2180,0
20240619,204400,12350085,2180,2180,2180,2180,0
20240619,204300,12350085,2180,2180,2180,2180,0
20240619,204200,12350085,2180,2180,2180,2180,0
20240619,204100,12350085,2180,2180,2180,2180,0
20240619,204000,12350085,2180,2180,2180,2180,0
20240619,203900,12350085,2180,2180,2180,2180,0
20240619,203800,12350085,2180,2180,2180,2180,185
20240619,203700,12350085,2180,2180,2180,2180,0
20240619,203600,12350085,2180,2180,2180,2180,0
20240619,203500,12350085,2180,2180,2180,2180,0
20240619,203400,12350085,2180,2180,2180,2180,0
20240619,203300,12350085,2180,2180,2180,2180,0
20240619,203200,12350085,2180,2180,2180,2180,0
20240619,203100,12350085,2180,2180,2180,2180,0
20240619,203000,12350085,2180,2180,2180,2180,0
20240619,202900,12350085,2180,2180,2180,2180,0
20240619,202800,12350085,2180,2180,2180,2180,0
20240619,202700,12350085,2180,2180,2180,2180,0
20240619,202600,12350085,2180,2180,2180,2180,0
20240619,202500,12350085,2180,2180,2180,2180,0
20240619,202400,12350085,2180,2180,2180,2180,0
20240619,202300,12350085,2180,2180,2180,2180,0
20240619,202200,12350085,2180,2180,2180,2180,0
20240619,202100,12350085,2180,2180,2180,2180,0
20240619,202000,12350085,2180,2180,2180,2180,0
20240619,201900,12350085,2180,2180,2180,2180,0
20240619,201800,12350085,2180,2180,2180,2180,0
20240619,201700,12350085,2180,2180,2180,2180,0
20240619,201600,12350085,2180,2180,2180,2180,0
20240619,201500,12350085,2180,2180,2180,2180,0
20240619,201400,12350085,2180,2180,2180,2180,0
20240619,201300,12350085,2180,2180,2180,2180,0
20240619,201200,12350085,2180,2180,2180,2180,0
20240619,201100,12350085,2180,2180,2180,2180,0
20240619,201000,12350085,2180,2180,2180,2180,0
20240619,200900,12350085,2180,2180,2180,2180,0
20240619,200800,12350085,2180,2180,2180,2180,185
20240619,200700,12350085,2180,2180,2180,2180,0
20240619,200600,12350085,2180,2180,2180,2180,0
20240619,200500,12350085,2180,2180,2180,2180,0
20240619,200400,12350085,2180,2180,2180,2180,0
20240619,200300,12350085,2180,2180,2180,2180,0
20240619,200200,12350085,2180,2180,2180,2180,0
20240619,200100,12350085,2180,2180,2180,2180,0
20240619,200000,12350085,2180,2180,2180,2180,0
20240619,195900,12350085,2180,2180,2180,2180,0
20240619,195800,12350085,2180,2180,2180,2180,0
20240619,195700,12350085,2180,2180,2180,2180,0
20240619,195600,12350085,2180,2180,2180,2180,0
20240619,195500,12350085,2180,2180,2180,2180,0
20240619,195400,12350085,2180,2180,2180,2180,0
20240619,195300,12350085,2180,2180,2180,2180,0
20240619,195200,12350085,2180,2180,2180,2180,0
20240619,195100,12350085,2180,2180,2180,2180,0
20240619,195000,12350085,2180,2180,2180,2180,0
20240619,194900,12350085,2180,2180,2180,2180,0
20240619,194800,12350085,2180,2180,2180,2180,0
20240619,194700,12350085,2180,2180,2180,2180,0
20240619,194600,12350085,2180,2180,2180,2180,0
20240619,194500,12350085,2180,2180,2180,2180,0
20240619,194400,12350085,2180,2180,2180,2180,0
20240619,194300,12350085,2180,2180,2180,2180,0
20240619,194200,12350085,2180,2180,2180,2180,0
20240619,194100,12350085,2180,2180,2180,2180,0
20240619,194000,12350085,2180,2180,2180,2180,0
20240619,193900,12350085,2180,2180,2180,2180,0
20240619,193800,12350085,2180,2180,2180,2180,185
20240619,193700,12350085,2180,2180,2180,2180,0
20240619,193600,12350085,2180,2180,2180,2180,0
20240619,193500,12350085,2180,2180,2180,2180,0
20240619,193400,12350085,2180,2180,2180,2180,0
20240619,193300,12350085,2180,2180,2180,2180,0
20240619,193200,12350085,2180,2180,2180,2180,0
20240619,193100,12350085,2180,2180,2180,2180,0
20240619,193000,12350085,2180,2180,2180,2180,0
20240619,192900,12350085,2180,2180,2180,2180,0
20240619,192800,12350085,2180,2180,2180,2180,0
20240619,192700,12350085,2180,2180,2180,2180,0
20240619,192600,12350085,2180,2180,2180,2180,0
20240619,192500,12350085,2180,2180,2180,2180,0
20240619,192400,12350085,2180,2180,2180,2180,0
20240619,192300,12350085,2180,2180,2180,2180,0
20240619,192200,12350085,2180,2180,2180,2180,0
20240619,192100,12350085,2180,2180,2180,2180,0
20240619,192000,12350085,2180,2180,2180,2180,0
20240619,191900,12350085,2180,2180,2180,2180,0
20240619,191800,12350085,2180,2180,2180,2180,0
20240619,191700,12350085,2180,2180,2180,2180,0
20240619,191600,12350085,2180,2180,2180,2180,0
20240619,191500,12350085,2180,2180,2180,2180,0
20240619,191400,12350085,2180,2180,2180,2180,0
20240619,191300,12350085,2180,2180,2180,2180,0
20240619,191200,12350085,2180,2180,2180,2180,0
20240619,191100,12350085,2180,2180,2180,2180,0
20240619,191000,12350085,2180,2180,2180,2180,0
20240619,190900,12350085,2180,2180,2180,2180,0
20240619,190800,12350085,2180,2180,2180,2180,185
20240619,190700,12350085,2180,2180,2180,2180,0
20240619,190600,12350085,2180,2180,2180,2180,0
20240619,190500,12350085,2180,2180,2180,2180,0
20240619,190400,12350085,2180,2180,2180,2180,0
20240619,190300,12350085,2180,2180,2180,2180,0
20240619,190200,12350085,2180,2180,2180,2180,0
20240619,190100,12350085,2180,2180,2180,2180,0
20240619,190000,12350085,2180,2180,2180,2180,0
20240619,185900,12350085,2180,2180,2180,2180,0
20240619,185800,12350085,2180,2180,2180,2180,0
20240619,185700,12350085,2180,2180,2180,2180,0
20240619,185600,12350085,2180,2180,2180,2180,0
20240619,185500,12350085,2180,2180,2180,2180,0
20240619,185400,12350085,2180,2180,2180,2180,0
20240619,185300,12350085,2180,2180,2180,2180,0
20240619,185200,12350085,2180,2180,2180,2180,0
20240619,185100,12350085,2180,2180,2180,2180,0
20240619,185000,12350085,2180,2180,2180,2180,0
20240619,184900,12350085,2180,2180,2180,2180,0
20240619,184800,12350085,2180,2180,2180,2180,0
20240619,184700,12350085,2180,2180,2180,2180,0
20240619,184600,12350085,2180,2180,2180,2180,0
20240619,184500,12350085,2180,2180,2180,2180,0
20240619,184400,12350085,2180,2180,2180,2180,0
20240619,184300,12350085,2180,2180,2180,2180,0
20240619,184200,12350085,2180,2180,2180,2180,0
20240619,184100,12350085,2180,2180,2180,2180,0
20240619,184000,12350085,2180,2180,2180,2180,0
20240619,183900,12350085,2180,2180,2180,2180,0
20240619,183800,12350085,2180,2180,2180,2180,185
20240619,183700,12350085,2180,2180,2180,2180,0
20240619,183600,12350085,2180,2180,2180,2180,0
20240619,183500,12350085,2180,2180,2180,2180,0
20240619,183400,12350085,2180,2180,2180,2180,0
20240619,183300,12350085,2180,2180,2180,2180,0
20240619,183200,12350085,2180,2180,2180,2180,0
20240619,183100,12350085,2180,2180,2180,2180,0
20240619,183000,12350085,2180,2180,2180,2180,0
20240619,182900,12350085,2180,2180,2180,2180,0
20240619,182800,12350085,2180,2180,2180,2180,0
20240619,182700,12350085,2180,2180,2180,2180,0
20240619,182600,12350085,2180,2180,2180,2180,0
20240619,182500,12350085,2180,2180,2180,2180,0
20240619,182400,12350085,2180,2180,2180,2180,0
20240619,182300,12350085,2180,2180,2180,2180,0
20240619,182200,12350085,2180,2180,2180,2180,0
20240619,182100,12350085,2180,2180,2180,2180,0
20240619,182000,12350085,2180,2180,2180,2180,0
20240619,181900,12350085,2180,2180,2180,2180,0
20240619,181800,12350085,2180,2180,2180,2180,0
20240619,181700,12350085,2180,2180,2180,2180,0
20240619,181600,12350085,2180,2180,2180,2180,0
20240619,181500,12350085,2180,2180,2180,2180,0
20240619,181400,12350085,2180,2180,2180,2180,0
20240619,181300,12350085,2180,2180,2180,2180,0
20240619,181200,12350085,2180,2180,2180,2180,0
20240619,181100,12350085,2180,2180,2180,2180,0
20240619,181000,12350085,2180,2180,2180,2180,0
20240619,180900,12350085,2180,2180,2180,2180,0
20240619,180800,12350085,2180,2180,2180,2180,185
20240619,180700,12350085,2180,2180,2180,2180,0
20240619,180600,12350085,2180,2180,2180,2180,0
20240619,180500,12350085,2180,2180,2180,2180,0
20240619,180400,12350085,2180,2180,2180,2180,0
20240619,180300,12350085,2180,2180,2180,2180,0
20240619,180200,12350085,2180,2180,2180,2180,0
20240619,180100,12350085,2180,2180,2180,2180,0
20240619,180000,12350085,2180,2180,2180,2180,0
20240619,175900,12350085,2180,2180,2180,2180,0
20240619,175800,12350085,2180,2180,2180,2180,0
20240619,175700,12350085,2180,2180,2180,2180,0
20240619,175600,12350085,2180,2180,2180,2180,0
20240619,175500,12350085,2180,2180,2180,2180,0
20240619,175400,12350085,2180,2180,2180,2180,0
20240619,175300,12350085,2180,2180,2180,2180,0
20240619,175200,12350085,2180,2180,2180,2180,0
20240619,175100,12350085,2180,2180,2180,2180,0
20240619,175000,12350085,2180,2180,2180,2180,0
20240619,174900,12350085,2180,2180,2180,2180,0
20240619,174800,12350085,2180,2180,2180,2180,0
20240619,174700,12350085,2180,2180,2180,2180,0
20240619,174600,12350085,2180,2180,2180,2180,0
20240619,174500,12350085,2180,2180,2180,2180,0
20240619,174400,12350085,2180,2180,2180,2180,0
20240619,174300,12350085,2180,2180,2180,2180,0
20240619,174200,12350085,2180,2180,2180,2180,0
20240619,174100,12350085,2180,2180,2180,2180,0
20240619,174000,12350085,2180,2180,2180,2180,0
20240619,173900,12350085,2180,2180,2180,2180,0
20240619,173800,12350085,2180,2180,2180,2180,185
20240619,173700,12350085,2180,2180,2180,2180,0
20240619,173600,12350085,2180,2180,2180,2180,0
20240619,173500,12350085,2180,2180,2180,2180,0
20240619,173400,12350085,2180,2180,2180,2180,0
20240619,173300,12350085,2180,2180,2180,2180,0
20240619,173200,12350085,2180,2180,2180,2180,0
20240619,173100,12350085,2180,2180,2180,2180,0
20240619,173000,12350085,2180,2180,2180,2180,0
20240619,172900,12350085,2180,2180,2180,2180,0
20240619,172800,12350085,2180,2180,2180,2180,0
20240619,172700,12350085,2180,2180,2180,2180,0
20240619,172600,12350085,2180,2180,2180,2180,0
20240619,172500,12350085,2180,2180,2180,2180,0
20240619,172400,12350085,2180,2180,2180,2180,0
20240619,172300,12350085,2180,2180,2180,2180,0
20240619,172200,12350085,2180,2180,2180,2180,0
20240619,172100,12350085,2180,2180,2180,2180,0
20240619,172000,12350085,2180,2180,2180,2180,0
20240619,171900,12350085,2180,2180,2180,2180,0
20240619,171800,12350085,2180,2180,2180,2180,0
20240619,171700,12350085,2180,2180,2180,2180,0
20240619,171600,12350085,2180,2180,2180,2180,0
20240619,171500,12350085,2180,2180,2180,2180,0
20240619,171400,12350085,2180,2180,2180,2180,0
20240619,171300,12350085,2180,2180,2180,2180,0
20240619,171200,12350085,2180,2180,2180,2180,0
20240619,171100,12350085,2180,2180,2180,2180,0
20240619,171000,12350085,2180,2180,2180,2180,0
20240619,170900,12350085,2180,2180,2180,2180,0
20240619,170800,12350085,2180,2180,2180,2180,185
20240619,170700,12350085,2180,2180,2180,2180,0
20240619,170600,12350085,2180,2180,2180,2180,0
20240619,170500,12350085,2180,2180,2180,2180,0
20240619,170400,12350085,2180,2180,2180,2180,0
20240619,170300,12350085,2180,2180,2180,2180,0
20240619,170200,12350085,2180,2180,2180,2180,0
20240619,170100,12350085,2180,2180,2180,2180,0
20240619,170000,12350085,2180,2180,2180,2180,0
20240619,165900,12350085,2180,2180,2180,2180,0
20240619,165800,12350085,2180,2180,2180,2180,0
20240619,165700,12350085,2180,2180,2180,2180,0
20240619,165600,12350085,2180,2180,2180,2180,0
20240619,165500,12350085,2180,2180,2180,2180,0
20240619,165400,12350085,2180,2180,2180,2180,0
20240619,165300,12350085,2180,2180,2180,2180,0
20240619,165200,12350085,2180,2180,2180,2180,0
20240619,165100,12350085,2180,2180,2180,2180,0
20240619,165000,12350085,2180,2180,2180,2180,0
20240619,164900,12350085,2180,2180,2180,2180,0
20240619,164800,12350085,2180,2180,2180,2180,0
20240619,164700,12350085,2180,2180,2180,2180,0
20240619,164600,12350085,2180,2180,2180,2180,0
20240619,164500,12350085,2180,2180,2180,2180,0
20240619,164400,12350085,2180,2180,2180,2180,0
20240619,164300,12350085,2180,2180,2180,2180,0
20240619,164200,12350085,2180,2180,2180,2180,0
20240619,164100,12350085,2180,2180,2180,2180,0
20240619,164000,12350085,2180,2180,2180,2180,0
20240619,163900,12350085,2180,2180,2180,2180,0
20240619,163800,12350085,2180,2180,2180,2180,185
20240619,163700,12350085,2180,2180,2180,2180,0
20240619,163600,12350085,2180,2180,2180,2180,0
20240619,163500,12350085,2180,2180,2180,2180,0
20240619,163400,12350085,2180,2180,2180,2180,0
20240619,163300,12350085,2180,2180,2180,2180,0
20240619,163200,12350085,2180,2180,2180,2180,0
20240619,163100,12350085,2180,2180,2180,2180,0
20240619,163000,12350085,2180,2180,2180,2180,0
20240619,162900,12350085,2180,2180,2180,2180,0
20240619,162800,12350085,2180,2180,2180,2180,0
20240619,162700,12350085,2180,2180,2180,2180,0
20240619,162600,12350085,2180,2180,2180,2180,0
20240619,162500,12350085,2180,2180,2180,2180,0
20240619,162400,12350085,2180,2180,2180,2180,0
20240619,162300,12350085,2180,2180,2180,2180,0
20240619,162200,12350085,2180,2180,2180,2180,0
20240619,162100,12350085,2180,2180,2180,2180,0
20240619,162000,12350085,2180,2180,2180,2180,0
20240619,161900,12350085,2180,2180,2180,2180,0
20240619,161800,12350085,2180,2180,2180,2180,0
20240619,161700,12350085,2180,2180,2180,2180,0
20240619,161600,12350085,2180,2180,2180,2180,0
20240619,161500,12350085,2180,2180,2180,2180,0
20240619,161400,12350085,2180,2180,2180,2180,0
20240619,161300,12350085,2180,2180,2180,2180,0
20240619,161200,12350085,2180,2180,2180,2180,0
20240619,161100,12350085,2180,2180,2180,2180,0
20240619,161000,12350085,2180,2180,2180,2180,0
20240619,160900,12350085,2180,2180,2180,2180,0
20240619,160800,12350085,2180,2180,2180,2180,185
20240619,160700,12350085,2180,2180,2180,2180,0
20240619,160600,12350085,2180,2180,2180,2180,0
20240619,160500,12350085,2180,2180,2180,2180,0
20240619,160400,12350085,2180,2180,2180,2180,0
20240619,160300,12350085,2180,2180,2180,2180,0
20240619,160200,12350085,2180,2180,2180,2180,0
20240619,160100,12350085,2180,2180,2180,2180,0
20240619,160000,12350085,2180,2180,2180,2180,0
20240619,155900,12350085,2180,2180,2180,2180,0
20240619,155800,12350085,2180,2180,2180,2180,0
20240619,155700,12350085,2180,2180,2180,2180,0
20240619,155600,12350085,2180,2180,2180,2180,0
20240619,155500,12350085,2180,2180,2180,2180,0
20240619,155400,12350085,2180,2180,2180,2180,0
20240619,155300,12350085,2180,2180,2180,2180,0
20240619,155200,12350085,2180,2180,2180,2180,0
20240619,155100,12350085,2180,2180,2180,2180,0
20240619,155000,12350085,2180,2180,2180,2180,0
20240619,154900,12350085,2180,2180,2180,2180,0
20240619,154800,12350085,2180,2180,2180,2180,0
20240619,154700,12350085,2180,2180,2180,2180,0
20240619,154600,12350085,2180,2180,2180,2180,0
20240619,154500,12350085,2180,2180,2180,2180,0
20240619,154400,12350085,2180,2180,2180,2180,0
20240619,154300,12350085,2180,2180,2180,2180,0
20240619,154200,12350085,2180,2180,2180,2180,0
20240619,154100,12350085,2180,2180,2180,2180,0
20240619,154000,12350085,2180,2180,2180,2180,0
20240619,153900,12350085,2180,2180,2180,2180,0
20240619,153800,12350085,2180,2180,2180,2180,185
20240619,153700,12350085,2180,2180,2180,2180,0
20240619,153600,12350085,2180,2180,2180,2180,0
20240619,153500,12350085,2180,2180,2180,2180,0
20240619,153400,12350085,2180,2180,2180,2180,0
20240619,153300,12350085,2180,2180,2180,2180,0
20240619,153200,12350085,2180,2180,2180,2180,0
20240619,153100,12350085,2180,2180,2180,2180,0
20240619,153000,12350085,2180,2180,2180,2180,0
20240619,152900,12350085,2180,2180,2180,2180,0
20240619,152800,12350085,2180,2180,2180,2180,0
20240619,152700,12350085,2180,2180,2180,2180,0
20240619,152600,12350085,2180,2180,2180,2180,0
20240619,152500,12350085,2180,2180,2180,2180,0
20240619,152400,12350085,2180,2180,2180,2180,0
20240619,152300,12350085,2180,2180,2180,2180,0
20240619,152200,12350085,2180,2180,2180,2180,0
20240619,152100,12350085,2180,2180,2180,2180,0
20240619,152000,12350085,2180,2180,2180,2180,0
20240619,151900,12350085,2180,2180,2180,2180,0
20240619,151800,12350085,2180,2180,2180,2180,185
20240619,151700,11946785,2180,2180,2180,2180,0
20240619,151600,11946785,2180,2180,2180,2180,0
20240619,151500,11946785,2180,2180,2180,2180,0
20240619,151400,11946785,2180,2180,2180,2180,0
20240619,151300,11946785,2180,2180,2180,2180,0
20240619,151200,11946785,2180,2180,2180,2180,0
20240619,151100,11946785,2180,2180,2180,2180,0
20240619,151000,11946785,2180,2180,2180,2180,5
20240619,150900,11935885,2175,2175,2175,2175,1
20240619,150800,11933710,2175,2175,2175,2175,0
20240619,150700,11933710,2175,2175,2175,2175,0
20240619,150600,11933710,2175,2175,2175,2175,0
20240619,150500,11933710,2175,2175,2175,2175,0
20240619,150400,11933710,2175,2175,2175,2175,0
20240619,150300,11933710,2175,2175,2175,2175,0
20240619,150200,11933710,2175,2175,2175,2175,0
20240619,150100,11933710,2175,2175,2175,2175,0
20240619,150000,11933710,2175,2175,2175,2175,15
20240619,145900,11901085,2175,2175,2175,2175,0
20240619,145800,11901085,2175,2175,2175,2175,0
20240619,145700,11901085,2175,2175,2175,2175,0
20240619,145600,11901085,2175,2175,2175,2175,14
20240619,145500,11870635,2180,2180,2180,2180,0
20240619,145400,11870635,2180,2180,2180,2180,5
20240619,145300,11859735,2175,2175,2175,2175,1
20240619,145200,11857560,2175,2175,2175,2175,13
20240619,145100,11829285,2175,2175,2175,2175,0
20240619,145000,11829285,2175,2175,2175,2175,1
20240619,144900,11827110,2175,2175,2175,2175,13
20240619,144800,11798835,2175,2175,2175,2175,1
20240619,144700,11796660,2180,2175,2180,2175,6
20240619,144600,11783585,2175,2175,2175,2175,0
20240619,144500,11783585,2175,2175,2175,2175,13
20240619,144400,11755310,2175,2175,2175,2175,0
20240619,144300,11755310,2175,2175,2175,2175,2
20240619,144200,11750960,2180,2175,2180,2175,33
20240619,144100,11679085,2175,2175,2175,2175,0
20240619,144000,11679085,2175,2175,2175,2175,1
20240619,143900,11676910,2180,2180,2180,2180,16
20240619,143800,11642030,2175,2175,2175,2175,14
20240619,143700,11611580,2175,2175,2175,2175,1
20240619,143600,11609405,2180,2180,2180,2180,15
20240619,143500,11576705,2175,2175,2175,2175,13
20240619,143400,11548430,2175,2175,2175,2175,1
20240619,143300,11546255,2180,2180,2180,2180,16
20240619,143200,11511375,2175,2175,2175,2175,13
20240619,143100,11483100,2180,2175,2180,2175,17
20240619,143000,11446050,2175,2175,2175,2175,0
20240619,142900,11446050,2175,2175,2175,2175,0
20240619,142800,11446050,2175,2180,2180,2175,28
20240619,142700,11385075,2175,2175,2175,2175,1
20240619,142600,11382900,2180,2180,2180,2180,0
20240619,142500,11382900,2180,2180,2180,2180,16
20240619,142400,11348020,2175,2175,2175,2175,14
20240619,142300,11317570,2180,2180,2180,2180,0
20240619,142200,11317570,2180,2180,2180,2180,15
20240619,142100,11284870,2175,2175,2175,2175,15
20240619,142000,11252245,2180,2180,2180,2180,0
20240619,141900,11252245,2180,2180,2180,2180,15
20240619,141800,11219545,2175,2175,2175,2175,14
20240619,141700,11189095,2180,2180,2180,2180,0
20240619,141600,11189095,2180,2180,2180,2180,16
20240619,141500,11154215,2175,2175,2175,2175,0
20240619,141400,11154215,2175,2175,2175,2175,14
20240619,141300,11123765,2180,2180,2180,2180,15
20240619,141200,11091065,2175,2175,2175,2175,0
20240619,141100,11091065,2175,2175,2175,2175,14
20240619,141000,11060615,2180,2180,2180,2180,16
20240619,140900,11025735,2175,2175,2175,2175,0
20240619,140800,11025735,2175,2175,2175,2175,2
20240619,140700,11021385,2180,2175,2180,2175,28
20240619,140600,10960410,2175,2175,2175,2175,0
20240619,140500,10960410,2175,2175,2175,2175,1
20240619,140400,10958235,2180,2180,2180,2180,15
20240619,140300,10925535,2175,2175,2175,2175,13
20240619,140200,10897260,2175,2175,2175,2175,1
20240619,140100,10895085,2180,2180,2180,2180,16
20240619,140000,10860205,2175,2175,2175,2175,0
20240619,135900,10860205,2175,2175,2175,2175,13
20240619,135800,10831930,2175,2180,2180,2175,16
20240619,135700,10797055,2180,2180,2180,2180,2
20240619,135600,10792695,2175,2175,2175,2175,13
20240619,135500,10764420,2180,2175,2180,2175,18
20240619,135400,10725190,2175,2175,2175,2175,0
20240619,135300,10725190,2175,2175,2175,2175,13
20240619,135200,10696915,2180,2175,2180,2175,21
20240619,135100,10651140,2180,2180,2180,2180,0
20240619,135000,10651140,2180,2180,2180,2180,0
20240619,134900,10651140,2180,2175,2180,2175,29
20240619,134800,10587990,2180,2180,2180,2180,0
20240619,134700,10587990,2180,2180,2180,2180,0
20240619,134600,10587990,2180,2175,2180,2175,29
20240619,134500,10524835,2175,2175,2175,2175,1
20240619,134400,10522660,2180,2180,2180,2180,15
20240619,134300,10489960,2175,2175,2175,2175,0
20240619,134200,10489960,2175,2175,2175,2175,15
20240619,134100,10457335,2180,2180,2180,2180,15
20240619,134000,10424635,2175,2175,2175,2175,0
20240619,133900,10424635,2175,2175,2175,2175,14
20240619,133800,10394185,2180,2180,2180,2180,16
20240619,133700,10359305,2175,2175,2175,2175,0
20240619,133600,10359305,2175,2175,2175,2175,1
20240619,133500,10357130,2175,2180,2180,2175,28
20240619,133400,10296155,2175,2175,2175,2175,0
20240619,133300,10296155,2175,2175,2175,2175,0
20240619,133200,10296155,2175,2180,2180,2175,17
20240619,133100,10259100,2175,2175,2175,2175,13
20240619,133000,10230825,2175,2175,2175,2175,0
20240619,132900,10230825,2175,2180,2180,2175,17
20240619,132800,10193775,2175,2175,2175,2175,13
20240619,132700,10165500,2175,2175,2175,2175,0
20240619,132600,10165500,2175,2180,2180,2175,16
20240619,132500,10130625,2175,2175,2175,2175,13
20240619,132400,10102350,2180,2180,2180,2180,403
20240619,132300,9223810,2185,2180,2185,2180,17
20240619,132200,9186670,2185,2185,2185,2185,0
20240619,132100,9186670,2185,2180,2185,2180,18
20240619,132000,9147405,2185,2180,2185,2180,16
20240619,131900,9112450,2180,2180,2180,2180,150
20240619,131800,8785450,2185,2185,2185,2185,0
20240619,131700,8785450,2185,2180,2185,2180,28
20240619,131600,8724335,2180,2180,2180,2180,2
20240619,131500,8719975,2185,2185,2185,2185,0
20240619,131400,8719975,2185,2180,2185,2180,29
20240619,131300,8656675,2180,2180,2180,2180,1
20240619,131200,8654495,2185,2185,2185,2185,0
20240619,131100,8654495,2185,2185,2185,2185,15
20240619,131000,8621720,2180,2180,2180,2180,14
20240619,130900,8591200,2185,2185,2185,2185,0
20240619,130800,8591200,2185,2185,2185,2185,16
20240619,130700,8556240,2180,2180,2180,2180,15
20240619,130600,8523540,2185,2185,2185,2185,0
20240619,130500,8523540,2185,2185,2185,2185,15
20240619,130400,8490765,2180,2180,2180,2180,0
20240619,130300,8490765,2180,2180,2180,2180,14
20240619,130200,8460245,2185,2185,2185,2185,15
20240619,130100,8427470,2180,2180,2180,2180,0
20240619,130000,8427470,2180,2180,2180,2180,1
20240619,125900,8425290,2185,2180,2185,2180,29
20240619,125800,8361990,2180,2180,2180,2180,0
20240619,125700,8361990,2180,2180,2180,2180,1
20240619,125600,8359810,2185,2180,2185,2180,28
20240619,125500,8298695,2180,2180,2180,2180,0
20240619,125400,8298695,2180,2185,2185,2180,17
20240619,125300,8261560,2180,2180,2180,2180,13
20240619,125200,8233220,2185,2185,2185,2185,0
20240619,125100,8233220,2185,2180,2185,2180,17
20240619,125000,8196080,2180,2180,2180,2180,0
20240619,124900,8196080,2180,2180,2180,2180,13
20240619,124800,8167740,2185,2185,2185,2185,15
20240619,124700,8134965,2180,2180,2180,2180,1
20240619,124600,8132785,2180,2180,2180,2180,13
20240619,124500,8104445,2185,2185,2185,2185,16
20240619,124400,8069485,2180,2180,2180,2180,1
20240619,124300,8067305,2180,2180,2180,2180,31
20240619,124200,7999725,2185,2180,2185,2180,28
20240619,124100,7938610,2180,2180,2180,2180,2
20240619,124000,7934250,2185,2185,2185,2185,0
20240619,123900,7934250,2185,2185,2185,2185,15
20240619,123800,7901475,2180,2180,2180,2180,14
20240619,123700,7870955,2185,2185,2185,2185,0
20240619,123600,7870955,2185,2185,2185,2185,16
20240619,123500,7835995,2180,2180,2180,2180,13
20240619,123400,7807655,2180,2180,2180,2180,1
20240619,123300,7805475,2185,2185,2185,2185,15
20240619,123200,7772700,2180,2180,2180,2180,0
20240619,123100,7772700,2180,2180,2180,2180,14
20240619,123000,7742180,2180,2185,2185,2180,162
20240619,122900,7388940,2180,2180,2180,2180,0
20240619,122800,7388940,2180,2180,2180,2180,15
20240619,122700,7356240,2185,2185,2185,2185,15
20240619,122600,7323465,2180,2180,2180,2180,0
20240619,122500,7323465,2180,2180,2180,2180,14
20240619,122400,7292945,2185,2185,2185,2185,15
20240619,122300,7260170,2180,2180,2180,2180,0
20240619,122200,7260170,2180,2180,2180,2180,1
20240619,122100,7257990,2185,2180,2185,2180,29
20240619,122000,7194690,2180,2180,2180,2180,0
20240619,121900,7194690,2180,2180,2180,2180,0
20240619,121800,7194690,2180,2180,2185,2180,29
20240619,121700,7131395,2185,2185,2185,2185,0
20240619,121600,7131395,2185,2185,2185,2185,0
20240619,121500,7131395,2185,2180,2185,2180,17
20240619,121400,7094260,2180,2180,2180,2180,13
20240619,121300,7065920,2185,2185,2185,2185,0
20240619,121200,7065920,2185,2180,2185,2180,17
20240619,121100,7028780,2180,2180,2180,2180,13
20240619,121000,7000440,2185,2185,2185,2185,0
20240619,120900,7000440,2185,2180,2185,2180,16
20240619,120800,6965485,2180,2180,2180,2180,0
20240619,120700,6965485,2180,2185,2185,2180,29
20240619,120600,6902185,2180,2180,2180,2180,0
20240619,120500,6902185,2180,2180,2180,2180,2
20240619,120400,6897825,2185,2185,2185,2185,15
20240619,120300,6865050,2180,2180,2180,2180,13
20240619,120200,6836710,2180,2180,2180,2180,1
20240619,120100,6834530,2185,2185,2185,2185,15
20240619,120000,6801755,2180,2180,2180,2180,13
20240619,115900,6773415,2180,2180,2180,2180,1
20240619,115800,6771235,2185,2185,2185,2185,16
20240619,115700,6736275,2180,2180,2180,2180,0
20240619,115600,6736275,2180,2180,2180,2180,14
20240619,115500,6705755,2185,2185,2185,2185,15
20240619,115400,6672980,2180,2180,2180,2180,0
20240619,115300,6672980,2180,2180,2180,2180,15
20240619,115200,6640280,2185,2185,2185,2185,15
20240619,115100,6607505,2180,2180,2180,2180,0
20240619,115000,6607505,2180,2180,2180,2180,13
20240619,114900,6579165,2180,2185,2185,2180,17
20240619,114800,6542025,2180,2180,2180,2180,0
20240619,114700,6542025,2180,2180,2180,2180,0
20240619,114600,6542025,2180,2185,2185,2180,29
20240619,114500,6478730,2185,2185,2185,2185,0
20240619,114400,6478730,2185,2185,2185,2185,0
20240619,114300,6478730,2185,2180,2185,2180,17
20240619,114200,6441590,2180,2180,2180,2180,13
20240619,114100,6413250,2185,2185,2185,2185,0
20240619,114000,6413250,2185,2180,2185,2180,17
20240619,113900,6376115,2180,2180,2180,2180,13
20240619,113800,6347775,2185,2185,2185,2185,0
20240619,113700,6347775,2185,2185,2185,2185,15
20240619,113600,6315000,2180,2180,2180,2180,1
20240619,113500,6312820,2180,2180,2180,2180,13
20240619,113400,6284480,2185,2185,2185,2185,16
20240619,113300,6249520,2180,2180,2180,2180,1
20240619,113200,6247340,2180,2180,2180,2180,13
20240619,113100,6219000,2185,2185,2185,2185,15
20240619,113000,6186225,2180,2180,2180,2180,1
20240619,112900,6184045,2185,2185,2185,2185,0
20240619,112800,6184045,2185,2180,2185,2180,29
20240619,112700,6120745,2180,2180,2180,2180,2
20240619,112600,6116385,2185,2185,2185,2185,0
20240619,112500,6116385,2185,2185,2185,2185,15
20240619,112400,6083610,2180,2180,2180,2180,14
20240619,112300,6053090,2185,2185,2185,2185,0
20240619,112200,6053090,2185,2185,2185,2185,15
20240619,112100,6020315,2180,2180,2180,2180,13
20240619,112000,5991975,2180,2185,2185,2180,17
20240619,111900,5954835,2180,2180,2180,2180,0
20240619,111800,5954835,2180,2180,2180,2180,0
20240619,111700,5954835,2180,2185,2185,2180,29
20240619,111600,5891540,2180,2180,2180,2180,0
20240619,111500,5891540,2180,2180,2180,2180,0
20240619,111400,5891540,2180,2185,2185,2180,31
20240619,111300,5823880,2180,2180,2180,2180,0
20240619,111200,5823880,2180,2180,2180,2180,0
20240619,111100,5823880,2180,2180,2185,2180,30
20240619,111000,5758400,2185,2185,2185,2185,0
20240619,110900,5758400,2185,2185,2185,2185,0
20240619,110800,5758400,2185,2180,2185,2180,1002
20240619,110700,3573965,2175,2175,2175,2175,14
20240619,110600,3543515,2175,2175,2175,2175,176
20240619,110500,3160715,2175,2175,2175,2175,16
20240619,110400,3125915,2170,2170,2170,2170,2
20240619,110300,3121575,2170,2170,2170,2170,13
20240619,110200,3093365,2165,2165,2165,2165,0
20240619,110100,3093365,2165,2165,2165,2165,1
20240619,110000,3091200,2165,2165,2165,2165,13
20240619,105900,3063055,2175,2175,2175,2175,0
20240619,105800,3063055,2175,2175,2175,2175,4
20240619,105700,3054355,2175,2175,2175,2175,12
20240619,105600,3028255,2180,2180,2180,2180,16
20240619,105500,2993375,2175,2175,2175,2175,1
20240619,105400,2991200,2170,2170,2170,2170,0
20240619,105300,2991200,2170,2170,2170,2170,13
20240619,105200,2962990,2170,2170,2170,2170,0
20240619,105100,2962990,2170,2170,2170,2170,2
20240619,105000,2958650,2165,2165,2165,2165,0
20240619,104900,2958650,2165,2165,2165,2165,13
20240619,104800,2930505,2165,2165,2165,2165,1
20240619,104700,2928340,2160,2160,2160,2160,0
20240619,104600,2928340,2160,2160,2160,2160,13
20240619,104500,2900260,2155,2155,2155,2155,1
20240619,104400,2898105,2155,2170,2170,2155,345
20240619,104300,2153035,2170,2170,2170,2170,0
20240619,104200,2153035,2170,2170,2170,2170,14
20240619,104100,2122655,2180,2180,2180,2180,0
20240619,104000,2122655,2180,2180,2180,2180,0
20240619,103900,2122655,2180,2175,2180,2165,18
20240619,103800,2083490,2175,2180,2180,2175,17
20240619,103700,2046440,2175,2175,2175,2175,0
20240619,103600,2046440,2175,2175,2175,2175,13
20240619,103500,2018165,2170,2170,2170,2170,1
20240619,103400,2015995,2180,2180,2180,2180,0
20240619,103300,2015995,2180,2170,2180,2170,8
20240619,103200,1998585,2165,2165,2165,2165,14
20240619,103100,1968275,2170,2170,2170,2170,0
20240619,103000,1968275,2170,2170,2170,2170,16
20240619,102900,1933555,2170,2170,2170,2170,1
20240619,102800,1931385,2170,2170,2170,2170,13
20240619,102700,1903175,2165,2165,2165,2165,0
20240619,102600,1903175,2165,2165,2165,2165,2
20240619,102500,1898845,2165,2175,2180,2165,108
20240619,102400,1664930,2180,2180,2180,2180,16
20240619,102300,1630050,2175,2175,2175,2175,0
20240619,102200,1630050,2175,2175,2175,2175,1
20240619,102100,1627875,2175,2175,2175,2175,14
20240619,102000,1597425,2170,2170,2170,2170,0
20240619,101900,1597425,2170,2170,2170,2170,1
20240619,101800,1595255,2170,2175,2175,2170,14
20240619,101700,1564870,2175,2175,2175,2175,0
20240619,101600,1564870,2175,2175,2175,2175,1
20240619,101500,1562695,2180,2180,2180,2180,15
20240619,101400,1529995,2175,2175,2175,2175,13
20240619,101300,1501720,2175,2175,2175,2175,2
20240619,101200,1497370,2170,2170,2170,2170,0
20240619,101100,1497370,2170,2170,2170,2170,13
20240619,101000,1469160,2170,2170,2170,2170,0
20240619,100900,1469160,2170,2170,2170,2170,1
20240619,100800,1466990,2170,2170,2170,2170,0
20240619,100700,1466990,2170,2170,2170,2170,13
20240619,100600,1438780,2170,2170,2170,2170,2
20240619,100500,1434440,2165,2165,2165,2165,12
20240619,100400,1408460,2175,2175,2175,2175,1
20240619,100300,1406285,2180,2175,2180,2175,17
20240619,100200,1369230,2180,2180,2180,2180,0
20240619,100100,1369230,2180,2180,2180,2180,0
20240619,100000,1369230,2180,2175,2180,2175,30
20240619,095900,1303905,2170,2170,2170,2170,0
20240619,095800,1303905,2170,2170,2170,2170,0
20240619,095700,1303905,2170,2170,2180,2170,18
20240619,095600,1264805,2180,2180,2180,2180,0
20240619,095500,1264805,2180,2175,2180,2175,5
20240619,095400,1253925,2165,2165,2165,2165,0
20240619,095300,1253925,2165,2175,2175,2165,28
20240619,095200,1193165,2170,2170,2170,2170,0
20240619,095100,1193165,2170,2170,2170,2170,1
20240619,095000,1190995,2165,2170,2170,2165,15
20240619,094900,1158510,2175,2175,2175,2175,0
20240619,094800,1158510,2175,2175,2175,2175,15
20240619,094700,1125885,2170,2170,2170,2170,1
20240619,094600,1123715,2170,2170,2170,2170,13
20240619,094500,1095505,2170,2170,2170,2170,0
20240619,094400,1095505,2170,2170,2170,2170,1
20240619,094300,1093335,2175,2175,2175,2175,15
20240619,094200,1060710,2170,2170,2170,2170,13
20240619,094100,1032500,2170,2170,2170,2170,0
20240619,094000,1032500,2170,2170,2170,2170,2
20240619,093900,1028160,2170,2175,2175,2170,17
20240619,093800,991245,2170,2170,2170,2170,0
20240619,093700,991245,2170,2170,2170,2170,3
20240619,093600,984735,2165,2165,2165,2165,9
20240619,093500,965250,2170,2170,2170,2170,4
20240619,093400,956570,2170,2175,2175,2170,16
20240619,093300,921775,2170,2170,2170,2170,0
20240619,093200,921775,2170,2170,2170,2170,13
20240619,093100,893565,2175,2170,2175,2170,17
20240619,093000,856595,2170,2170,2170,2170,0
20240619,092900,856595,2170,2170,2170,2170,0
20240619,092800,856595,2170,2165,2170,2165,15
20240619,092700,824050,2160,2160,2160,2160,0
20240619,092600,824050,2160,2160,2160,2160,0
20240619,092500,824050,2160,2160,2160,2160,13
20240619,092400,795970,2160,2160,2160,2160,2
20240619,092300,791650,2155,2155,2155,2155,0
20240619,092200,791650,2155,2155,2155,2155,0
20240619,092100,791650,2155,2155,2155,2155,12
20240619,092000,765790,2150,2150,2150,2150,0
20240619,091900,765790,2150,2150,2150,2150,0
20240619,091800,765790,2150,2170,2170,2150,276
20240619,091700,171690,2175,2175,2175,2175,0
20240619,091600,171690,2175,2175,2175,2175,21
20240619,091500,126015,2170,2170,2170,2170,13
20240619,091400,97805,2175,2175,2175,2175,0
20240619,091300,97805,2175,2175,2175,2175,15
20240619,091200,65180,2170,2170,2170,2170,0
20240619,091100,65180,2170,2170,2170,2170,13
20240619,091000,36970,2170,2170,2170,2170,1
20240619,090900,34800,2175,2175,2175,2175,0
20240619,090800,34800,2175,2175,2175,2175,0
20240619,090700,34800,2175,2175,2175,2175,0
20240619,090600,34800,2175,2175,2175,2175,0
20240619,090500,34800,2175,2175,2175,2175,0
20240619,090400,34800,2175,2175,2175,2175,0
20240619,090300,34800,2175,2175,2175,2175,0
20240619,090200,34800,2175,2175,2175,2175,0
20240619,090100,34800,2175,2175,2175,2175,0
20240619,090000,34800,2175,2175,2175,2175,16