stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,191900,3427886430,2710,2710,2710,2710,13458
20240614,191800,3427886430,2710,2710,2710,2710,0
20240614,191700,3427886430,2710,2710,2710,2710,0
20240614,191600,3427886430,2710,2710,2710,2710,0
20240614,191500,3427886430,2710,2710,2710,2710,0
20240614,191400,3427886430,2710,2710,2710,2710,0
20240614,191300,3427886430,2710,2710,2710,2710,0
20240614,191200,3427886430,2710,2710,2710,2710,0
20240614,191100,3427886430,2710,2710,2710,2710,0
20240614,191000,3427886430,2710,2710,2710,2710,0
20240614,190900,3427886430,2710,2710,2710,2710,0
20240614,190800,3427886430,2710,2710,2710,2710,0
20240614,190700,3427886430,2710,2710,2710,2710,0
20240614,190600,3427886430,2710,2710,2710,2710,0
20240614,190500,3427886430,2710,2710,2710,2710,0
20240614,190400,3427886430,2710,2710,2710,2710,0
20240614,190300,3427886430,2710,2710,2710,2710,0
20240614,190200,3427886430,2710,2710,2710,2710,0
20240614,190100,3427886430,2710,2710,2710,2710,0
20240614,190000,3427886430,2710,2710,2710,2710,0
20240614,185900,3427886430,2710,2710,2710,2710,0
20240614,185800,3427886430,2710,2710,2710,2710,0
20240614,185700,3427886430,2710,2710,2710,2710,0
20240614,185600,3427886430,2710,2710,2710,2710,0
20240614,185500,3427886430,2710,2710,2710,2710,0
20240614,185400,3427886430,2710,2710,2710,2710,0
20240614,185300,3427886430,2710,2710,2710,2710,0
20240614,185200,3427886430,2710,2710,2710,2710,0
20240614,185100,3427886430,2710,2710,2710,2710,0
20240614,185000,3427886430,2710,2710,2710,2710,0
20240614,184900,3427886430,2710,2710,2710,2710,13458
20240614,184800,3427886430,2710,2710,2710,2710,0
20240614,184700,3427886430,2710,2710,2710,2710,0
20240614,184600,3427886430,2710,2710,2710,2710,0
20240614,184500,3427886430,2710,2710,2710,2710,0
20240614,184400,3427886430,2710,2710,2710,2710,0
20240614,184300,3427886430,2710,2710,2710,2710,0
20240614,184200,3427886430,2710,2710,2710,2710,0
20240614,184100,3427886430,2710,2710,2710,2710,0
20240614,184000,3427886430,2710,2710,2710,2710,0
20240614,183900,3427886430,2710,2710,2710,2710,0
20240614,183800,3427886430,2710,2710,2710,2710,0
20240614,183700,3427886430,2710,2710,2710,2710,0
20240614,183600,3427886430,2710,2710,2710,2710,0
20240614,183500,3427886430,2710,2710,2710,2710,0
20240614,183400,3427886430,2710,2710,2710,2710,0
20240614,183300,3427886430,2710,2710,2710,2710,0
20240614,183200,3427886430,2710,2710,2710,2710,0
20240614,183100,3427886430,2710,2710,2710,2710,0
20240614,183000,3427886430,2710,2710,2710,2710,0
20240614,182900,3427886430,2710,2710,2710,2710,0
20240614,182800,3427886430,2710,2710,2710,2710,0
20240614,182700,3427886430,2710,2710,2710,2710,0
20240614,182600,3427886430,2710,2710,2710,2710,0
20240614,182500,3427886430,2710,2710,2710,2710,0
20240614,182400,3427886430,2710,2710,2710,2710,0
20240614,182300,3427886430,2710,2710,2710,2710,0
20240614,182200,3427886430,2710,2710,2710,2710,0
20240614,182100,3427886430,2710,2710,2710,2710,0
20240614,182000,3427886430,2710,2710,2710,2710,0
20240614,181900,3427886430,2710,2710,2710,2710,13458
20240614,181800,3427886430,2710,2710,2710,2710,0
20240614,181700,3427886430,2710,2710,2710,2710,0
20240614,181600,3427886430,2710,2710,2710,2710,0
20240614,181500,3427886430,2710,2710,2710,2710,0
20240614,181400,3427886430,2710,2710,2710,2710,0
20240614,181300,3427886430,2710,2710,2710,2710,0
20240614,181200,3427886430,2710,2710,2710,2710,0
20240614,181100,3427886430,2710,2710,2710,2710,0
20240614,181000,3427886430,2710,2710,2710,2710,0
20240614,180900,3427886430,2710,2710,2710,2710,0
20240614,180800,3427886430,2710,2710,2710,2710,0
20240614,180700,3427886430,2710,2710,2710,2710,0
20240614,180600,3427886430,2710,2710,2710,2710,0
20240614,180500,3427886430,2710,2710,2710,2710,0
20240614,180400,3427886430,2710,2710,2710,2710,0
20240614,180300,3427886430,2710,2710,2710,2710,0
20240614,180200,3427886430,2710,2710,2710,2710,0
20240614,180100,3427886430,2710,2710,2710,2710,0
20240614,180000,3427886430,2710,2710,2710,2710,0
20240614,175900,3427886430,2710,2710,2710,2710,0
20240614,175800,3427886430,2710,2710,2710,2710,0
20240614,175700,3427886430,2710,2710,2710,2710,0
20240614,175600,3427886430,2710,2710,2710,2710,0
20240614,175500,3427886430,2710,2710,2710,2710,0
20240614,175400,3427886430,2710,2710,2710,2710,0
20240614,175300,3427886430,2710,2710,2710,2710,0
20240614,175200,3427886430,2710,2710,2710,2710,0
20240614,175100,3427886430,2710,2710,2710,2710,0
20240614,175000,3427886430,2710,2710,2710,2710,0
20240614,174900,3427886430,2710,2710,2710,2710,13458
20240614,174800,3427886430,2710,2710,2710,2710,0
20240614,174700,3427886430,2710,2710,2710,2710,0
20240614,174600,3427886430,2710,2710,2710,2710,0
20240614,174500,3427886430,2710,2710,2710,2710,0
20240614,174400,3427886430,2710,2710,2710,2710,0
20240614,174300,3427886430,2710,2710,2710,2710,0
20240614,174200,3427886430,2710,2710,2710,2710,0
20240614,174100,3427886430,2710,2710,2710,2710,0
20240614,174000,3427886430,2710,2710,2710,2710,0
20240614,173900,3427886430,2710,2710,2710,2710,0
20240614,173800,3427886430,2710,2710,2710,2710,0
20240614,173700,3427886430,2710,2710,2710,2710,0
20240614,173600,3427886430,2710,2710,2710,2710,0
20240614,173500,3427886430,2710,2710,2710,2710,0
20240614,173400,3427886430,2710,2710,2710,2710,0
20240614,173300,3427886430,2710,2710,2710,2710,0
20240614,173200,3427886430,2710,2710,2710,2710,0
20240614,173100,3427886430,2710,2710,2710,2710,0
20240614,173000,3427886430,2710,2710,2710,2710,0
20240614,172900,3427886430,2710,2710,2710,2710,0
20240614,172800,3427886430,2710,2710,2710,2710,0
20240614,172700,3427886430,2710,2710,2710,2710,0
20240614,172600,3427886430,2710,2710,2710,2710,0
20240614,172500,3427886430,2710,2710,2710,2710,0
20240614,172400,3427886430,2710,2710,2710,2710,0
20240614,172300,3427886430,2710,2710,2710,2710,0
20240614,172200,3427886430,2710,2710,2710,2710,0
20240614,172100,3427886430,2710,2710,2710,2710,0
20240614,172000,3427886430,2710,2710,2710,2710,0
20240614,171900,3427886430,2710,2710,2710,2710,13458
20240614,171800,3427886430,2710,2710,2710,2710,0
20240614,171700,3427886430,2710,2710,2710,2710,0
20240614,171600,3427886430,2710,2710,2710,2710,0
20240614,171500,3427886430,2710,2710,2710,2710,0
20240614,171400,3427886430,2710,2710,2710,2710,0
20240614,171300,3427886430,2710,2710,2710,2710,0
20240614,171200,3427886430,2710,2710,2710,2710,0
20240614,171100,3427886430,2710,2710,2710,2710,0
20240614,171000,3427886430,2710,2710,2710,2710,0
20240614,170900,3427886430,2710,2710,2710,2710,0
20240614,170800,3427886430,2710,2710,2710,2710,0
20240614,170700,3427886430,2710,2710,2710,2710,0
20240614,170600,3427886430,2710,2710,2710,2710,0
20240614,170500,3427886430,2710,2710,2710,2710,0
20240614,170400,3427886430,2710,2710,2710,2710,0
20240614,170300,3427886430,2710,2710,2710,2710,0
20240614,170200,3427886430,2710,2710,2710,2710,0
20240614,170100,3427886430,2710,2710,2710,2710,0
20240614,170000,3427886430,2710,2710,2710,2710,0
20240614,165900,3427886430,2710,2710,2710,2710,0
20240614,165800,3427886430,2710,2710,2710,2710,0
20240614,165700,3427886430,2710,2710,2710,2710,0
20240614,165600,3427886430,2710,2710,2710,2710,0
20240614,165500,3427886430,2710,2710,2710,2710,0
20240614,165400,3427886430,2710,2710,2710,2710,0
20240614,165300,3427886430,2710,2710,2710,2710,0
20240614,165200,3427886430,2710,2710,2710,2710,0
20240614,165100,3427886430,2710,2710,2710,2710,0
20240614,165000,3427886430,2710,2710,2710,2710,0
20240614,164900,3427886430,2710,2710,2710,2710,13458
20240614,164800,3427886430,2710,2710,2710,2710,0
20240614,164700,3427886430,2710,2710,2710,2710,0
20240614,164600,3427886430,2710,2710,2710,2710,0
20240614,164500,3427886430,2710,2710,2710,2710,0
20240614,164400,3427886430,2710,2710,2710,2710,0
20240614,164300,3427886430,2710,2710,2710,2710,0
20240614,164200,3427886430,2710,2710,2710,2710,0
20240614,164100,3427886430,2710,2710,2710,2710,0
20240614,164000,3427886430,2710,2710,2710,2710,0
20240614,163900,3427886430,2710,2710,2710,2710,0
20240614,163800,3427886430,2710,2710,2710,2710,0
20240614,163700,3427886430,2710,2710,2710,2710,0
20240614,163600,3427886430,2710,2710,2710,2710,0
20240614,163500,3427886430,2710,2710,2710,2710,0
20240614,163400,3427886430,2710,2710,2710,2710,0
20240614,163300,3427886430,2710,2710,2710,2710,0
20240614,163200,3427886430,2710,2710,2710,2710,0
20240614,163100,3427886430,2710,2710,2710,2710,0
20240614,163000,3427886430,2710,2710,2710,2710,0
20240614,162900,3427886430,2710,2710,2710,2710,0
20240614,162800,3427886430,2710,2710,2710,2710,0
20240614,162700,3427886430,2710,2710,2710,2710,0
20240614,162600,3427886430,2710,2710,2710,2710,0
20240614,162500,3427886430,2710,2710,2710,2710,0
20240614,162400,3427886430,2710,2710,2710,2710,0
20240614,162300,3427886430,2710,2710,2710,2710,0
20240614,162200,3427886430,2710,2710,2710,2710,0
20240614,162100,3427886430,2710,2710,2710,2710,0
20240614,162000,3427886430,2710,2710,2710,2710,0
20240614,161900,3427886430,2710,2710,2710,2710,13458
20240614,161800,3427886430,2710,2710,2710,2710,0
20240614,161700,3427886430,2710,2710,2710,2710,0
20240614,161600,3427886430,2710,2710,2710,2710,0
20240614,161500,3427886430,2710,2710,2710,2710,0
20240614,161400,3427886430,2710,2710,2710,2710,0
20240614,161300,3427886430,2710,2710,2710,2710,0
20240614,161200,3427886430,2710,2710,2710,2710,0
20240614,161100,3427886430,2710,2710,2710,2710,0
20240614,161000,3427886430,2710,2710,2710,2710,0
20240614,160900,3427886430,2710,2710,2710,2710,0
20240614,160800,3427886430,2710,2710,2710,2710,0
20240614,160700,3427886430,2710,2710,2710,2710,0
20240614,160600,3427886430,2710,2710,2710,2710,0
20240614,160500,3427886430,2710,2710,2710,2710,0
20240614,160400,3427886430,2710,2710,2710,2710,0
20240614,160300,3427886430,2710,2710,2710,2710,0
20240614,160200,3427886430,2710,2710,2710,2710,0
20240614,160100,3427886430,2710,2710,2710,2710,0
20240614,160000,3427886430,2710,2710,2710,2710,0
20240614,155900,3427886430,2710,2710,2710,2710,0
20240614,155800,3427886430,2710,2710,2710,2710,0
20240614,155700,3427886430,2710,2710,2710,2710,0
20240614,155600,3427886430,2710,2710,2710,2710,0
20240614,155500,3427886430,2710,2710,2710,2710,0
20240614,155400,3427886430,2710,2710,2710,2710,0
20240614,155300,3427886430,2710,2710,2710,2710,0
20240614,155200,3427886430,2710,2710,2710,2710,0
20240614,155100,3427886430,2710,2710,2710,2710,0
20240614,155000,3427886430,2710,2710,2710,2710,0
20240614,154900,3427886430,2710,2710,2710,2710,13458
20240614,154800,3427886430,2710,2710,2710,2710,0
20240614,154700,3427886430,2710,2710,2710,2710,0
20240614,154600,3427886430,2710,2710,2710,2710,0
20240614,154500,3427886430,2710,2710,2710,2710,0
20240614,154400,3427886430,2710,2710,2710,2710,0
20240614,154300,3427886430,2710,2710,2710,2710,0
20240614,154200,3427886430,2710,2710,2710,2710,0
20240614,154100,3427886430,2710,2710,2710,2710,0
20240614,154000,3427886430,2710,2710,2710,2710,0
20240614,153900,3427886430,2710,2710,2710,2710,0
20240614,153800,3427886430,2710,2710,2710,2710,0
20240614,153700,3427886430,2710,2710,2710,2710,0
20240614,153600,3427886430,2710,2710,2710,2710,0
20240614,153500,3427886430,2710,2710,2710,2710,0
20240614,153400,3427886430,2710,2710,2710,2710,0
20240614,153300,3427886430,2710,2710,2710,2710,0
20240614,153200,3427886430,2710,2710,2710,2710,0
20240614,153100,3427886430,2710,2710,2710,2710,0
20240614,153000,3427886430,2710,2710,2710,2710,13458
20240614,152900,3391415250,2710,2710,2710,2710,0
20240614,152800,3391415250,2710,2710,2710,2710,0
20240614,152700,3391415250,2710,2710,2710,2710,0
20240614,152600,3391415250,2710,2710,2710,2710,0
20240614,152500,3391415250,2710,2710,2710,2710,0
20240614,152400,3391415250,2710,2710,2710,2710,0
20240614,152300,3391415250,2710,2710,2710,2710,0
20240614,152200,3391415250,2710,2710,2710,2710,0
20240614,152100,3391415250,2710,2710,2710,2710,0
20240614,152000,3391415250,2710,2710,2710,2710,0
20240614,151900,3391415250,2710,2705,2710,2705,3195
20240614,151800,3382759915,2705,2700,2710,2700,4067
20240614,151700,3371774525,2705,2705,2705,2700,8033
20240614,151600,3350077555,2705,2705,2705,2700,5505
20240614,151500,3335212545,2700,2705,2705,2700,6152
20240614,151400,3318581320,2705,2700,2705,2700,3705
20240614,151300,3308573880,2700,2705,2705,2700,6600
20240614,151200,3290745945,2705,2705,2705,2705,50
20240614,151100,3290610695,2710,2705,2710,2705,1367
20240614,151000,3286910625,2705,2710,2710,2705,365
20240614,150900,3285923200,2700,2705,2710,2700,2596
20240614,150800,3278912095,2710,2710,2710,2700,3111
20240614,150700,3270507335,2710,2715,2715,2710,547
20240614,150600,3269023955,2715,2710,2715,2700,11503
20240614,150500,3237813135,2710,2705,2710,2705,2410
20240614,150400,3231294070,2705,2710,2710,2705,3510
20240614,150300,3221794520,2710,2705,2710,2700,4817
20240614,150200,3208763535,2710,2710,2710,2705,6058
20240614,150100,3192371355,2710,2710,2710,2710,954
20240614,150000,3189786015,2710,2710,2710,2710,39
20240614,145900,3189680325,2715,2710,2715,2710,9611
20240614,145800,3163634510,2710,2705,2710,2705,815
20240614,145700,3161429860,2710,2705,2710,2705,439
20240614,145600,3160242265,2710,2710,2710,2700,4430
20240614,145500,3148237020,2710,2710,2710,2710,125
20240614,145400,3147898270,2710,2710,2710,2710,20
20240614,145300,3147844070,2710,2715,2715,2710,239
20240614,145200,3147195545,2715,2710,2715,2710,1602
20240614,145100,3142854120,2715,2705,2715,2705,2581
20240614,145000,3135859610,2710,2710,2710,2705,6796
20240614,144900,3117467450,2710,2710,2710,2705,5302
20240614,144800,3103124030,2710,2710,2710,2710,179
20240614,144700,3102638940,2700,2700,2700,2700,298
20240614,144600,3101834340,2710,2700,2710,2700,1294
20240614,144500,3098328600,2705,2710,2710,2700,1042
20240614,144400,3095510020,2705,2705,2710,2700,2399
20240614,144300,3089015235,2700,2705,2710,2700,5199
20240614,144200,3074952770,2700,2700,2700,2700,0
20240614,144100,3074952770,2700,2700,2700,2700,50
20240614,144000,3074817770,2700,2695,2705,2695,5401
20240614,143900,3060242565,2695,2700,2705,2695,599
20240614,143800,3058625750,2695,2700,2700,2695,1935
20240614,143700,3053406695,2700,2700,2705,2700,524
20240614,143600,3051991885,2705,2700,2705,2700,2001
20240614,143500,3046589180,2705,2705,2705,2705,2
20240614,143400,3046583770,2700,2705,2705,2700,601
20240614,143300,3044961065,2695,2705,2705,2695,8607
20240614,143200,3021748400,2705,2705,2705,2705,619
20240614,143100,3020074005,2700,2700,2700,2700,583
20240614,143000,3018499905,2710,2700,2710,2700,10318
20240614,142900,2990641295,2710,2700,2710,2700,20
20240614,142800,2990587115,2710,2710,2710,2710,101
20240614,142700,2990313405,2710,2710,2710,2700,1092
20240614,142600,2987354485,2710,2700,2710,2700,1851
20240614,142500,2982343275,2710,2705,2710,2705,2011
20240614,142400,2976897620,2705,2705,2705,2700,789
20240614,142300,2974765875,2705,2705,2705,2705,381
20240614,142200,2973735270,2705,2700,2705,2700,580
20240614,142100,2972166375,2705,2705,2705,2705,394
20240614,142000,2971100605,2705,2705,2710,2705,4305
20240614,141900,2959455575,2705,2705,2705,2705,5916
20240614,141800,2943452795,2710,2705,2710,2705,555
20240614,141700,2941951515,2710,2710,2710,2710,517
20240614,141600,2940550445,2710,2710,2710,2705,30
20240614,141500,2940469155,2710,2710,2710,2705,13
20240614,141400,2940433980,2710,2710,2710,2710,1
20240614,141300,2940431270,2705,2705,2710,2705,538
20240614,141200,2938975970,2705,2705,2705,2705,150
20240614,141100,2938570220,2710,2710,2710,2710,0
20240614,141000,2938570220,2710,2710,2710,2710,20
20240614,140900,2938516020,2705,2710,2710,2705,311
20240614,140800,2937674760,2710,2710,2710,2710,20
20240614,140700,2937620560,2710,2710,2710,2705,589
20240614,140600,2936025945,2705,2705,2710,2705,870
20240614,140500,2933671745,2710,2710,2710,2710,1
20240614,140400,2933669035,2705,2705,2705,2705,400
20240614,140300,2932587035,2715,2715,2715,2715,0
20240614,140200,2932587035,2715,2710,2715,2705,106
20240614,140100,2932300160,2715,2715,2715,2715,0
20240614,140000,2932300160,2715,2715,2715,2710,725
20240614,135900,2930335395,2710,2710,2715,2710,1022
20240614,135800,2927565770,2705,2695,2715,2695,23869
20240614,135700,2862954900,2700,2695,2700,2695,1489
20240614,135600,2858935350,2700,2700,2700,2700,20
20240614,135500,2858881350,2700,2700,2700,2700,123
20240614,135400,2858549250,2700,2695,2700,2695,1033
20240614,135300,2855765165,2700,2700,2700,2700,101
20240614,135200,2855492465,2700,2705,2705,2700,329
20240614,135100,2854603165,2705,2705,2705,2705,1
20240614,135000,2854600460,2700,2700,2700,2700,1100
20240614,134900,2851630460,2700,2705,2705,2700,18
20240614,134800,2851581820,2705,2700,2705,2700,2232
20240614,134700,2845555410,2705,2705,2705,2705,10
20240614,134600,2845528360,2705,2705,2705,2705,2
20240614,134500,2845522950,2700,2710,2710,2700,513
20240614,134400,2844137720,2710,2700,2710,2700,70
20240614,134300,2843948220,2710,2710,2710,2710,0
20240614,134200,2843948220,2710,2710,2710,2710,100
20240614,134100,2843677220,2710,2710,2710,2710,0
20240614,134000,2843677220,2710,2710,2710,2710,1044
20240614,133900,2840847980,2710,2700,2710,2700,595
20240614,133800,2839241460,2710,2705,2710,2705,1811
20240614,133700,2834342665,2710,2705,2710,2705,1226
20240614,133600,2831020255,2710,2710,2710,2705,302
20240614,133500,2830203335,2705,2705,2705,2705,200
20240614,133400,2829662335,2700,2700,2700,2695,802
20240614,133300,2827499125,2700,2700,2710,2700,4743
20240614,133200,2814692975,2710,2710,2710,2700,251
20240614,133100,2814014765,2710,2710,2710,2710,1
20240614,133000,2814012055,2700,2705,2705,2700,3
20240614,132900,2814003950,2710,2710,2710,2705,82
20240614,132800,2813782125,2710,2705,2710,2705,28
20240614,132700,2813706370,2705,2710,2715,2705,2077
20240614,132600,2808088060,2715,2710,2715,2705,727
20240614,132500,2806118665,2710,2715,2715,2710,3021
20240614,132400,2797931750,2710,2715,2715,2710,3786
20240614,132300,2787670760,2715,2710,2715,2710,11
20240614,132200,2787640945,2715,2705,2715,2705,8046
20240614,132100,2765861765,2705,2705,2705,2705,3000
20240614,132000,2757746765,2705,2705,2705,2705,6
20240614,131900,2757730535,2690,2705,2705,2690,183
20240614,131800,2757238210,2705,2700,2705,2700,2960
20240614,131700,2749245690,2700,2695,2700,2690,3087
20240614,131600,2740938515,2700,2700,2700,2700,0
20240614,131500,2740938515,2700,2700,2700,2700,430
20240614,131400,2739777515,2700,2700,2700,2700,20
20240614,131300,2739723515,2705,2695,2705,2695,6622
20240614,131200,2721843455,2695,2695,2700,2695,518
20240614,131100,2720447435,2700,2685,2700,2685,2573
20240614,131000,2713528905,2685,2695,2700,2685,2054
20240614,130900,2708003630,2690,2695,2695,2690,8020
20240614,130800,2686428810,2695,2695,2695,2695,168
20240614,130700,2685976050,2700,2695,2700,2695,8
20240614,130600,2685954455,2695,2700,2700,2695,1952
20240614,130500,2680684555,2700,2695,2700,2695,209
20240614,130400,2680121260,2695,2695,2695,2695,80
20240614,130300,2679905660,2700,2695,2700,2695,2371
20240614,130200,2673514880,2700,2700,2700,2700,1200
20240614,130100,2670274880,2700,2700,2700,2695,1742
20240614,130000,2665571930,2695,2695,2700,2695,205
20240614,125900,2665018950,2700,2695,2700,2695,6503
20240614,125800,2647488345,2695,2700,2700,2695,2003
20240614,125700,2642085245,2700,2700,2700,2695,753
20240614,125600,2640052900,2695,2695,2700,2695,203
20240614,125500,2639505305,2700,2695,2700,2695,602
20240614,125400,2637882905,2695,2700,2700,2695,527
20240614,125300,2636462320,2700,2695,2700,2695,41
20240614,125200,2636351625,2700,2700,2700,2695,883
20240614,125100,2633967690,2700,2695,2700,2695,135
20240614,125000,2633603860,2700,2700,2700,2690,922
20240614,124900,2631118850,2700,2700,2700,2700,1
20240614,124800,2631116150,2695,2690,2700,2690,1274
20240614,124700,2627686040,2695,2695,2695,2695,105
20240614,124600,2627403065,2695,2695,2695,2690,34
20240614,124500,2627311500,2690,2690,2690,2690,100
20240614,124400,2627042500,2690,2690,2695,2690,773
20240614,124300,2624962870,2690,2690,2695,2690,140
20240614,124200,2624586190,2690,2690,2690,2690,352
20240614,124100,2623639310,2695,2690,2695,2690,2093
20240614,124000,2618008635,2690,2690,2690,2690,849
20240614,123900,2615724825,2695,2695,2695,2690,306
20240614,123800,2614900180,2690,2695,2695,2690,24
20240614,123700,2614835550,2695,2695,2695,2695,2
20240614,123600,2614830160,2690,2695,2695,2690,483
20240614,123500,2613530875,2690,2690,2690,2690,1225
20240614,123400,2610235625,2695,2695,2695,2695,149
20240614,123300,2609834070,2700,2695,2700,2695,2
20240614,123200,2609828675,2690,2700,2700,2690,2149
20240614,123100,2604036145,2700,2700,2700,2700,192
20240614,123000,2603517745,2690,2695,2695,2690,500
20240614,122900,2602170725,2695,2700,2700,2695,1426
20240614,122800,2598327140,2700,2695,2700,2695,920
20240614,122700,2595847490,2695,2695,2695,2695,32
20240614,122600,2595761250,2695,2695,2695,2695,70
20240614,122500,2595572600,2700,2700,2700,2700,412
20240614,122400,2594460200,2700,2700,2700,2700,9
20240614,122300,2594435900,2700,2700,2700,2700,10
20240614,122200,2594408900,2700,2700,2700,2700,184
20240614,122100,2593912100,2700,2700,2700,2700,24
20240614,122000,2593847300,2695,2705,2705,2695,372
20240614,121900,2592843790,2705,2700,2705,2700,67
20240614,121800,2592662640,2705,2700,2705,2690,2006
20240614,121700,2587259170,2700,2700,2705,2700,23
20240614,121600,2587197065,2700,2705,2705,2700,2035
20240614,121500,2581702410,2710,2705,2710,2695,2539
20240614,121400,2574840345,2705,2700,2705,2700,321
20240614,121300,2573973310,2700,2700,2700,2695,1306
20240614,121200,2570450890,2700,2710,2710,2700,1005
20240614,121100,2567734845,2705,2705,2710,2705,1347
20240614,121000,2564091125,2705,2705,2705,2705,1300
20240614,120900,2560574625,2705,2705,2705,2700,5227
20240614,120800,2546452840,2705,2705,2705,2700,1216
20240614,120700,2543163565,2710,2705,2715,2700,6943
20240614,120600,2524356520,2705,2700,2705,2700,2898
20240614,120500,2516521685,2695,2690,2705,2690,3451
20240614,120400,2507219015,2690,2690,2690,2690,727
20240614,120300,2505263385,2690,2690,2695,2690,2295
20240614,120200,2499087335,2690,2695,2695,2685,1097
20240614,120100,2496136900,2695,2690,2695,2685,1214
20240614,120000,2492872555,2685,2685,2685,2685,320
20240614,115900,2492013355,2690,2690,2695,2690,5273
20240614,115800,2477828170,2695,2695,2695,2690,65
20240614,115700,2477653295,2695,2695,2700,2695,3107
20240614,115600,2469279925,2695,2690,2695,2690,25
20240614,115500,2469212625,2695,2695,2695,2695,871
20240614,115400,2466865280,2695,2700,2700,2695,103
20240614,115300,2466587185,2700,2700,2700,2700,0
20240614,115200,2466587185,2700,2700,2700,2700,2
20240614,115100,2466581785,2690,2695,2695,2690,837
20240614,115000,2464329560,2695,2695,2695,2695,924
20240614,114900,2461839380,2700,2700,2700,2700,32
20240614,114800,2461752980,2700,2700,2700,2700,360
20240614,114700,2460780980,2700,2695,2700,2695,532
20240614,114600,2459347225,2700,2695,2700,2690,1419
20240614,114500,2455520265,2695,2695,2700,2695,889
20240614,114400,2453123900,2700,2690,2700,2690,135
20240614,114300,2452759650,2700,2700,2700,2700,185
20240614,114200,2452260150,2700,2690,2700,2690,2086
20240614,114100,2446631775,2690,2690,2690,2690,15
20240614,114000,2446591425,2695,2695,2695,2690,55
20240614,113900,2446443375,2695,2700,2700,2690,6199
20240614,113800,2429727355,2700,2690,2700,2685,3581
20240614,113700,2420078575,2690,2690,2690,2690,1026
20240614,113600,2417318635,2690,2690,2695,2690,3466
20240614,113500,2407995085,2690,2690,2690,2685,130
20240614,113400,2407645885,2690,2690,2690,2690,10
20240614,113300,2407618985,2695,2695,2695,2695,0
20240614,113200,2407618985,2695,2695,2695,2695,3
20240614,113100,2407610900,2695,2695,2695,2695,1
20240614,113000,2407608205,2685,2685,2695,2685,128
20240614,112900,2407264515,2685,2700,2700,2685,17450
20240614,112800,2360346520,2700,2700,2700,2700,510
20240614,112700,2358969520,2700,2705,2705,2700,1196
20240614,112600,2355740300,2700,2700,2705,2695,182
20240614,112500,2355248925,2700,2700,2705,2700,213
20240614,112400,2354673775,2700,2700,2700,2700,21
20240614,112300,2354617075,2700,2700,2705,2700,1879
20240614,112200,2349543755,2700,2700,2705,2700,3433
20240614,112100,2340274060,2705,2700,2705,2700,18562
20240614,112000,2290156095,2705,2700,2705,2700,4788
20240614,111900,2277228375,2710,2710,2710,2710,1001
20240614,111800,2274515665,2710,2710,2710,2710,167
20240614,111700,2274063095,2710,2700,2710,2700,11683
20240614,111600,2242445925,2700,2695,2705,2695,3868
20240614,111500,2232001855,2695,2690,2700,2690,3704
20240614,111400,2222026225,2695,2695,2695,2690,125
20240614,111300,2221689850,2695,2700,2700,2695,4107
20240614,111200,2210620955,2705,2695,2705,2695,3171
20240614,111100,2202059270,2690,2695,2695,2690,1446
20240614,111000,2198169030,2690,2695,2695,2690,31
20240614,110900,2198085490,2695,2695,2700,2695,855
20240614,110800,2195781140,2695,2690,2695,2690,1625
20240614,110700,2191404390,2690,2690,2690,2690,542
20240614,110600,2189946410,2695,2690,2695,2685,1888
20240614,110500,2184864630,2690,2685,2690,2685,701
20240614,110400,2182982350,2690,2700,2700,2690,1996
20240614,110300,2177609390,2700,2695,2700,2695,57
20240614,110200,2177455515,2700,2695,2700,2695,501
20240614,110100,2176105140,2695,2690,2695,2685,9083
20240614,110000,2151662605,2690,2690,2690,2685,58
20240614,105900,2151506835,2690,2685,2690,2680,2364
20240614,105800,2145161275,2685,2695,2695,2685,299
20240614,105700,2144357510,2690,2690,2690,2690,133
20240614,105600,2143999740,2690,2685,2690,2680,5156
20240614,105500,2130168030,2680,2685,2685,2680,1600
20240614,105400,2125872530,2690,2690,2695,2685,237
20240614,105300,2125235895,2685,2695,2695,2685,1075
20240614,105200,2122349220,2680,2695,2695,2680,363
20240614,105100,2121376365,2680,2685,2695,2680,3917
20240614,105000,2110860230,2685,2685,2685,2685,544
20240614,104900,2109399590,2680,2685,2685,2680,772
20240614,104800,2107327720,2685,2685,2685,2685,603
20240614,104700,2105708665,2680,2680,2680,2680,2228
20240614,104600,2099737625,2685,2685,2685,2680,105
20240614,104500,2099455850,2695,2680,2695,2680,140
20240614,104400,2099080050,2680,2685,2690,2680,11247
20240614,104300,2068924925,2680,2685,2685,2680,1756
20240614,104200,2064217370,2700,2685,2700,2685,3800
20240614,104100,2053982190,2685,2680,2685,2680,473
20240614,104000,2052713210,2680,2685,2685,2680,90
20240614,103900,2052471785,2685,2685,2685,2680,1544
20240614,103800,2048326900,2685,2685,2685,2680,696
20240614,103700,2046459855,2685,2685,2685,2680,8618
20240614,103600,2023321595,2690,2685,2690,2685,602
20240614,103500,2021703720,2690,2690,2690,2690,22
20240614,103400,2021644540,2690,2690,2690,2690,101
20240614,103300,2021372850,2685,2685,2685,2685,5858
20240614,103200,2005644120,2685,2690,2690,2685,1124
20240614,103100,2002624180,2690,2690,2690,2685,652
20240614,103000,2000872610,2690,2690,2690,2685,1959
20240614,102900,1995603485,2690,2690,2690,2690,4681
20240614,102800,1983011595,2690,2695,2695,2690,2269
20240614,102700,1976907575,2695,2700,2700,2695,14
20240614,102600,1976869840,2700,2700,2700,2700,289
20240614,102500,1976089540,2700,2700,2700,2700,7
20240614,102400,1976070640,2700,2695,2700,2695,331
20240614,102300,1975177975,2695,2695,2695,2695,584
20240614,102200,1973604095,2695,2690,2695,2685,1607
20240614,102100,1969281970,2690,2690,2690,2690,1052
20240614,102000,1966452090,2690,2690,2690,2690,1720
20240614,101900,1961825290,2690,2695,2695,2690,1732
20240614,101800,1957160550,2690,2695,2695,2690,1269
20240614,101700,1953740730,2690,2690,2690,2690,438
20240614,101600,1952562510,2690,2690,2690,2690,2010
20240614,101500,1947155610,2695,2690,2695,2685,3924
20240614,101400,1936589745,2690,2695,2700,2690,7129
20240614,101300,1917412650,2695,2700,2700,2695,2013
20240614,101200,1911982610,2700,2695,2700,2695,8400
20240614,101100,1889343830,2700,2700,2705,2695,2229
20240614,101000,1883327980,2700,2700,2705,2700,5590
20240614,100900,1868234975,2705,2700,2705,2700,401
20240614,100800,1867151270,2700,2695,2700,2695,3031
20240614,100700,1858968275,2700,2705,2705,2695,1928
20240614,100600,1853762170,2705,2700,2705,2700,1038
20240614,100500,1850959565,2700,2700,2705,2700,3503
20240614,100400,1841501460,2700,2695,2705,2695,3460
20240614,100300,1832159940,2700,2705,2705,2700,3233
20240614,100200,1823429150,2705,2705,2705,2705,3236
20240614,100100,1814675770,2705,2700,2705,2695,9304
20240614,100000,1789532375,2700,2700,2705,2700,2599
20240614,095900,1782515065,2700,2700,2705,2700,1480
20240614,095800,1778518450,2700,2700,2700,2695,1727
20240614,095700,1773863925,2690,2695,2700,2690,1637
20240614,095600,1769453850,2695,2695,2695,2685,1953
20240614,095500,1764202720,2695,2690,2695,2690,1815
20240614,095400,1759316700,2690,2680,2690,2675,2398
20240614,095300,1752885280,2680,2680,2690,2675,4254
20240614,095200,1741485535,2690,2705,2705,2675,3485
20240614,095100,1732140025,2685,2690,2720,2685,12997
20240614,095000,1697137265,2690,2680,2700,2675,7946
20240614,094900,1675812230,2675,2680,2680,2675,1808
20240614,094800,1670967440,2675,2665,2675,2665,5266
20240614,094700,1656906070,2670,2670,2670,2665,972
20240614,094600,1654313105,2670,2670,2675,2660,4450
20240614,094500,1642440660,2660,2670,2670,2655,22505
20240614,094400,1582606080,2670,2665,2675,2655,31507
20240614,094300,1498811345,2670,2675,2680,2665,25185
20240614,094200,1431547395,2680,2685,2685,2670,12626
20240614,094100,1397723385,2695,2695,2695,2680,8916
20240614,094000,1373775815,2700,2685,2700,2685,6790
20240614,093900,1355507185,2685,2690,2690,2680,7862
20240614,093800,1334418365,2685,2690,2690,2680,10794
20240614,093700,1305443055,2690,2695,2695,2680,13056
20240614,093600,1270374015,2695,2690,2700,2690,27725
20240614,093500,1195751500,2690,2685,2690,2685,3307
20240614,093400,1186868305,2685,2685,2690,2685,5238
20240614,093300,1172792775,2685,2685,2690,2680,4759
20240614,093200,1160020420,2685,2690,2695,2680,23252
20240614,093100,1097606035,2695,2700,2705,2690,29204
20240614,093000,1018840080,2705,2710,2710,2700,16955
20240614,092900,973058195,2700,2715,2715,2700,27926
20240614,092800,897451380,2725,2720,2725,2715,9574
20240614,092700,871453905,2720,2725,2725,2715,15193
20240614,092600,830121960,2725,2725,2735,2725,1938
20240614,092500,824838455,2730,2730,2730,2725,1621
20240614,092400,820413915,2730,2730,2730,2725,2939
20240614,092300,812394845,2730,2730,2730,2725,2339
20240614,092200,806016895,2730,2725,2730,2725,2991
20240614,092100,797855365,2730,2730,2730,2725,1075
20240614,092000,794924025,2725,2715,2730,2715,5630
20240614,091900,779609060,2715,2730,2735,2710,33956
20240614,091800,687285515,2725,2725,2730,2720,11194
20240614,091700,656822670,2725,2730,2730,2720,8859
20240614,091600,632710610,2735,2740,2740,2720,41564
20240614,091500,519269565,2735,2745,2745,2735,16542
20240614,091400,473947575,2745,2755,2755,2740,39191
20240614,091300,366182960,2755,2760,2765,2750,6756
20240614,091200,347577225,2760,2765,2765,2755,6178
20240614,091100,330532455,2765,2760,2765,2755,4892
20240614,091000,317035840,2760,2760,2760,2755,9665
20240614,090900,290389645,2760,2780,2785,2760,8590
20240614,090800,266606805,2780,2790,2790,2780,3806
20240614,090700,256012825,2785,2785,2790,2785,3074
20240614,090600,247445080,2785,2795,2795,2780,1880
20240614,090500,242201175,2795,2785,2795,2780,5701
20240614,090400,226313000,2795,2790,2795,2785,3428
20240614,090300,216759635,2790,2785,2790,2785,3301
20240614,090200,207562945,2790,2795,2800,2790,6419
20240614,090100,189613130,2800,2780,2805,2770,54524
20240614,090000,37746035,2785,2780,2785,2775,13227