stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,193800,1773625540,2630,2630,2630,2630,6063
20240620,193700,1773625540,2630,2630,2630,2630,0
20240620,193600,1773625540,2630,2630,2630,2630,0
20240620,193500,1773625540,2630,2630,2630,2630,0
20240620,193400,1773625540,2630,2630,2630,2630,0
20240620,193300,1773625540,2630,2630,2630,2630,0
20240620,193200,1773625540,2630,2630,2630,2630,0
20240620,193100,1773625540,2630,2630,2630,2630,0
20240620,193000,1773625540,2630,2630,2630,2630,0
20240620,192900,1773625540,2630,2630,2630,2630,0
20240620,192800,1773625540,2630,2630,2630,2630,0
20240620,192700,1773625540,2630,2630,2630,2630,0
20240620,192600,1773625540,2630,2630,2630,2630,0
20240620,192500,1773625540,2630,2630,2630,2630,0
20240620,192400,1773625540,2630,2630,2630,2630,0
20240620,192300,1773625540,2630,2630,2630,2630,0
20240620,192200,1773625540,2630,2630,2630,2630,0
20240620,192100,1773625540,2630,2630,2630,2630,0
20240620,192000,1773625540,2630,2630,2630,2630,0
20240620,191900,1773625540,2630,2630,2630,2630,0
20240620,191800,1773625540,2630,2630,2630,2630,0
20240620,191700,1773625540,2630,2630,2630,2630,0
20240620,191600,1773625540,2630,2630,2630,2630,0
20240620,191500,1773625540,2630,2630,2630,2630,0
20240620,191400,1773625540,2630,2630,2630,2630,0
20240620,191300,1773625540,2630,2630,2630,2630,0
20240620,191200,1773625540,2630,2630,2630,2630,0
20240620,191100,1773625540,2630,2630,2630,2630,0
20240620,191000,1773625540,2630,2630,2630,2630,0
20240620,190900,1773625540,2630,2630,2630,2630,0
20240620,190800,1773625540,2630,2630,2630,2630,6063
20240620,190700,1773625540,2630,2630,2630,2630,0
20240620,190600,1773625540,2630,2630,2630,2630,0
20240620,190500,1773625540,2630,2630,2630,2630,0
20240620,190400,1773625540,2630,2630,2630,2630,0
20240620,190300,1773625540,2630,2630,2630,2630,0
20240620,190200,1773625540,2630,2630,2630,2630,0
20240620,190100,1773625540,2630,2630,2630,2630,0
20240620,190000,1773625540,2630,2630,2630,2630,0
20240620,185900,1773625540,2630,2630,2630,2630,0
20240620,185800,1773625540,2630,2630,2630,2630,0
20240620,185700,1773625540,2630,2630,2630,2630,0
20240620,185600,1773625540,2630,2630,2630,2630,0
20240620,185500,1773625540,2630,2630,2630,2630,0
20240620,185400,1773625540,2630,2630,2630,2630,0
20240620,185300,1773625540,2630,2630,2630,2630,0
20240620,185200,1773625540,2630,2630,2630,2630,0
20240620,185100,1773625540,2630,2630,2630,2630,0
20240620,185000,1773625540,2630,2630,2630,2630,0
20240620,184900,1773625540,2630,2630,2630,2630,0
20240620,184800,1773625540,2630,2630,2630,2630,0
20240620,184700,1773625540,2630,2630,2630,2630,0
20240620,184600,1773625540,2630,2630,2630,2630,0
20240620,184500,1773625540,2630,2630,2630,2630,0
20240620,184400,1773625540,2630,2630,2630,2630,0
20240620,184300,1773625540,2630,2630,2630,2630,0
20240620,184200,1773625540,2630,2630,2630,2630,0
20240620,184100,1773625540,2630,2630,2630,2630,0
20240620,184000,1773625540,2630,2630,2630,2630,0
20240620,183900,1773625540,2630,2630,2630,2630,0
20240620,183800,1773625540,2630,2630,2630,2630,6063
20240620,183700,1773625540,2630,2630,2630,2630,0
20240620,183600,1773625540,2630,2630,2630,2630,0
20240620,183500,1773625540,2630,2630,2630,2630,0
20240620,183400,1773625540,2630,2630,2630,2630,0
20240620,183300,1773625540,2630,2630,2630,2630,0
20240620,183200,1773625540,2630,2630,2630,2630,0
20240620,183100,1773625540,2630,2630,2630,2630,0
20240620,183000,1773625540,2630,2630,2630,2630,0
20240620,182900,1773625540,2630,2630,2630,2630,0
20240620,182800,1773625540,2630,2630,2630,2630,0
20240620,182700,1773625540,2630,2630,2630,2630,0
20240620,182600,1773625540,2630,2630,2630,2630,0
20240620,182500,1773625540,2630,2630,2630,2630,0
20240620,182400,1773625540,2630,2630,2630,2630,0
20240620,182300,1773625540,2630,2630,2630,2630,0
20240620,182200,1773625540,2630,2630,2630,2630,0
20240620,182100,1773625540,2630,2630,2630,2630,0
20240620,182000,1773625540,2630,2630,2630,2630,0
20240620,181900,1773625540,2630,2630,2630,2630,0
20240620,181800,1773625540,2630,2630,2630,2630,0
20240620,181700,1773625540,2630,2630,2630,2630,0
20240620,181600,1773625540,2630,2630,2630,2630,0
20240620,181500,1773625540,2630,2630,2630,2630,0
20240620,181400,1773625540,2630,2630,2630,2630,0
20240620,181300,1773625540,2630,2630,2630,2630,0
20240620,181200,1773625540,2630,2630,2630,2630,0
20240620,181100,1773625540,2630,2630,2630,2630,0
20240620,181000,1773625540,2630,2630,2630,2630,0
20240620,180900,1773625540,2630,2630,2630,2630,0
20240620,180800,1773625540,2630,2630,2630,2630,6063
20240620,180700,1773625540,2630,2630,2630,2630,0
20240620,180600,1773625540,2630,2630,2630,2630,0
20240620,180500,1773625540,2630,2630,2630,2630,0
20240620,180400,1773625540,2630,2630,2630,2630,0
20240620,180300,1773625540,2630,2630,2630,2630,0
20240620,180200,1773625540,2630,2630,2630,2630,0
20240620,180100,1773625540,2630,2630,2630,2630,0
20240620,180000,1773625540,2630,2630,2630,2630,0
20240620,175900,1773625540,2630,2630,2630,2630,0
20240620,175800,1773625540,2630,2630,2630,2630,0
20240620,175700,1773625540,2630,2630,2630,2630,0
20240620,175600,1773625540,2630,2630,2630,2630,0
20240620,175500,1773625540,2630,2630,2630,2630,0
20240620,175400,1773625540,2630,2630,2630,2630,0
20240620,175300,1773625540,2630,2630,2630,2630,0
20240620,175200,1773625540,2630,2630,2630,2630,0
20240620,175100,1773625540,2630,2630,2630,2630,0
20240620,175000,1773625540,2630,2630,2630,2630,0
20240620,174900,1773625540,2630,2630,2630,2630,0
20240620,174800,1773625540,2630,2630,2630,2630,0
20240620,174700,1773625540,2630,2630,2630,2630,0
20240620,174600,1773625540,2630,2630,2630,2630,0
20240620,174500,1773625540,2630,2630,2630,2630,0
20240620,174400,1773625540,2630,2630,2630,2630,0
20240620,174300,1773625540,2630,2630,2630,2630,0
20240620,174200,1773625540,2630,2630,2630,2630,0
20240620,174100,1773625540,2630,2630,2630,2630,0
20240620,174000,1773625540,2630,2630,2630,2630,0
20240620,173900,1773625540,2630,2630,2630,2630,0
20240620,173800,1773625540,2630,2630,2630,2630,6063
20240620,173700,1773625540,2630,2630,2630,2630,0
20240620,173600,1773625540,2630,2630,2630,2630,0
20240620,173500,1773625540,2630,2630,2630,2630,0
20240620,173400,1773625540,2630,2630,2630,2630,0
20240620,173300,1773625540,2630,2630,2630,2630,0
20240620,173200,1773625540,2630,2630,2630,2630,0
20240620,173100,1773625540,2630,2630,2630,2630,0
20240620,173000,1773625540,2630,2630,2630,2630,0
20240620,172900,1773625540,2630,2630,2630,2630,0
20240620,172800,1773625540,2630,2630,2630,2630,0
20240620,172700,1773625540,2630,2630,2630,2630,0
20240620,172600,1773625540,2630,2630,2630,2630,0
20240620,172500,1773625540,2630,2630,2630,2630,0
20240620,172400,1773625540,2630,2630,2630,2630,0
20240620,172300,1773625540,2630,2630,2630,2630,0
20240620,172200,1773625540,2630,2630,2630,2630,0
20240620,172100,1773625540,2630,2630,2630,2630,0
20240620,172000,1773625540,2630,2630,2630,2630,0
20240620,171900,1773625540,2630,2630,2630,2630,0
20240620,171800,1773625540,2630,2630,2630,2630,0
20240620,171700,1773625540,2630,2630,2630,2630,0
20240620,171600,1773625540,2630,2630,2630,2630,0
20240620,171500,1773625540,2630,2630,2630,2630,0
20240620,171400,1773625540,2630,2630,2630,2630,0
20240620,171300,1773625540,2630,2630,2630,2630,0
20240620,171200,1773625540,2630,2630,2630,2630,0
20240620,171100,1773625540,2630,2630,2630,2630,0
20240620,171000,1773625540,2630,2630,2630,2630,0
20240620,170900,1773625540,2630,2630,2630,2630,0
20240620,170800,1773625540,2630,2630,2630,2630,6063
20240620,170700,1773625540,2630,2630,2630,2630,0
20240620,170600,1773625540,2630,2630,2630,2630,0
20240620,170500,1773625540,2630,2630,2630,2630,0
20240620,170400,1773625540,2630,2630,2630,2630,0
20240620,170300,1773625540,2630,2630,2630,2630,0
20240620,170200,1773625540,2630,2630,2630,2630,0
20240620,170100,1773625540,2630,2630,2630,2630,0
20240620,170000,1773625540,2630,2630,2630,2630,0
20240620,165900,1773625540,2630,2630,2630,2630,0
20240620,165800,1773625540,2630,2630,2630,2630,0
20240620,165700,1773625540,2630,2630,2630,2630,0
20240620,165600,1773625540,2630,2630,2630,2630,0
20240620,165500,1773625540,2630,2630,2630,2630,0
20240620,165400,1773625540,2630,2630,2630,2630,0
20240620,165300,1773625540,2630,2630,2630,2630,0
20240620,165200,1773625540,2630,2630,2630,2630,0
20240620,165100,1773625540,2630,2630,2630,2630,0
20240620,165000,1773625540,2630,2630,2630,2630,0
20240620,164900,1773625540,2630,2630,2630,2630,0
20240620,164800,1773625540,2630,2630,2630,2630,0
20240620,164700,1773625540,2630,2630,2630,2630,0
20240620,164600,1773625540,2630,2630,2630,2630,0
20240620,164500,1773625540,2630,2630,2630,2630,0
20240620,164400,1773625540,2630,2630,2630,2630,0
20240620,164300,1773625540,2630,2630,2630,2630,0
20240620,164200,1773625540,2630,2630,2630,2630,0
20240620,164100,1773625540,2630,2630,2630,2630,0
20240620,164000,1773625540,2630,2630,2630,2630,0
20240620,163900,1773625540,2630,2630,2630,2630,0
20240620,163800,1773625540,2630,2630,2630,2630,6063
20240620,163700,1773625540,2630,2630,2630,2630,0
20240620,163600,1773625540,2630,2630,2630,2630,0
20240620,163500,1773625540,2630,2630,2630,2630,0
20240620,163400,1773625540,2630,2630,2630,2630,0
20240620,163300,1773625540,2630,2630,2630,2630,0
20240620,163200,1773625540,2630,2630,2630,2630,0
20240620,163100,1773625540,2630,2630,2630,2630,0
20240620,163000,1773625540,2630,2630,2630,2630,0
20240620,162900,1773625540,2630,2630,2630,2630,0
20240620,162800,1773625540,2630,2630,2630,2630,0
20240620,162700,1773625540,2630,2630,2630,2630,0
20240620,162600,1773625540,2630,2630,2630,2630,0
20240620,162500,1773625540,2630,2630,2630,2630,0
20240620,162400,1773625540,2630,2630,2630,2630,0
20240620,162300,1773625540,2630,2630,2630,2630,0
20240620,162200,1773625540,2630,2630,2630,2630,0
20240620,162100,1773625540,2630,2630,2630,2630,0
20240620,162000,1773625540,2630,2630,2630,2630,0
20240620,161900,1773625540,2630,2630,2630,2630,0
20240620,161800,1773625540,2630,2630,2630,2630,0
20240620,161700,1773625540,2630,2630,2630,2630,0
20240620,161600,1773625540,2630,2630,2630,2630,0
20240620,161500,1773625540,2630,2630,2630,2630,0
20240620,161400,1773625540,2630,2630,2630,2630,0
20240620,161300,1773625540,2630,2630,2630,2630,0
20240620,161200,1773625540,2630,2630,2630,2630,0
20240620,161100,1773625540,2630,2630,2630,2630,0
20240620,161000,1773625540,2630,2630,2630,2630,0
20240620,160900,1773625540,2630,2630,2630,2630,0
20240620,160800,1773625540,2630,2630,2630,2630,6063
20240620,160700,1773625540,2630,2630,2630,2630,0
20240620,160600,1773625540,2630,2630,2630,2630,0
20240620,160500,1773625540,2630,2630,2630,2630,0
20240620,160400,1773625540,2630,2630,2630,2630,0
20240620,160300,1773625540,2630,2630,2630,2630,0
20240620,160200,1773625540,2630,2630,2630,2630,0
20240620,160100,1773625540,2630,2630,2630,2630,0
20240620,160000,1773625540,2630,2630,2630,2630,0
20240620,155900,1773625540,2630,2630,2630,2630,0
20240620,155800,1773625540,2630,2630,2630,2630,0
20240620,155700,1773625540,2630,2630,2630,2630,0
20240620,155600,1773625540,2630,2630,2630,2630,0
20240620,155500,1773625540,2630,2630,2630,2630,0
20240620,155400,1773625540,2630,2630,2630,2630,0
20240620,155300,1773625540,2630,2630,2630,2630,0
20240620,155200,1773625540,2630,2630,2630,2630,0
20240620,155100,1773625540,2630,2630,2630,2630,0
20240620,155000,1773625540,2630,2630,2630,2630,0
20240620,154900,1773625540,2630,2630,2630,2630,0
20240620,154800,1773625540,2630,2630,2630,2630,0
20240620,154700,1773625540,2630,2630,2630,2630,0
20240620,154600,1773625540,2630,2630,2630,2630,0
20240620,154500,1773625540,2630,2630,2630,2630,0
20240620,154400,1773625540,2630,2630,2630,2630,0
20240620,154300,1773625540,2630,2630,2630,2630,0
20240620,154200,1773625540,2630,2630,2630,2630,0
20240620,154100,1773625540,2630,2630,2630,2630,0
20240620,154000,1773625540,2630,2630,2630,2630,0
20240620,153900,1773625540,2630,2630,2630,2630,0
20240620,153800,1773625540,2630,2630,2630,2630,6063
20240620,153700,1773625540,2630,2630,2630,2630,0
20240620,153600,1773625540,2630,2630,2630,2630,0
20240620,153500,1773625540,2630,2630,2630,2630,0
20240620,153400,1773625540,2630,2630,2630,2630,0
20240620,153300,1773625540,2630,2630,2630,2630,0
20240620,153200,1773625540,2630,2630,2630,2630,0
20240620,153100,1773625540,2630,2630,2630,2630,0
20240620,153000,1773625540,2630,2630,2630,2630,6063
20240620,152900,1757679850,2635,2635,2635,2635,0
20240620,152800,1757679850,2635,2635,2635,2635,0
20240620,152700,1757679850,2635,2635,2635,2635,0
20240620,152600,1757679850,2635,2635,2635,2635,0
20240620,152500,1757679850,2635,2635,2635,2635,0
20240620,152400,1757679850,2635,2635,2635,2635,0
20240620,152300,1757679850,2635,2635,2635,2635,0
20240620,152200,1757679850,2635,2635,2635,2635,0
20240620,152100,1757679850,2635,2635,2635,2635,0
20240620,152000,1757679850,2635,2635,2635,2635,0
20240620,151900,1757679850,2635,2635,2635,2630,1633
20240620,151800,1753381665,2635,2630,2635,2630,4639
20240620,151700,1741178045,2635,2635,2635,2630,1737
20240620,151600,1736609475,2635,2630,2635,2630,2009
20240620,151500,1731325625,2635,2635,2635,2625,1279
20240620,151400,1727961405,2630,2630,2635,2630,6730
20240620,151300,1710260905,2635,2635,2635,2630,1732
20240620,151200,1705705685,2630,2635,2635,2630,2954
20240620,151100,1697936385,2630,2635,2635,2630,1584
20240620,151000,1693766170,2635,2635,2635,2630,2773
20240620,150900,1686470920,2635,2635,2635,2635,262
20240620,150800,1685780550,2635,2635,2635,2630,1444
20240620,150700,1681979365,2635,2635,2635,2635,30
20240620,150600,1681900315,2635,2635,2635,2630,3024
20240620,150500,1673944255,2635,2635,2635,2630,128
20240620,150400,1673607125,2635,2635,2635,2630,4036
20240620,150300,1662989890,2630,2640,2640,2630,1712
20240620,150200,1658486635,2630,2630,2640,2630,174
20240620,150100,1658028820,2640,2635,2640,2630,116
20240620,150000,1657723715,2640,2640,2645,2630,1594
20240620,145900,1653524545,2630,2645,2645,2630,502
20240620,145800,1652204235,2640,2640,2645,2630,6150
20240620,145700,1635997805,2640,2640,2645,2640,1956
20240620,145600,1630833940,2640,2645,2645,2640,1677
20240620,145500,1626406655,2640,2640,2640,2640,6
20240620,145400,1626390815,2645,2645,2645,2645,0
20240620,145300,1626390815,2645,2645,2645,2645,146
20240620,145200,1626004645,2640,2645,2645,2640,1636
20240620,145100,1621685545,2645,2645,2645,2645,7
20240620,145000,1621667030,2640,2645,2645,2640,636
20240620,144900,1619987845,2645,2640,2645,2640,210
20240620,144800,1619433330,2645,2645,2645,2640,79
20240620,144700,1619224690,2640,2640,2640,2640,53
20240620,144600,1619084770,2645,2640,2645,2640,475
20240620,144500,1617830750,2640,2640,2645,2640,1907
20240620,144400,1612796030,2645,2640,2645,2640,464
20240620,144300,1611570810,2640,2645,2645,2635,906
20240620,144200,1609182895,2645,2645,2645,2630,25657
20240620,144100,1541622130,2640,2645,2645,2635,1506
20240620,144000,1537652260,2635,2640,2645,2635,1034
20240620,143900,1534924705,2635,2640,2640,2635,103
20240620,143800,1534653155,2640,2645,2645,2635,55
20240620,143700,1534507970,2635,2645,2645,2635,567
20240620,143600,1533011045,2640,2640,2645,2635,2954
20240620,143500,1525212495,2640,2640,2645,2640,2007
20240620,143400,1519914010,2645,2645,2645,2645,48
20240620,143300,1519787050,2645,2645,2645,2645,245
20240620,143200,1519139025,2645,2645,2645,2635,2524
20240620,143100,1512463125,2635,2640,2645,2635,8375
20240620,143000,1490359020,2640,2640,2645,2640,9441
20240620,142900,1465434230,2640,2640,2645,2640,5147
20240620,142800,1451846015,2640,2650,2650,2640,1591
20240620,142700,1447642805,2650,2650,2650,2650,0
20240620,142600,1447642805,2650,2645,2650,2640,392
20240620,142500,1446605975,2640,2645,2645,2640,1036
20240620,142400,1443865845,2645,2645,2650,2645,159
20240620,142300,1443445285,2645,2650,2650,2640,52
20240620,142200,1443307795,2640,2645,2650,2640,214
20240620,142100,1442741870,2640,2645,2645,2640,2375
20240620,142000,1436468635,2640,2645,2650,2640,13362
20240620,141900,1401127195,2650,2645,2650,2645,446
20240620,141800,1399945425,2650,2655,2655,2645,440
20240620,141700,1398779435,2655,2650,2655,2645,2907
20240620,141600,1391076015,2655,2655,2655,2650,764
20240620,141500,1389047625,2655,2655,2655,2655,47
20240620,141400,1388922840,2650,2655,2655,2650,428
20240620,141300,1387786880,2655,2655,2655,2655,89
20240620,141200,1387550585,2655,2650,2655,2645,11
20240620,141100,1387521430,2650,2650,2655,2645,88
20240620,141000,1387288200,2650,2650,2650,2650,1110
20240620,140900,1384346700,2650,2650,2655,2645,152
20240620,140800,1383943835,2650,2645,2650,2645,548
20240620,140700,1382491700,2645,2650,2650,2645,1315
20240620,140600,1379007005,2655,2655,2655,2655,1552
20240620,140500,1374886445,2655,2650,2655,2650,500
20240620,140400,1373559945,2655,2655,2655,2655,7
20240620,140300,1373541360,2650,2655,2655,2650,1062
20240620,140200,1370726800,2650,2650,2650,2650,1144
20240620,140100,1367695200,2650,2655,2655,2650,2002
20240620,140000,1362389890,2655,2650,2655,2650,101
20240620,135900,1362121740,2655,2655,2655,2650,242
20240620,135800,1361479360,2650,2650,2650,2645,2346
20240620,135700,1355263460,2650,2645,2650,2645,272
20240620,135600,1354542735,2650,2645,2650,2645,4945
20240620,135500,1341463160,2645,2650,2650,2645,8949
20240620,135400,1317792555,2650,2650,2650,2645,27660
20240620,135300,1244498565,2655,2655,2655,2655,3
20240620,135200,1244490600,2655,2660,2660,2655,18
20240620,135100,1244442805,2655,2655,2655,2655,56
20240620,135000,1244294125,2660,2655,2660,2655,2462
20240620,134900,1237757510,2650,2655,2655,2650,6661
20240620,134800,1220083555,2655,2655,2655,2655,4038
20240620,134700,1209362665,2660,2660,2660,2660,4
20240620,134600,1209352025,2660,2660,2660,2660,58
20240620,134500,1209197745,2660,2660,2665,2655,968
20240620,134400,1206626640,2660,2660,2665,2660,1049
20240620,134300,1203836295,2665,2665,2665,2655,405
20240620,134200,1202761000,2655,2660,2665,2655,1053
20240620,134100,1199965015,2660,2655,2660,2655,21
20240620,134000,1199909250,2660,2660,2660,2660,300
20240620,133900,1199111250,2660,2660,2660,2660,240
20240620,133800,1198472850,2665,2660,2665,2660,471
20240620,133700,1197219985,2660,2665,2665,2655,70
20240620,133600,1197033990,2655,2660,2665,2655,557
20240620,133500,1195550115,2660,2655,2660,2655,297
20240620,133400,1194761545,2660,2660,2660,2660,50
20240620,133300,1194628545,2660,2655,2665,2655,74
20240620,133200,1194432010,2655,2655,2655,2655,50
20240620,133100,1194299260,2670,2655,2670,2655,1286
20240620,133000,1190884915,2655,2660,2660,2655,16838
20240620,132900,1146114700,2660,2670,2670,2660,21665
20240620,132800,1088403785,2665,2670,2670,2665,3905
20240620,132700,1077995455,2670,2670,2670,2670,13
20240620,132600,1077960745,2670,2665,2670,2665,8
20240620,132500,1077939420,2670,2670,2670,2670,30
20240620,132400,1077859320,2670,2670,2670,2670,0
20240620,132300,1077859320,2670,2670,2670,2665,2772
20240620,132200,1070458830,2670,2670,2670,2670,165
20240620,132100,1070018280,2675,2670,2675,2670,11
20240620,132000,1069988860,2675,2675,2675,2675,0
20240620,131900,1069988860,2675,2675,2675,2675,140
20240620,131800,1069614360,2675,2675,2675,2675,1
20240620,131700,1069611685,2675,2670,2675,2670,487
20240620,131600,1068311390,2670,2675,2675,2670,2
20240620,131500,1068306045,2670,2675,2675,2670,658
20240620,131400,1066548395,2675,2675,2675,2675,50
20240620,131300,1066414645,2675,2675,2675,2675,47
20240620,131200,1066288920,2675,2675,2675,2675,5
20240620,131100,1066275545,2665,2675,2675,2665,5
20240620,131000,1066262180,2665,2670,2675,2665,288
20240620,130900,1065493995,2675,2670,2675,2670,372
20240620,130800,1064500720,2675,2670,2675,2670,1836
20240620,130700,1059598595,2670,2670,2670,2670,1012
20240620,130600,1056896555,2675,2670,2675,2670,1002
20240620,130500,1054220640,2675,2670,2675,2670,116
20240620,130400,1053910915,2670,2670,2670,2670,189
20240620,130300,1053406285,2675,2675,2675,2675,0
20240620,130200,1053406285,2675,2675,2675,2675,0
20240620,130100,1053406285,2675,2675,2675,2665,1149
20240620,130000,1050343130,2675,2670,2675,2670,88
20240620,125900,1050108090,2670,2670,2670,2670,320
20240620,125800,1049253690,2670,2670,2675,2670,135
20240620,125700,1048893235,2670,2670,2670,2670,16
20240620,125600,1048850515,2675,2670,2675,2670,1003
20240620,125500,1046167505,2670,2670,2670,2670,49
20240620,125400,1046036675,2670,2670,2670,2670,1
20240620,125300,1046034005,2665,2675,2675,2665,491
20240620,125200,1044724970,2670,2665,2670,2665,1021
20240620,125100,1041999400,2675,2670,2675,2670,454
20240620,125000,1040787215,2670,2665,2670,2665,1300
20240620,124900,1037321215,2670,2670,2670,2670,0
20240620,124800,1037321215,2670,2670,2670,2665,1210
20240620,124700,1034096555,2670,2665,2670,2665,130
20240620,124600,1033749485,2670,2670,2670,2665,671
20240620,124500,1031958365,2670,2670,2670,2670,1
20240620,124400,1031955695,2670,2670,2670,2665,1542
20240620,124300,1027844125,2665,2665,2665,2665,3906
20240620,124200,1017434635,2670,2665,2670,2665,21
20240620,124100,1017378640,2665,2670,2670,2665,2441
20240620,124000,1010871445,2670,2670,2670,2670,1
20240620,123900,1010868775,2670,2670,2670,2670,303
20240620,123800,1010059765,2670,2670,2670,2670,1885
20240620,123700,1005026815,2670,2665,2670,2665,400
20240620,123600,1003960805,2665,2665,2670,2665,540
20240620,123500,1002521205,2665,2670,2675,2665,685
20240620,123400,1000689760,2670,2665,2670,2665,1164
20240620,123300,997587265,2665,2665,2665,2665,120
20240620,123200,997267465,2670,2670,2670,2670,1103
20240620,123100,994322455,2670,2670,2670,2670,187
20240620,123000,993823165,2670,2680,2680,2670,4394
20240620,122900,982091145,2680,2675,2680,2675,781
20240620,122800,980001965,2675,2670,2675,2670,1189
20240620,122700,976826390,2670,2670,2670,2670,566
20240620,122600,975315170,2675,2675,2675,2675,57
20240620,122500,975162695,2675,2670,2675,2670,8
20240620,122400,975141320,2675,2675,2675,2670,463
20240620,122300,973902870,2675,2675,2675,2675,5
20240620,122200,973889495,2675,2670,2675,2670,352
20240620,122100,972949645,2675,2675,2675,2675,9
20240620,122000,972925570,2675,2675,2675,2675,0
20240620,121900,972925570,2675,2675,2675,2675,130
20240620,121800,972577820,2675,2675,2675,2675,1012
20240620,121700,969870720,2675,2675,2675,2675,500
20240620,121600,968533220,2675,2675,2675,2675,6
20240620,121500,968517170,2670,2675,2675,2670,345
20240620,121400,967595295,2675,2675,2675,2675,278
20240620,121300,966851645,2675,2675,2675,2675,0
20240620,121200,966851645,2675,2675,2675,2675,84
20240620,121100,966626945,2675,2670,2675,2670,1357
20240620,121000,963003750,2670,2675,2675,2670,157
20240620,120900,962584540,2675,2675,2675,2675,0
20240620,120800,962584540,2675,2675,2675,2675,500
20240620,120700,961247040,2675,2670,2675,2670,2
20240620,120600,961241695,2675,2675,2675,2675,207
20240620,120500,960687970,2675,2675,2675,2675,103
20240620,120400,960412445,2675,2675,2675,2675,21
20240620,120300,960356270,2665,2665,2665,2665,0
20240620,120200,960356270,2665,2675,2675,2665,22
20240620,120100,960297570,2675,2675,2675,2675,1000
20240620,120000,957622570,2665,2675,2675,2665,348
20240620,115900,956694860,2670,2670,2670,2670,1866
20240620,115800,951712640,2675,2675,2675,2675,0
20240620,115700,951712640,2675,2675,2675,2675,26
20240620,115600,951643090,2675,2675,2675,2675,212
20240620,115500,951075990,2675,2670,2675,2670,307
20240620,115400,950256220,2670,2670,2670,2670,280
20240620,115300,949508620,2670,2670,2670,2670,29
20240620,115200,949431190,2670,2675,2675,2670,3415
20240620,115100,940313065,2675,2675,2675,2675,0
20240620,115000,940313065,2675,2675,2675,2675,0
20240620,114900,940313065,2675,2675,2675,2675,0
20240620,114800,940313065,2675,2675,2675,2675,15
20240620,114700,940272940,2670,2670,2670,2670,40
20240620,114600,940166140,2675,2675,2675,2675,1
20240620,114500,940163465,2670,2675,2675,2670,270
20240620,114400,939442560,2670,2670,2670,2670,619
20240620,114300,937789830,2675,2675,2675,2675,1
20240620,114200,937787155,2670,2670,2670,2670,49
20240620,114100,937656325,2670,2670,2670,2670,0
20240620,114000,937656325,2670,2670,2675,2670,75
20240620,113900,937456000,2670,2670,2670,2670,1
20240620,113800,937453330,2670,2670,2670,2670,2
20240620,113700,937447990,2670,2670,2670,2670,11
20240620,113600,937418620,2670,2670,2670,2670,719
20240620,113500,935498890,2670,2670,2670,2670,107
20240620,113400,935213200,2670,2670,2670,2670,545
20240620,113300,933758050,2670,2670,2670,2670,352
20240620,113200,932818210,2665,2670,2675,2665,477
20240620,113100,931546245,2670,2670,2675,2670,167
20240620,113000,931100350,2675,2670,2675,2670,342
20240620,112900,930187080,2670,2670,2670,2670,1
20240620,112800,930184410,2675,2675,2675,2675,0
20240620,112700,930184410,2675,2670,2675,2670,1009
20240620,112600,927490365,2670,2670,2670,2665,902
20240620,112500,925084525,2670,2675,2675,2670,72
20240620,112400,924892015,2670,2670,2670,2665,15525
20240620,112300,883442855,2680,2675,2685,2675,209
20240620,112200,882883260,2675,2675,2675,2675,106
20240620,112100,882599710,2680,2680,2680,2680,132
20240620,112000,882245950,2685,2685,2685,2685,0
20240620,111900,882245950,2685,2675,2685,2675,2588
20240620,111800,875323040,2685,2685,2685,2685,0
20240620,111700,875323040,2685,2685,2685,2675,306
20240620,111600,874504430,2675,2670,2675,2670,2
20240620,111500,874499085,2680,2680,2680,2680,22
20240620,111400,874440125,2685,2675,2685,2675,186
20240620,111300,873942140,2675,2675,2675,2675,3331
20240620,111200,865031715,2675,2675,2675,2670,1663
20240620,111100,860583280,2675,2675,2675,2670,209
20240620,111000,860024745,2675,2675,2675,2675,500
20240620,110900,858687245,2675,2685,2685,2675,4219
20240620,110800,847401410,2680,2675,2680,2675,972
20240620,110700,844798200,2675,2680,2680,2675,310
20240620,110600,843968310,2680,2675,2680,2675,3
20240620,110500,843960280,2680,2680,2680,2680,110
20240620,110400,843665480,2680,2675,2680,2675,42
20240620,110300,843553070,2680,2680,2680,2670,2140
20240620,110200,837828585,2685,2680,2685,2680,98
20240620,110100,837565705,2685,2685,2685,2685,4
20240620,110000,837554965,2680,2680,2680,2680,11
20240620,105900,837525485,2675,2675,2680,2675,1086
20240620,105800,834620430,2670,2675,2685,2670,554
20240620,105700,833139085,2670,2675,2675,2670,2058
20240620,105600,827635380,2685,2675,2685,2675,343
20240620,105500,826717845,2685,2685,2685,2685,10
20240620,105400,826690995,2685,2685,2685,2675,728
20240620,105300,824742955,2685,2675,2685,2675,1997
20240620,105200,819400830,2670,2675,2675,2670,6
20240620,105100,819384785,2675,2675,2675,2675,303
20240620,105000,818574260,2675,2675,2675,2670,1564
20240620,104900,814391070,2680,2685,2685,2680,689
20240620,104800,812544465,2685,2685,2685,2685,50
20240620,104700,812410215,2685,2680,2690,2680,123
20240620,104600,812080480,2690,2685,2690,2685,140
20240620,104500,811704555,2690,2690,2690,2685,12
20240620,104400,811672295,2690,2690,2690,2690,0
20240620,104300,811672295,2690,2680,2690,2675,1005
20240620,104200,808983590,2680,2680,2680,2680,50
20240620,104100,808849590,2675,2675,2675,2675,1509
20240620,104000,804813015,2680,2680,2685,2680,192
20240620,103900,804298380,2680,2685,2685,2680,71
20240620,103800,804108095,2670,2680,2680,2670,28324
20240620,103700,728384950,2685,2685,2685,2685,475
20240620,103600,727109575,2690,2690,2690,2690,5
20240620,103500,727096125,2690,2690,2690,2685,69
20240620,103400,726910780,2695,2690,2695,2690,515
20240620,103300,725525360,2695,2690,2695,2690,712
20240620,103200,723610000,2690,2685,2690,2685,286
20240620,103100,722842040,2690,2690,2690,2690,1
20240620,103000,722839350,2680,2680,2680,2680,19
20240620,102900,722788430,2690,2685,2690,2680,144
20240620,102800,722402120,2685,2685,2685,2685,35
20240620,102700,722308145,2690,2685,2690,2685,316
20240620,102600,721459595,2685,2680,2690,2680,1821
20240620,102500,716579225,2690,2690,2690,2690,0
20240620,102400,716579225,2690,2685,2690,2685,155
20240620,102300,716163045,2680,2680,2680,2680,305
20240620,102200,715345645,2690,2680,2690,2680,500
20240620,102100,714004135,2690,2690,2690,2690,1
20240620,102000,714001445,2690,2690,2690,2680,305
20240620,101900,713181005,2675,2680,2695,2675,1700
20240620,101800,708626655,2680,2680,2680,2675,390
20240620,101700,707582455,2680,2680,2680,2675,816
20240620,101600,705397900,2680,2685,2685,2680,7827
20240620,101500,684420675,2680,2685,2685,2680,1659
20240620,101400,679969135,2685,2685,2685,2685,2557
20240620,101300,673103590,2690,2690,2690,2690,68
20240620,101200,672920670,2685,2685,2685,2685,50
20240620,101100,672786420,2690,2690,2690,2690,132
20240620,101000,672431340,2690,2695,2695,2690,488
20240620,100900,671118615,2690,2695,2695,2690,433
20240620,100800,669953825,2695,2695,2695,2695,783
20240620,100700,667843640,2695,2695,2700,2695,1199
20240620,100600,664612305,2695,2705,2705,2695,194
20240620,100500,664089455,2705,2695,2710,2695,3727
20240620,100400,654023850,2695,2700,2700,2690,714
20240620,100300,652099650,2695,2690,2695,2690,209
20240620,100200,651536935,2690,2695,2695,2690,692
20240620,100100,649675355,2695,2690,2700,2690,1475
20240620,100000,645705850,2695,2695,2695,2695,9
20240620,095900,645681595,2695,2690,2695,2690,312
20240620,095800,644842260,2685,2685,2685,2685,1437
20240620,095700,640983915,2695,2680,2695,2680,734
20240620,095600,639009510,2695,2690,2695,2680,636
20240620,095500,637302260,2690,2680,2690,2680,809
20240620,095400,635128220,2680,2680,2680,2675,2085
20240620,095300,629550275,2680,2675,2680,2675,49
20240620,095200,629419155,2675,2680,2680,2675,9009
20240620,095100,605320045,2685,2685,2685,2680,1612
20240620,095000,600999765,2680,2680,2685,2675,1116
20240620,094900,598012995,2685,2685,2685,2680,15
20240620,094800,597972775,2690,2675,2690,2670,1949
20240620,094700,592762935,2675,2675,2675,2670,6715
20240620,094600,574817905,2675,2665,2675,2665,931
20240620,094500,572332255,2665,2675,2675,2665,642
20240620,094400,570621215,2675,2665,2675,2660,19248
20240620,094300,519373215,2665,2675,2675,2665,7443
20240620,094200,499494965,2680,2685,2685,2680,1807
20240620,094100,494651635,2685,2685,2690,2660,39876
20240620,094000,387996890,2690,2695,2700,2690,5153
20240620,093900,374124950,2705,2700,2705,2700,1621
20240620,093800,369748145,2700,2700,2705,2700,4905
20240620,093700,356504450,2705,2705,2710,2705,874
20240620,093600,354140275,2705,2710,2710,2700,613
20240620,093500,352481895,2710,2705,2715,2705,493
20240620,093400,351147970,2700,2705,2705,2700,1741
20240620,093300,346440730,2705,2720,2720,2705,3398
20240620,093200,337235890,2715,2725,2725,2715,5471
20240620,093100,322369235,2725,2720,2725,2720,1594
20240620,093000,318033520,2725,2730,2730,2720,6869
20240620,092900,299336880,2730,2725,2730,2725,1544
20240620,092800,295129450,2720,2725,2725,2720,3405
20240620,092700,285867820,2715,2720,2725,2715,793
20240620,092600,283713270,2725,2725,2725,2715,701
20240620,092500,281806320,2715,2725,2725,2715,403
20240620,092400,280710045,2715,2720,2725,2710,8348
20240620,092300,258026765,2725,2730,2730,2720,3371
20240620,092200,248856190,2720,2725,2730,2720,2890
20240620,092100,240994855,2725,2730,2735,2725,3514
20240620,092000,231411225,2730,2735,2735,2725,3374
20240620,091900,222190410,2735,2735,2735,2730,6370
20240620,091800,204770360,2730,2735,2735,2725,6555
20240620,091700,186897915,2725,2720,2735,2720,3463
20240620,091600,177437060,2720,2715,2720,2710,1108
20240620,091500,174430425,2715,2710,2715,2710,1154
20240620,091400,171299960,2710,2705,2715,2705,3818
20240620,091300,160966425,2710,2705,2710,2705,3103
20240620,091200,152572785,2705,2715,2715,2705,596
20240620,091100,150958600,2715,2715,2715,2705,1368
20240620,091000,147252440,2715,2715,2715,2705,593
20240620,090900,145642645,2705,2720,2720,2705,6902
20240620,090800,126952525,2715,2720,2730,2710,2505
20240620,090700,120138855,2710,2710,2720,2710,2142
20240620,090600,114323670,2710,2715,2715,2705,4013
20240620,090500,103467080,2710,2715,2715,2705,3245
20240620,090400,94688545,2720,2715,2720,2710,3088
20240620,090300,86316330,2715,2705,2715,2705,6312
20240620,090200,69230800,2705,2695,2705,2690,2035
20240620,090100,63742935,2690,2710,2710,2690,7853
20240620,090000,42561760,2710,2705,2710,2705,15020