stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,213600,7905825,2190,2190,2190,2180,18
20240621,213500,7905825,2190,2190,2190,2190,0
20240621,213400,7905825,2190,2190,2190,2190,0
20240621,213300,7905825,2190,2190,2190,2190,0
20240621,213200,7905825,2190,2190,2190,2190,0
20240621,213100,7905825,2190,2190,2190,2190,0
20240621,213000,7905825,2190,2190,2190,2190,0
20240621,212900,7905825,2190,2190,2190,2190,0
20240621,212800,7905825,2190,2190,2190,2190,0
20240621,212700,7905825,2190,2190,2190,2190,0
20240621,212600,7905825,2190,2190,2190,2190,0
20240621,212500,7905825,2190,2190,2190,2190,0
20240621,212400,7905825,2190,2190,2190,2190,0
20240621,212300,7905825,2190,2190,2190,2190,0
20240621,212200,7905825,2190,2190,2190,2190,0
20240621,212100,7905825,2190,2190,2190,2190,0
20240621,212000,7905825,2190,2190,2190,2190,0
20240621,211900,7905825,2190,2190,2190,2190,0
20240621,211800,7905825,2190,2190,2190,2190,0
20240621,211700,7905825,2190,2190,2190,2190,0
20240621,211600,7905825,2190,2190,2190,2190,0
20240621,211500,7905825,2190,2190,2190,2190,0
20240621,211400,7905825,2190,2190,2190,2190,0
20240621,211300,7905825,2190,2190,2190,2190,0
20240621,211200,7905825,2190,2190,2190,2190,0
20240621,211100,7905825,2190,2190,2190,2190,0
20240621,211000,7905825,2190,2190,2190,2190,0
20240621,210900,7905825,2190,2190,2190,2190,0
20240621,210800,7905825,2190,2190,2190,2190,0
20240621,210700,7905825,2190,2190,2190,2190,0
20240621,210600,7905825,2190,2190,2190,2180,18
20240621,210500,7905825,2190,2190,2190,2190,0
20240621,210400,7905825,2190,2190,2190,2190,0
20240621,210300,7905825,2190,2190,2190,2190,0
20240621,210200,7905825,2190,2190,2190,2190,0
20240621,210100,7905825,2190,2190,2190,2190,0
20240621,210000,7905825,2190,2190,2190,2190,0
20240621,205900,7905825,2190,2190,2190,2190,0
20240621,205800,7905825,2190,2190,2190,2190,0
20240621,205700,7905825,2190,2190,2190,2190,0
20240621,205600,7905825,2190,2190,2190,2190,0
20240621,205500,7905825,2190,2190,2190,2190,0
20240621,205400,7905825,2190,2190,2190,2190,0
20240621,205300,7905825,2190,2190,2190,2190,0
20240621,205200,7905825,2190,2190,2190,2190,0
20240621,205100,7905825,2190,2190,2190,2190,0
20240621,205000,7905825,2190,2190,2190,2190,0
20240621,204900,7905825,2190,2190,2190,2190,0
20240621,204800,7905825,2190,2190,2190,2190,0
20240621,204700,7905825,2190,2190,2190,2190,0
20240621,204600,7905825,2190,2190,2190,2190,0
20240621,204500,7905825,2190,2190,2190,2190,0
20240621,204400,7905825,2190,2190,2190,2190,0
20240621,204300,7905825,2190,2190,2190,2190,0
20240621,204200,7905825,2190,2190,2190,2190,0
20240621,204100,7905825,2190,2190,2190,2190,0
20240621,204000,7905825,2190,2190,2190,2190,0
20240621,203900,7905825,2190,2190,2190,2190,0
20240621,203800,7905825,2190,2190,2190,2190,0
20240621,203700,7905825,2190,2190,2190,2190,0
20240621,203600,7905825,2190,2190,2190,2180,18
20240621,203500,7905825,2190,2190,2190,2190,0
20240621,203400,7905825,2190,2190,2190,2190,0
20240621,203300,7905825,2190,2190,2190,2190,0
20240621,203200,7905825,2190,2190,2190,2190,0
20240621,203100,7905825,2190,2190,2190,2190,0
20240621,203000,7905825,2190,2190,2190,2190,0
20240621,202900,7905825,2190,2190,2190,2190,0
20240621,202800,7905825,2190,2190,2190,2190,0
20240621,202700,7905825,2190,2190,2190,2190,0
20240621,202600,7905825,2190,2190,2190,2190,0
20240621,202500,7905825,2190,2190,2190,2190,0
20240621,202400,7905825,2190,2190,2190,2190,0
20240621,202300,7905825,2190,2190,2190,2190,0
20240621,202200,7905825,2190,2190,2190,2190,0
20240621,202100,7905825,2190,2190,2190,2190,0
20240621,202000,7905825,2190,2190,2190,2190,0
20240621,201900,7905825,2190,2190,2190,2190,0
20240621,201800,7905825,2190,2190,2190,2190,0
20240621,201700,7905825,2190,2190,2190,2190,0
20240621,201600,7905825,2190,2190,2190,2190,0
20240621,201500,7905825,2190,2190,2190,2190,0
20240621,201400,7905825,2190,2190,2190,2190,0
20240621,201300,7905825,2190,2190,2190,2190,0
20240621,201200,7905825,2190,2190,2190,2190,0
20240621,201100,7905825,2190,2190,2190,2190,0
20240621,201000,7905825,2190,2190,2190,2190,0
20240621,200900,7905825,2190,2190,2190,2190,0
20240621,200800,7905825,2190,2190,2190,2190,0
20240621,200700,7905825,2190,2190,2190,2190,0
20240621,200600,7905825,2190,2190,2190,2180,18
20240621,200500,7905825,2190,2190,2190,2190,0
20240621,200400,7905825,2190,2190,2190,2190,0
20240621,200300,7905825,2190,2190,2190,2190,0
20240621,200200,7905825,2190,2190,2190,2190,0
20240621,200100,7905825,2190,2190,2190,2190,0
20240621,200000,7905825,2190,2190,2190,2190,0
20240621,195900,7905825,2190,2190,2190,2190,0
20240621,195800,7905825,2190,2190,2190,2190,0
20240621,195700,7905825,2190,2190,2190,2190,0
20240621,195600,7905825,2190,2190,2190,2190,0
20240621,195500,7905825,2190,2190,2190,2190,0
20240621,195400,7905825,2190,2190,2190,2190,0
20240621,195300,7905825,2190,2190,2190,2190,0
20240621,195200,7905825,2190,2190,2190,2190,0
20240621,195100,7905825,2190,2190,2190,2190,0
20240621,195000,7905825,2190,2190,2190,2190,0
20240621,194900,7905825,2190,2190,2190,2190,0
20240621,194800,7905825,2190,2190,2190,2190,0
20240621,194700,7905825,2190,2190,2190,2190,0
20240621,194600,7905825,2190,2190,2190,2190,0
20240621,194500,7905825,2190,2190,2190,2190,0
20240621,194400,7905825,2190,2190,2190,2190,0
20240621,194300,7905825,2190,2190,2190,2190,0
20240621,194200,7905825,2190,2190,2190,2190,0
20240621,194100,7905825,2190,2190,2190,2190,0
20240621,194000,7905825,2190,2190,2190,2190,0
20240621,193900,7905825,2190,2190,2190,2190,0
20240621,193800,7905825,2190,2190,2190,2190,0
20240621,193700,7905825,2190,2190,2190,2190,0
20240621,193600,7905825,2190,2190,2190,2180,18
20240621,193500,7905825,2190,2190,2190,2190,0
20240621,193400,7905825,2190,2190,2190,2190,0
20240621,193300,7905825,2190,2190,2190,2190,0
20240621,193200,7905825,2190,2190,2190,2190,0
20240621,193100,7905825,2190,2190,2190,2190,0
20240621,193000,7905825,2190,2190,2190,2190,0
20240621,192900,7905825,2190,2190,2190,2190,0
20240621,192800,7905825,2190,2190,2190,2190,0
20240621,192700,7905825,2190,2190,2190,2190,0
20240621,192600,7905825,2190,2190,2190,2190,0
20240621,192500,7905825,2190,2190,2190,2190,0
20240621,192400,7905825,2190,2190,2190,2190,0
20240621,192300,7905825,2190,2190,2190,2190,0
20240621,192200,7905825,2190,2190,2190,2190,0
20240621,192100,7905825,2190,2190,2190,2190,0
20240621,192000,7905825,2190,2190,2190,2190,0
20240621,191900,7905825,2190,2190,2190,2190,0
20240621,191800,7905825,2190,2190,2190,2190,0
20240621,191700,7905825,2190,2190,2190,2190,0
20240621,191600,7905825,2190,2190,2190,2190,0
20240621,191500,7905825,2190,2190,2190,2190,0
20240621,191400,7905825,2190,2190,2190,2190,0
20240621,191300,7905825,2190,2190,2190,2190,0
20240621,191200,7905825,2190,2190,2190,2190,0
20240621,191100,7905825,2190,2190,2190,2190,0
20240621,191000,7905825,2190,2190,2190,2190,0
20240621,190900,7905825,2190,2190,2190,2190,0
20240621,190800,7905825,2190,2190,2190,2190,0
20240621,190700,7905825,2190,2190,2190,2190,0
20240621,190600,7905825,2190,2190,2190,2180,18
20240621,190500,7905825,2190,2190,2190,2190,0
20240621,190400,7905825,2190,2190,2190,2190,0
20240621,190300,7905825,2190,2190,2190,2190,0
20240621,190200,7905825,2190,2190,2190,2190,0
20240621,190100,7905825,2190,2190,2190,2190,0
20240621,190000,7905825,2190,2190,2190,2190,0
20240621,185900,7905825,2190,2190,2190,2190,0
20240621,185800,7905825,2190,2190,2190,2190,0
20240621,185700,7905825,2190,2190,2190,2190,0
20240621,185600,7905825,2190,2190,2190,2190,0
20240621,185500,7905825,2190,2190,2190,2190,0
20240621,185400,7905825,2190,2190,2190,2190,0
20240621,185300,7905825,2190,2190,2190,2190,0
20240621,185200,7905825,2190,2190,2190,2190,0
20240621,185100,7905825,2190,2190,2190,2190,0
20240621,185000,7905825,2190,2190,2190,2190,0
20240621,184900,7905825,2190,2190,2190,2190,0
20240621,184800,7905825,2190,2190,2190,2190,0
20240621,184700,7905825,2190,2190,2190,2190,0
20240621,184600,7905825,2190,2190,2190,2190,0
20240621,184500,7905825,2190,2190,2190,2190,0
20240621,184400,7905825,2190,2190,2190,2190,0
20240621,184300,7905825,2190,2190,2190,2190,0
20240621,184200,7905825,2190,2190,2190,2190,0
20240621,184100,7905825,2190,2190,2190,2190,0
20240621,184000,7905825,2190,2190,2190,2190,0
20240621,183900,7905825,2190,2190,2190,2190,0
20240621,183800,7905825,2190,2190,2190,2190,0
20240621,183700,7905825,2190,2190,2190,2190,0
20240621,183600,7905825,2190,2190,2190,2180,18
20240621,183500,7905825,2190,2190,2190,2190,0
20240621,183400,7905825,2190,2190,2190,2190,0
20240621,183300,7905825,2190,2190,2190,2190,0
20240621,183200,7905825,2190,2190,2190,2190,0
20240621,183100,7905825,2190,2190,2190,2190,0
20240621,183000,7905825,2190,2190,2190,2190,0
20240621,182900,7905825,2190,2190,2190,2190,0
20240621,182800,7905825,2190,2190,2190,2190,0
20240621,182700,7905825,2190,2190,2190,2190,0
20240621,182600,7905825,2190,2190,2190,2190,0
20240621,182500,7905825,2190,2190,2190,2190,0
20240621,182400,7905825,2190,2190,2190,2190,0
20240621,182300,7905825,2190,2190,2190,2190,0
20240621,182200,7905825,2190,2190,2190,2190,0
20240621,182100,7905825,2190,2190,2190,2190,0
20240621,182000,7905825,2190,2190,2190,2190,0
20240621,181900,7905825,2190,2190,2190,2190,0
20240621,181800,7905825,2190,2190,2190,2190,0
20240621,181700,7905825,2190,2190,2190,2190,0
20240621,181600,7905825,2190,2190,2190,2190,0
20240621,181500,7905825,2190,2190,2190,2190,0
20240621,181400,7905825,2190,2190,2190,2190,0
20240621,181300,7905825,2190,2190,2190,2190,0
20240621,181200,7905825,2190,2190,2190,2190,0
20240621,181100,7905825,2190,2190,2190,2190,0
20240621,181000,7905825,2190,2190,2190,2190,0
20240621,180900,7905825,2190,2190,2190,2190,0
20240621,180800,7905825,2190,2190,2190,2190,0
20240621,180700,7905825,2190,2190,2190,2190,0
20240621,180600,7905825,2190,2190,2190,2180,18
20240621,180500,7905825,2190,2190,2190,2190,0
20240621,180400,7905825,2190,2190,2190,2190,0
20240621,180300,7905825,2190,2190,2190,2190,0
20240621,180200,7905825,2190,2190,2190,2190,0
20240621,180100,7905825,2190,2190,2190,2190,0
20240621,180000,7905825,2190,2190,2190,2190,0
20240621,175900,7905825,2190,2190,2190,2190,0
20240621,175800,7905825,2190,2190,2190,2190,0
20240621,175700,7905825,2190,2190,2190,2190,0
20240621,175600,7905825,2190,2190,2190,2190,0
20240621,175500,7905825,2190,2190,2190,2190,0
20240621,175400,7905825,2190,2190,2190,2190,0
20240621,175300,7905825,2190,2190,2190,2190,0
20240621,175200,7905825,2190,2190,2190,2190,0
20240621,175100,7905825,2190,2190,2190,2190,0
20240621,175000,7905825,2190,2190,2190,2190,0
20240621,174900,7905825,2190,2190,2190,2190,0
20240621,174800,7905825,2190,2190,2190,2190,0
20240621,174700,7905825,2190,2190,2190,2190,0
20240621,174600,7905825,2190,2190,2190,2190,0
20240621,174500,7905825,2190,2190,2190,2190,0
20240621,174400,7905825,2190,2190,2190,2190,0
20240621,174300,7905825,2190,2190,2190,2190,0
20240621,174200,7905825,2190,2190,2190,2190,0
20240621,174100,7905825,2190,2190,2190,2190,0
20240621,174000,7905825,2190,2190,2190,2190,0
20240621,173900,7905825,2190,2190,2190,2190,0
20240621,173800,7905825,2190,2190,2190,2190,0
20240621,173700,7905825,2190,2190,2190,2190,0
20240621,173600,7905825,2190,2190,2190,2180,18
20240621,173500,7905825,2190,2190,2190,2190,0
20240621,173400,7905825,2190,2190,2190,2190,0
20240621,173300,7905825,2190,2190,2190,2190,0
20240621,173200,7905825,2190,2190,2190,2190,0
20240621,173100,7905825,2190,2190,2190,2190,0
20240621,173000,7905825,2190,2190,2190,2190,0
20240621,172900,7905825,2190,2190,2190,2190,0
20240621,172800,7905825,2190,2190,2190,2190,0
20240621,172700,7905825,2190,2190,2190,2190,0
20240621,172600,7905825,2190,2190,2190,2190,0
20240621,172500,7905825,2190,2190,2190,2190,0
20240621,172400,7905825,2190,2190,2190,2190,0
20240621,172300,7905825,2190,2190,2190,2190,0
20240621,172200,7905825,2190,2190,2190,2190,0
20240621,172100,7905825,2190,2190,2190,2190,0
20240621,172000,7905825,2190,2190,2190,2190,0
20240621,171900,7905825,2190,2190,2190,2190,0
20240621,171800,7905825,2190,2190,2190,2190,0
20240621,171700,7905825,2190,2190,2190,2190,0
20240621,171600,7905825,2190,2190,2190,2190,0
20240621,171500,7905825,2190,2190,2190,2190,0
20240621,171400,7905825,2190,2190,2190,2190,0
20240621,171300,7905825,2190,2190,2190,2190,0
20240621,171200,7905825,2190,2190,2190,2190,0
20240621,171100,7905825,2190,2190,2190,2190,0
20240621,171000,7905825,2190,2190,2190,2190,0
20240621,170900,7905825,2190,2190,2190,2190,0
20240621,170800,7905825,2190,2190,2190,2190,0
20240621,170700,7905825,2190,2190,2190,2190,0
20240621,170600,7905825,2190,2190,2190,2180,18
20240621,170500,7905825,2190,2190,2190,2190,0
20240621,170400,7905825,2190,2190,2190,2190,0
20240621,170300,7905825,2190,2190,2190,2190,0
20240621,170200,7905825,2190,2190,2190,2190,0
20240621,170100,7905825,2190,2190,2190,2190,0
20240621,170000,7905825,2190,2190,2190,2190,0
20240621,165900,7905825,2190,2190,2190,2190,0
20240621,165800,7905825,2190,2190,2190,2190,0
20240621,165700,7905825,2190,2190,2190,2190,0
20240621,165600,7905825,2190,2190,2190,2190,0
20240621,165500,7905825,2190,2190,2190,2190,0
20240621,165400,7905825,2190,2190,2190,2190,0
20240621,165300,7905825,2190,2190,2190,2190,0
20240621,165200,7905825,2190,2190,2190,2190,0
20240621,165100,7905825,2190,2190,2190,2190,0
20240621,165000,7905825,2190,2190,2190,2190,0
20240621,164900,7905825,2190,2190,2190,2190,0
20240621,164800,7905825,2190,2190,2190,2190,0
20240621,164700,7905825,2190,2190,2190,2190,0
20240621,164600,7905825,2190,2190,2190,2190,0
20240621,164500,7905825,2190,2190,2190,2190,0
20240621,164400,7905825,2190,2190,2190,2190,0
20240621,164300,7905825,2190,2190,2190,2190,0
20240621,164200,7905825,2190,2190,2190,2190,0
20240621,164100,7905825,2190,2190,2190,2190,0
20240621,164000,7905825,2190,2190,2190,2190,0
20240621,163900,7905825,2190,2190,2190,2190,0
20240621,163800,7905825,2190,2190,2190,2190,0
20240621,163700,7905825,2190,2190,2190,2190,0
20240621,163600,7905825,2190,2190,2190,2180,18
20240621,163500,7905825,2190,2190,2190,2190,0
20240621,163400,7905825,2190,2190,2190,2190,0
20240621,163300,7905825,2190,2190,2190,2190,0
20240621,163200,7905825,2190,2190,2190,2190,0
20240621,163100,7905825,2190,2190,2190,2190,0
20240621,163000,7905825,2190,2190,2190,2190,0
20240621,162900,7905825,2190,2190,2190,2190,0
20240621,162800,7905825,2190,2190,2190,2190,0
20240621,162700,7905825,2190,2190,2190,2190,0
20240621,162600,7905825,2190,2190,2190,2190,0
20240621,162500,7905825,2190,2190,2190,2190,0
20240621,162400,7905825,2190,2190,2190,2190,0
20240621,162300,7905825,2190,2190,2190,2190,0
20240621,162200,7905825,2190,2190,2190,2190,0
20240621,162100,7905825,2190,2190,2190,2190,0
20240621,162000,7905825,2190,2190,2190,2190,0
20240621,161900,7905825,2190,2190,2190,2190,0
20240621,161800,7905825,2190,2190,2190,2190,0
20240621,161700,7905825,2190,2190,2190,2190,0
20240621,161600,7905825,2190,2190,2190,2190,0
20240621,161500,7905825,2190,2190,2190,2190,0
20240621,161400,7905825,2190,2190,2190,2190,0
20240621,161300,7905825,2190,2190,2190,2190,0
20240621,161200,7905825,2190,2190,2190,2190,0
20240621,161100,7905825,2190,2190,2190,2190,0
20240621,161000,7905825,2190,2190,2190,2190,0
20240621,160900,7905825,2190,2190,2190,2190,0
20240621,160800,7905825,2190,2190,2190,2190,0
20240621,160700,7905825,2190,2190,2190,2190,0
20240621,160600,7905825,2190,2190,2190,2180,18
20240621,160500,7905825,2190,2190,2190,2190,0
20240621,160400,7905825,2190,2190,2190,2190,0
20240621,160300,7905825,2190,2190,2190,2190,0
20240621,160200,7905825,2190,2190,2190,2190,0
20240621,160100,7905825,2190,2190,2190,2190,0
20240621,160000,7905825,2190,2190,2190,2190,0
20240621,155900,7905825,2190,2190,2190,2190,0
20240621,155800,7905825,2190,2190,2190,2190,0
20240621,155700,7905825,2190,2190,2190,2190,0
20240621,155600,7905825,2190,2190,2190,2190,0
20240621,155500,7905825,2190,2190,2190,2190,0
20240621,155400,7905825,2190,2190,2190,2190,0
20240621,155300,7905825,2190,2190,2190,2190,0
20240621,155200,7905825,2190,2190,2190,2190,0
20240621,155100,7905825,2190,2190,2190,2190,0
20240621,155000,7905825,2190,2190,2190,2190,0
20240621,154900,7905825,2190,2190,2190,2190,0
20240621,154800,7905825,2190,2190,2190,2190,0
20240621,154700,7905825,2190,2190,2190,2190,0
20240621,154600,7905825,2190,2190,2190,2190,0
20240621,154500,7905825,2190,2190,2190,2190,0
20240621,154400,7905825,2190,2190,2190,2190,0
20240621,154300,7905825,2190,2190,2190,2190,0
20240621,154200,7905825,2190,2190,2190,2190,0
20240621,154100,7905825,2190,2190,2190,2190,0
20240621,154000,7905825,2190,2190,2190,2190,0
20240621,153900,7905825,2190,2190,2190,2190,0
20240621,153800,7905825,2190,2190,2190,2190,0
20240621,153700,7905825,2190,2190,2190,2190,0
20240621,153600,7905825,2190,2190,2190,2180,18
20240621,153500,7905825,2190,2190,2190,2190,0
20240621,153400,7905825,2190,2190,2190,2190,0
20240621,153300,7905825,2190,2190,2190,2190,0
20240621,153200,7905825,2190,2190,2190,2190,0
20240621,153100,7905825,2190,2190,2190,2190,0
20240621,153000,7905825,2190,2190,2190,2190,0
20240621,152900,7905825,2190,2190,2190,2190,0
20240621,152800,7905825,2190,2190,2190,2190,0
20240621,152700,7905825,2190,2190,2190,2190,0
20240621,152600,7905825,2190,2190,2190,2190,0
20240621,152500,7905825,2190,2190,2190,2190,0
20240621,152400,7905825,2190,2190,2190,2190,0
20240621,152300,7905825,2190,2190,2190,2190,0
20240621,152200,7905825,2190,2190,2190,2190,0
20240621,152100,7905825,2190,2190,2190,2190,0
20240621,152000,7905825,2190,2190,2190,2190,0
20240621,151900,7905825,2190,2190,2190,2190,0
20240621,151800,7905825,2190,2190,2190,2190,0
20240621,151700,7905825,2190,2190,2190,2180,18
20240621,151600,7866485,2185,2185,2185,2185,10
20240621,151500,7844635,2190,2190,2190,2190,0
20240621,151400,7844635,2190,2190,2190,2190,0
20240621,151300,7844635,2190,2190,2190,2190,0
20240621,151200,7844635,2190,2190,2190,2190,0
20240621,151100,7844635,2190,2190,2190,2190,0
20240621,151000,7844635,2190,2190,2190,2190,18
20240621,150900,7805215,2190,2190,2190,2190,0
20240621,150800,7805215,2190,2190,2190,2190,19
20240621,150700,7763605,2190,2190,2190,2190,19
20240621,150600,7721995,2185,2185,2185,2185,0
20240621,150500,7721995,2185,2185,2185,2185,1
20240621,150400,7719810,2170,2170,2170,2170,0
20240621,150300,7719810,2170,2170,2170,2170,0
20240621,150200,7719810,2170,2170,2170,2170,0
20240621,150100,7719810,2170,2170,2170,2170,0
20240621,150000,7719810,2170,2185,2185,2170,14
20240621,145900,7689355,2190,2190,2190,2190,18
20240621,145800,7649935,2185,2185,2185,2185,0
20240621,145700,7649935,2185,2185,2185,2185,14
20240621,145600,7619345,2190,2190,2190,2190,0
20240621,145500,7619345,2190,2190,2190,2190,5
20240621,145400,7608395,2180,2180,2180,2180,0
20240621,145300,7608395,2180,2175,2180,2175,5
20240621,145200,7597515,2180,2180,2180,2180,10
20240621,145100,7575715,2180,2180,2180,2180,0
20240621,145000,7575715,2180,2180,2180,2180,4
20240621,144900,7566995,2185,2185,2185,2185,10
20240621,144800,7545145,2190,2190,2190,2190,5
20240621,144700,7534195,2180,2180,2180,2180,0
20240621,144600,7534195,2180,2190,2190,2180,23
20240621,144500,7483915,2190,2190,2190,2190,0
20240621,144400,7483915,2190,2190,2190,2190,0
20240621,144300,7483915,2190,2190,2190,2190,0
20240621,144200,7483915,2190,2180,2190,2175,15
20240621,144100,7451225,2175,2175,2175,2175,0
20240621,144000,7451225,2175,2175,2175,2175,5
20240621,143900,7440350,2180,2180,2180,2180,9
20240621,143800,7420730,2190,2190,2190,2190,0
20240621,143700,7420730,2190,2190,2190,2190,5
20240621,143600,7409780,2175,2175,2175,2175,4
20240621,143500,7401080,2185,2185,2185,2185,10
20240621,143400,7379230,2190,2190,2190,2190,14
20240621,143300,7348570,2180,2180,2180,2180,0
20240621,143200,7348570,2180,2180,2180,2180,5
20240621,143100,7337670,2185,2190,2190,2185,15
20240621,143000,7304865,2175,2175,2175,2175,0
20240621,142900,7304865,2175,2175,2175,2175,0
20240621,142800,7304865,2175,2175,2175,2175,4
20240621,142700,7296165,2180,2180,2180,2180,9
20240621,142600,7276545,2180,2180,2180,2180,0
20240621,142500,7276545,2180,2180,2180,2180,10
20240621,142400,7254745,2185,2185,2185,2185,4
20240621,142300,7246005,2190,2190,2190,2190,14
20240621,142200,7215345,2185,2185,2185,2185,0
20240621,142100,7215345,2185,2185,2185,2185,15
20240621,142000,7182570,2190,2190,2190,2190,0
20240621,141900,7182570,2190,2190,2190,2190,10
20240621,141800,7160670,2180,2180,2180,2180,4
20240621,141700,7151950,2185,2185,2185,2185,10
20240621,141600,7130100,2190,2190,2190,2190,0
20240621,141500,7130100,2190,2190,2190,2190,5
20240621,141400,7119150,2170,2170,2170,2170,5
20240621,141300,7108300,2175,2175,2175,2175,9
20240621,141200,7088725,2175,2175,2175,2175,0
20240621,141100,7088725,2175,2175,2175,2175,10
20240621,141000,7066975,2185,2185,2185,2185,0
20240621,140900,7066975,2185,2185,2185,2185,4
20240621,140800,7058235,2185,2190,2190,2185,10
20240621,140700,7036360,2180,2180,2180,2180,5
20240621,140600,7025460,2185,2190,2190,2185,19
20240621,140500,6983895,2190,2190,2190,2190,0
20240621,140400,6983895,2190,2190,2190,2190,0
20240621,140300,6983895,2190,2190,2190,2190,0
20240621,140200,6983895,2190,2180,2190,2175,15
20240621,140100,6951210,2175,2175,2175,2175,0
20240621,140000,6951210,2175,2175,2175,2175,0
20240621,135900,6951210,2175,2180,2180,2175,13
20240621,135800,6922885,2180,2180,2180,2180,0
20240621,135700,6922885,2180,2180,2180,2180,5
20240621,135600,6911985,2185,2185,2185,2185,9
20240621,135500,6892320,2190,2190,2190,2190,15
20240621,135400,6859470,2190,2190,2190,2190,5
20240621,135300,6848520,2180,2180,2180,2180,4
20240621,135200,6839800,2185,2185,2185,2185,10
20240621,135100,6817950,2190,2190,2190,2190,5
20240621,135000,6807000,2175,2175,2175,2175,0
20240621,134900,6807000,2175,2175,2175,2175,0
20240621,134800,6807000,2175,2180,2180,2175,14
20240621,134700,6776500,2170,2170,2170,2170,0
20240621,134600,6776500,2170,2170,2170,2170,0
20240621,134500,6776500,2170,2170,2170,2170,0
20240621,134400,6776500,2170,2175,2175,2170,14
20240621,134300,6746070,2170,2170,2170,2170,5
20240621,134200,6735220,2175,2175,2175,2175,9
20240621,134100,6715645,2185,2185,2185,2185,10
20240621,134000,6693795,2190,2190,2190,2190,5
20240621,133900,6682845,2180,2180,2180,2180,0
20240621,133800,6682845,2180,2185,2185,2180,13
20240621,133700,6654460,2185,2185,2185,2185,0
20240621,133600,6654460,2185,2185,2185,2185,11
20240621,133500,6630425,2175,2175,2175,2175,0
20240621,133400,6630425,2175,2180,2180,2175,14
20240621,133300,6599925,2175,2175,2175,2175,0
20240621,133200,6599925,2175,2175,2175,2175,0
20240621,133100,6599925,2175,2175,2175,2175,0
20240621,133000,6599925,2175,2175,2175,2175,14
20240621,132900,6569475,2175,2175,2175,2175,0
20240621,132800,6569475,2175,2175,2175,2175,5
20240621,132700,6558600,2185,2185,2185,2185,9
20240621,132600,6538935,2190,2190,2190,2190,14
20240621,132500,6508275,2185,2185,2185,2185,0
20240621,132400,6508275,2185,2180,2185,2180,6
20240621,132300,6495190,2185,2185,2185,2185,9
20240621,132200,6475525,2190,2190,2190,2190,5
20240621,132100,6464575,2175,2175,2175,2175,0
20240621,132000,6464575,2175,2175,2175,2175,0
20240621,131900,6464575,2175,2180,2180,2175,14
20240621,131800,6434080,2170,2170,2170,2170,0
20240621,131700,6434080,2170,2170,2170,2170,0
20240621,131600,6434080,2170,2170,2170,2170,16
20240621,131500,6399360,2185,2190,2190,2185,19
20240621,131400,6357795,2185,2185,2185,2185,0
20240621,131300,6357795,2185,2185,2185,2185,19
20240621,131200,6316280,2190,2190,2190,2190,0
20240621,131100,6316280,2190,2190,2190,2190,5
20240621,131000,6305330,2175,2175,2175,2175,0
20240621,130900,6305330,2175,2180,2180,2175,13
20240621,130800,6277015,2180,2180,2180,2180,0
20240621,130700,6277015,2180,2180,2180,2180,1
20240621,130600,6274835,2175,2175,2175,2175,0
20240621,130500,6274835,2175,2175,2175,2175,14
20240621,130400,6244385,2175,2175,2175,2175,0
20240621,130300,6244385,2175,2175,2175,2175,4
20240621,130200,6235685,2185,2190,2190,2185,20
20240621,130100,6191935,2190,2190,2190,2190,0
20240621,130000,6191935,2190,2190,2190,2190,9
20240621,125900,6172225,2190,2190,2190,2190,0
20240621,125800,6172225,2190,2185,2190,2180,15
20240621,125700,6139470,2180,2180,2180,2180,0
20240621,125600,6139470,2180,2180,2180,2180,0
20240621,125500,6139470,2180,2185,2185,2180,13
20240621,125400,6111080,2190,2190,2190,2190,5
20240621,125300,6100130,2175,2175,2175,2175,0
20240621,125200,6100130,2175,2175,2175,2175,0
20240621,125100,6100130,2175,2180,2180,2175,14
20240621,125000,6069630,2180,2180,2180,2180,0
20240621,124900,6069630,2180,2180,2180,2180,0
20240621,124800,6069630,2180,2185,2185,2180,14
20240621,124700,6039060,2190,2190,2190,2190,9
20240621,124600,6019350,2185,2185,2185,2185,0
20240621,124500,6019350,2185,2185,2185,2185,9
20240621,124400,5999685,2185,2185,2185,2185,10
20240621,124300,5977835,2190,2190,2190,2190,5
20240621,124200,5966885,2175,2175,2175,2175,0
20240621,124100,5966885,2175,2175,2175,2175,4
20240621,124000,5958185,2180,2180,2180,2180,9
20240621,123900,5938565,2180,2180,2180,2180,1
20240621,123800,5936385,2175,2175,2175,2175,0
20240621,123700,5936385,2175,2175,2175,2175,0
20240621,123600,5936385,2175,2175,2175,2175,14
20240621,123500,5905935,2175,2175,2175,2175,0
20240621,123400,5905935,2175,2175,2175,2175,5
20240621,123300,5895060,2185,2190,2190,2185,18
20240621,123200,5855685,2190,2190,2190,2190,0
20240621,123100,5855685,2190,2190,2190,2190,10
20240621,123000,5833785,2190,2190,2190,2190,1
20240621,122900,5831595,2180,2185,2185,2180,14
20240621,122800,5801025,2180,2180,2180,2180,0
20240621,122700,5801025,2180,2180,2180,2180,5
20240621,122600,5790125,2185,2190,2190,2185,10
20240621,122500,5768270,2175,2175,2175,2175,0
20240621,122400,5768270,2175,2175,2175,2175,0
20240621,122300,5768270,2175,2175,2175,2175,0
20240621,122200,5768270,2175,2180,2180,2175,14
20240621,122100,5737775,2175,2175,2175,2175,0
20240621,122000,5737775,2175,2175,2175,2175,4
20240621,121900,5729075,2180,2180,2180,2180,10
20240621,121800,5707275,2185,2190,2190,2185,13
20240621,121700,5678850,2175,2175,2175,2175,0
20240621,121600,5678850,2175,2175,2175,2175,6
20240621,121500,5665800,2180,2180,2180,2180,8
20240621,121400,5648360,2180,2180,2180,2180,1
20240621,121300,5646180,2175,2175,2175,2175,0
20240621,121200,5646180,2175,2175,2175,2175,14
20240621,121100,5615730,2180,2180,2180,2180,9
20240621,121000,5596110,2175,2175,2175,2175,0
20240621,120900,5596110,2175,2175,2175,2175,9
20240621,120800,5576535,2180,2180,2180,2180,5
20240621,120700,5565635,2180,2180,2180,2180,4
20240621,120600,5556915,2175,2175,2175,2175,0
20240621,120500,5556915,2175,2175,2175,2175,6
20240621,120400,5543865,2175,2175,2175,2175,8
20240621,120300,5526465,2175,2175,2175,2175,1
20240621,120200,5524290,2170,2170,2170,2170,4
20240621,120100,5515610,2175,2180,2180,2175,20
20240621,120000,5472060,2180,2180,2180,2180,0
20240621,115900,5472060,2180,2180,2180,2180,9
20240621,115800,5452440,2170,2170,2170,2170,0
20240621,115700,5452440,2170,2175,2175,2170,13
20240621,115600,5424185,2170,2170,2170,2170,0
20240621,115500,5424185,2170,2170,2170,2170,6
20240621,115400,5411165,2175,2180,2180,2175,19
20240621,115300,5369790,2170,2170,2170,2170,0
20240621,115200,5369790,2170,2170,2170,2170,0
20240621,115100,5369790,2170,2175,2175,2170,14
20240621,115000,5339365,2180,2180,2180,2180,10
20240621,114900,5317565,2170,2170,2170,2170,0
20240621,114800,5317565,2170,2170,2170,2170,0
20240621,114700,5317565,2170,2175,2175,2170,14
20240621,114600,5287135,2170,2170,2170,2170,0
20240621,114500,5287135,2170,2170,2170,2170,0
20240621,114400,5287135,2170,2175,2175,2170,14
20240621,114300,5256705,2180,2180,2180,2180,0
20240621,114200,5256705,2180,2180,2180,2180,10
20240621,114100,5234905,2175,2175,2175,2175,0
20240621,114000,5234905,2175,2175,2175,2175,14
20240621,113900,5204455,2180,2180,2180,2180,0
20240621,113800,5204455,2180,2180,2180,2180,10
20240621,113700,5182655,2175,2175,2175,2175,3
20240621,113600,5176130,2170,2170,2170,2170,14
20240621,113500,5145750,2175,2175,2175,2175,10
20240621,113400,5124000,2170,2170,2170,2170,0
20240621,113300,5124000,2170,2175,2175,2170,23
20240621,113200,5074045,2175,2175,2175,2175,0
20240621,113100,5074045,2175,2175,2175,2175,10
20240621,113000,5052295,2170,2170,2170,2170,0
20240621,112900,5052295,2170,2175,2175,2170,32
20240621,112800,4982765,2180,2180,2180,2180,0
20240621,112700,4982765,2180,2180,2180,2180,10
20240621,112600,4960965,2170,2170,2170,2170,0
20240621,112500,4960965,2170,2175,2175,2170,14
20240621,112400,4930535,2170,2170,2170,2170,0
20240621,112300,4930535,2170,2170,2170,2170,4
20240621,112200,4921855,2175,2175,2175,2175,10
20240621,112100,4900105,2180,2180,2180,2180,9
20240621,112000,4880485,2170,2170,2170,2170,0
20240621,111900,4880485,2170,2175,2175,2170,14
20240621,111800,4850055,2180,2180,2180,2180,9
20240621,111700,4830435,2170,2170,2170,2170,0
20240621,111600,4830435,2170,2170,2170,2170,0
20240621,111500,4830435,2170,2170,2170,2170,0
20240621,111400,4830435,2170,2175,2175,2170,14
20240621,111300,4800010,2170,2170,2170,2170,0
20240621,111200,4800010,2170,2175,2175,2170,11
20240621,111100,4776090,2175,2175,2175,2175,3
20240621,111000,4769565,2180,2180,2180,2180,9
20240621,110900,4749945,2180,2180,2180,2180,5
20240621,110800,4739045,2175,2175,2175,2175,14
20240621,110700,4708595,2180,2180,2180,2180,0
20240621,110600,4708595,2180,2180,2180,2180,9
20240621,110500,4688975,2175,2175,2175,2175,0
20240621,110400,4688975,2175,2175,2175,2175,14
20240621,110300,4658525,2180,2180,2180,2180,0
20240621,110200,4658525,2180,2180,2180,2180,14
20240621,110100,4628005,2170,2170,2170,2170,0
20240621,110000,4628005,2170,2175,2175,2170,14
20240621,105900,4597580,2170,2170,2170,2170,0
20240621,105800,4597580,2170,2170,2170,2170,4
20240621,105700,4588900,2175,2180,2180,2175,20
20240621,105600,4545350,2180,2180,2180,2180,0
20240621,105500,4545350,2180,2180,2180,2180,9
20240621,105400,4525730,2170,2170,2170,2170,0
20240621,105300,4525730,2170,2175,2175,2170,14
20240621,105200,4495305,2170,2170,2170,2170,0
20240621,105100,4495305,2170,2170,2170,2170,5
20240621,105000,4484455,2175,2175,2175,2175,9
20240621,104900,4464880,2180,2180,2180,2180,10
20240621,104800,4443080,2170,2170,2170,2170,0
20240621,104700,4443080,2170,2170,2170,2170,5
20240621,104600,4432230,2175,2175,2175,2175,9
20240621,104500,4412655,2180,2180,2180,2180,10
20240621,104400,4390855,2170,2170,2170,2170,13
20240621,104300,4362645,2175,2175,2175,2175,1
20240621,104200,4360470,2180,2180,2180,2180,10
20240621,104100,4338670,2175,2175,2175,2175,0
20240621,104000,4338670,2175,2175,2175,2175,9
20240621,103900,4319095,2175,2175,2175,2175,5
20240621,103800,4308220,2180,2180,2180,2180,10
20240621,103700,4286420,2175,2175,2175,2175,0
20240621,103600,4286420,2175,2175,2175,2175,13
20240621,103500,4258145,2180,2180,2180,2180,0
20240621,103400,4258145,2180,2180,2180,2180,10
20240621,103300,4236345,2170,2170,2170,2170,0
20240621,103200,4236345,2170,2175,2175,2170,14
20240621,103100,4205915,2170,2170,2170,2170,0
20240621,103000,4205915,2170,2170,2170,2170,0
20240621,102900,4205915,2170,2175,2175,2170,14
20240621,102800,4175490,2180,2180,2180,2180,9
20240621,102700,4155870,2180,2180,2180,2180,10
20240621,102600,4134070,2170,2170,2170,2170,0
20240621,102500,4134070,2170,2175,2175,2170,14
20240621,102400,4103640,2170,2170,2170,2170,0
20240621,102300,4103640,2170,2170,2170,2170,0
20240621,102200,4103640,2170,2170,2170,2170,13
20240621,102100,4075430,2175,2175,2175,2175,9
20240621,102000,4055855,2175,2175,2175,2175,0
20240621,101900,4055855,2175,2175,2175,2175,10
20240621,101800,4034105,2170,2170,2170,2170,14
20240621,101700,4003725,2175,2175,2175,2175,9
20240621,101600,3984150,2175,2175,2175,2175,0
20240621,101500,3984150,2175,2175,2175,2175,10
20240621,101400,3962400,2170,2170,2170,2170,14
20240621,101300,3932020,2175,2175,2175,2175,9
20240621,101200,3912445,2175,2175,2175,2175,0
20240621,101100,3912445,2175,2170,2175,2170,24
20240621,101000,3860315,2175,2175,2175,2175,9
20240621,100900,3840740,2175,2175,2175,2175,6
20240621,100800,3827690,2175,2175,2175,2175,4
20240621,100700,3818990,2175,2175,2175,2175,10
20240621,100600,3797240,2180,2180,2180,2180,9
20240621,100500,3777620,2170,2170,2170,2170,0
20240621,100400,3777620,2170,2170,2170,2170,0
20240621,100300,3777620,2170,2175,2175,2170,14
20240621,100200,3747195,2170,2170,2170,2170,1000
20240621,100100,1577195,2170,2170,2170,2170,4
20240621,100000,1568515,2175,2180,2180,2175,20
20240621,095900,1524965,2180,2180,2180,2180,0
20240621,095800,1524965,2180,2180,2180,2180,9
20240621,095700,1505345,2180,2180,2180,2180,4
20240621,095600,1496625,2170,2175,2175,2170,14
20240621,095500,1466200,2170,2170,2170,2170,0
20240621,095400,1466200,2170,2170,2170,2170,0
20240621,095300,1466200,2170,2170,2170,2170,12
20240621,095200,1440160,2175,2175,2175,2175,10
20240621,095100,1418410,2175,2175,2175,2175,9
20240621,095000,1398835,2170,2170,2170,2170,0
20240621,094900,1398835,2170,2175,2175,2170,24
20240621,094800,1346705,2175,2175,2175,2175,0
20240621,094700,1346705,2175,2175,2175,2175,9
20240621,094600,1327130,2170,2170,2170,2170,14
20240621,094500,1296750,2175,2175,2175,2175,10
20240621,094400,1275000,2175,2175,2175,2175,0
20240621,094300,1275000,2175,2175,2175,2175,9
20240621,094200,1255425,2170,2170,2170,2170,14
20240621,094100,1225045,2175,2175,2175,2175,10
20240621,094000,1203295,2175,2175,2175,2175,0
20240621,093900,1203295,2175,2170,2175,2170,23
20240621,093800,1153340,2175,2175,2175,2175,0
20240621,093700,1153340,2175,2175,2175,2170,119
20240621,093600,895015,2175,2180,2180,2175,139
20240621,093500,592530,2185,2185,2185,2185,7
20240621,093400,577235,2190,2190,2190,2190,17
20240621,093300,540005,2185,2185,2185,2185,0
20240621,093200,540005,2185,2185,2185,2185,14
20240621,093100,509415,2190,2190,2190,2190,0
20240621,093000,509415,2190,2190,2190,2190,0
20240621,092900,509415,2190,2190,2190,2190,5
20240621,092800,498465,2180,2180,2180,2180,2
20240621,092700,494105,2180,2180,2180,2180,13
20240621,092600,465765,2180,2180,2180,2180,0
20240621,092500,465765,2180,2180,2180,2180,2
20240621,092400,461405,2185,2190,2190,2185,51
20240621,092300,349775,2190,2190,2190,2190,0
20240621,092200,349775,2190,2190,2190,2190,44
20240621,092100,253415,2180,2180,2180,2180,0
20240621,092000,253415,2180,2185,2185,2180,14
20240621,091900,222845,2180,2180,2180,2180,0
20240621,091800,222845,2180,2180,2180,2180,0
20240621,091700,222845,2180,2185,2185,2180,14
20240621,091600,192280,2180,2180,2180,2180,0
20240621,091500,192280,2180,2180,2180,2180,1
20240621,091400,190100,2180,2185,2185,2180,13
20240621,091300,161750,2190,2190,2190,2190,20
20240621,091200,117950,2180,2180,2180,2180,0
20240621,091100,117950,2180,2180,2180,2180,3
20240621,091000,111410,2185,2185,2185,2185,11
20240621,090900,87375,2190,2190,2190,2190,10
20240621,090800,65475,2190,2190,2190,2190,5
20240621,090700,54525,2175,2175,2175,2175,15
20240621,090600,21900,2190,2190,2190,2190,0
20240621,090500,21900,2190,2190,2190,2190,0
20240621,090400,21900,2190,2190,2190,2190,0
20240621,090300,21900,2190,2190,2190,2190,0
20240621,090200,21900,2190,2190,2190,2190,0
20240621,090100,21900,2190,2190,2190,2190,0
20240621,090000,21900,2190,2190,2190,2190,10