stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,193800,1658067715,2615,2615,2615,2615,12078
20240621,193700,1658067715,2615,2615,2615,2615,0
20240621,193600,1658067715,2615,2615,2615,2615,0
20240621,193500,1658067715,2615,2615,2615,2615,0
20240621,193400,1658067715,2615,2615,2615,2615,0
20240621,193300,1658067715,2615,2615,2615,2615,0
20240621,193200,1658067715,2615,2615,2615,2615,0
20240621,193100,1658067715,2615,2615,2615,2615,0
20240621,193000,1658067715,2615,2615,2615,2615,0
20240621,192900,1658067715,2615,2615,2615,2615,0
20240621,192800,1658067715,2615,2615,2615,2615,0
20240621,192700,1658067715,2615,2615,2615,2615,0
20240621,192600,1658067715,2615,2615,2615,2615,0
20240621,192500,1658067715,2615,2615,2615,2615,0
20240621,192400,1658067715,2615,2615,2615,2615,0
20240621,192300,1658067715,2615,2615,2615,2615,0
20240621,192200,1658067715,2615,2615,2615,2615,0
20240621,192100,1658067715,2615,2615,2615,2615,0
20240621,192000,1658067715,2615,2615,2615,2615,0
20240621,191900,1658067715,2615,2615,2615,2615,0
20240621,191800,1658067715,2615,2615,2615,2615,0
20240621,191700,1658067715,2615,2615,2615,2615,0
20240621,191600,1658067715,2615,2615,2615,2615,0
20240621,191500,1658067715,2615,2615,2615,2615,0
20240621,191400,1658067715,2615,2615,2615,2615,0
20240621,191300,1658067715,2615,2615,2615,2615,0
20240621,191200,1658067715,2615,2615,2615,2615,0
20240621,191100,1658067715,2615,2615,2615,2615,0
20240621,191000,1658067715,2615,2615,2615,2615,0
20240621,190900,1658067715,2615,2615,2615,2615,0
20240621,190800,1658067715,2615,2615,2615,2615,12078
20240621,190700,1658067715,2615,2615,2615,2615,0
20240621,190600,1658067715,2615,2615,2615,2615,0
20240621,190500,1658067715,2615,2615,2615,2615,0
20240621,190400,1658067715,2615,2615,2615,2615,0
20240621,190300,1658067715,2615,2615,2615,2615,0
20240621,190200,1658067715,2615,2615,2615,2615,0
20240621,190100,1658067715,2615,2615,2615,2615,0
20240621,190000,1658067715,2615,2615,2615,2615,0
20240621,185900,1658067715,2615,2615,2615,2615,0
20240621,185800,1658067715,2615,2615,2615,2615,0
20240621,185700,1658067715,2615,2615,2615,2615,0
20240621,185600,1658067715,2615,2615,2615,2615,0
20240621,185500,1658067715,2615,2615,2615,2615,0
20240621,185400,1658067715,2615,2615,2615,2615,0
20240621,185300,1658067715,2615,2615,2615,2615,0
20240621,185200,1658067715,2615,2615,2615,2615,0
20240621,185100,1658067715,2615,2615,2615,2615,0
20240621,185000,1658067715,2615,2615,2615,2615,0
20240621,184900,1658067715,2615,2615,2615,2615,0
20240621,184800,1658067715,2615,2615,2615,2615,0
20240621,184700,1658067715,2615,2615,2615,2615,0
20240621,184600,1658067715,2615,2615,2615,2615,0
20240621,184500,1658067715,2615,2615,2615,2615,0
20240621,184400,1658067715,2615,2615,2615,2615,0
20240621,184300,1658067715,2615,2615,2615,2615,0
20240621,184200,1658067715,2615,2615,2615,2615,0
20240621,184100,1658067715,2615,2615,2615,2615,0
20240621,184000,1658067715,2615,2615,2615,2615,0
20240621,183900,1658067715,2615,2615,2615,2615,0
20240621,183800,1658067715,2615,2615,2615,2615,12078
20240621,183700,1658067715,2615,2615,2615,2615,0
20240621,183600,1658067715,2615,2615,2615,2615,0
20240621,183500,1658067715,2615,2615,2615,2615,0
20240621,183400,1658067715,2615,2615,2615,2615,0
20240621,183300,1658067715,2615,2615,2615,2615,0
20240621,183200,1658067715,2615,2615,2615,2615,0
20240621,183100,1658067715,2615,2615,2615,2615,0
20240621,183000,1658067715,2615,2615,2615,2615,0
20240621,182900,1658067715,2615,2615,2615,2615,0
20240621,182800,1658067715,2615,2615,2615,2615,0
20240621,182700,1658067715,2615,2615,2615,2615,0
20240621,182600,1658067715,2615,2615,2615,2615,0
20240621,182500,1658067715,2615,2615,2615,2615,0
20240621,182400,1658067715,2615,2615,2615,2615,0
20240621,182300,1658067715,2615,2615,2615,2615,0
20240621,182200,1658067715,2615,2615,2615,2615,0
20240621,182100,1658067715,2615,2615,2615,2615,0
20240621,182000,1658067715,2615,2615,2615,2615,0
20240621,181900,1658067715,2615,2615,2615,2615,0
20240621,181800,1658067715,2615,2615,2615,2615,0
20240621,181700,1658067715,2615,2615,2615,2615,0
20240621,181600,1658067715,2615,2615,2615,2615,0
20240621,181500,1658067715,2615,2615,2615,2615,0
20240621,181400,1658067715,2615,2615,2615,2615,0
20240621,181300,1658067715,2615,2615,2615,2615,0
20240621,181200,1658067715,2615,2615,2615,2615,0
20240621,181100,1658067715,2615,2615,2615,2615,0
20240621,181000,1658067715,2615,2615,2615,2615,0
20240621,180900,1658067715,2615,2615,2615,2615,0
20240621,180800,1658067715,2615,2615,2615,2615,12078
20240621,180700,1658067715,2615,2615,2615,2615,0
20240621,180600,1658067715,2615,2615,2615,2615,0
20240621,180500,1658067715,2615,2615,2615,2615,0
20240621,180400,1658067715,2615,2615,2615,2615,0
20240621,180300,1658067715,2615,2615,2615,2615,0
20240621,180200,1658067715,2615,2615,2615,2615,0
20240621,180100,1658067715,2615,2615,2615,2615,0
20240621,180000,1658067715,2615,2615,2615,2615,0
20240621,175900,1658067715,2615,2615,2615,2615,0
20240621,175800,1658067715,2615,2615,2615,2615,0
20240621,175700,1658067715,2615,2615,2615,2615,0
20240621,175600,1658067715,2615,2615,2615,2615,0
20240621,175500,1658067715,2615,2615,2615,2615,0
20240621,175400,1658067715,2615,2615,2615,2615,0
20240621,175300,1658067715,2615,2615,2615,2615,0
20240621,175200,1658067715,2615,2615,2615,2615,0
20240621,175100,1658067715,2615,2615,2615,2615,0
20240621,175000,1658067715,2615,2615,2615,2615,0
20240621,174900,1658067715,2615,2615,2615,2615,0
20240621,174800,1658067715,2615,2615,2615,2615,0
20240621,174700,1658067715,2615,2615,2615,2615,0
20240621,174600,1658067715,2615,2615,2615,2615,0
20240621,174500,1658067715,2615,2615,2615,2615,0
20240621,174400,1658067715,2615,2615,2615,2615,0
20240621,174300,1658067715,2615,2615,2615,2615,0
20240621,174200,1658067715,2615,2615,2615,2615,0
20240621,174100,1658067715,2615,2615,2615,2615,0
20240621,174000,1658067715,2615,2615,2615,2615,0
20240621,173900,1658067715,2615,2615,2615,2615,0
20240621,173800,1658067715,2615,2615,2615,2615,12078
20240621,173700,1658067715,2615,2615,2615,2615,0
20240621,173600,1658067715,2615,2615,2615,2615,0
20240621,173500,1658067715,2615,2615,2615,2615,0
20240621,173400,1658067715,2615,2615,2615,2615,0
20240621,173300,1658067715,2615,2615,2615,2615,0
20240621,173200,1658067715,2615,2615,2615,2615,0
20240621,173100,1658067715,2615,2615,2615,2615,0
20240621,173000,1658067715,2615,2615,2615,2615,0
20240621,172900,1658067715,2615,2615,2615,2615,0
20240621,172800,1658067715,2615,2615,2615,2615,0
20240621,172700,1658067715,2615,2615,2615,2615,0
20240621,172600,1658067715,2615,2615,2615,2615,0
20240621,172500,1658067715,2615,2615,2615,2615,0
20240621,172400,1658067715,2615,2615,2615,2615,0
20240621,172300,1658067715,2615,2615,2615,2615,0
20240621,172200,1658067715,2615,2615,2615,2615,0
20240621,172100,1658067715,2615,2615,2615,2615,0
20240621,172000,1658067715,2615,2615,2615,2615,0
20240621,171900,1658067715,2615,2615,2615,2615,0
20240621,171800,1658067715,2615,2615,2615,2615,0
20240621,171700,1658067715,2615,2615,2615,2615,0
20240621,171600,1658067715,2615,2615,2615,2615,0
20240621,171500,1658067715,2615,2615,2615,2615,0
20240621,171400,1658067715,2615,2615,2615,2615,0
20240621,171300,1658067715,2615,2615,2615,2615,0
20240621,171200,1658067715,2615,2615,2615,2615,0
20240621,171100,1658067715,2615,2615,2615,2615,0
20240621,171000,1658067715,2615,2615,2615,2615,0
20240621,170900,1658067715,2615,2615,2615,2615,0
20240621,170800,1658067715,2615,2615,2615,2615,12078
20240621,170700,1658067715,2615,2615,2615,2615,0
20240621,170600,1658067715,2615,2615,2615,2615,0
20240621,170500,1658067715,2615,2615,2615,2615,0
20240621,170400,1658067715,2615,2615,2615,2615,0
20240621,170300,1658067715,2615,2615,2615,2615,0
20240621,170200,1658067715,2615,2615,2615,2615,0
20240621,170100,1658067715,2615,2615,2615,2615,0
20240621,170000,1658067715,2615,2615,2615,2615,0
20240621,165900,1658067715,2615,2615,2615,2615,0
20240621,165800,1658067715,2615,2615,2615,2615,0
20240621,165700,1658067715,2615,2615,2615,2615,0
20240621,165600,1658067715,2615,2615,2615,2615,0
20240621,165500,1658067715,2615,2615,2615,2615,0
20240621,165400,1658067715,2615,2615,2615,2615,0
20240621,165300,1658067715,2615,2615,2615,2615,0
20240621,165200,1658067715,2615,2615,2615,2615,0
20240621,165100,1658067715,2615,2615,2615,2615,0
20240621,165000,1658067715,2615,2615,2615,2615,0
20240621,164900,1658067715,2615,2615,2615,2615,0
20240621,164800,1658067715,2615,2615,2615,2615,0
20240621,164700,1658067715,2615,2615,2615,2615,0
20240621,164600,1658067715,2615,2615,2615,2615,0
20240621,164500,1658067715,2615,2615,2615,2615,0
20240621,164400,1658067715,2615,2615,2615,2615,0
20240621,164300,1658067715,2615,2615,2615,2615,0
20240621,164200,1658067715,2615,2615,2615,2615,0
20240621,164100,1658067715,2615,2615,2615,2615,0
20240621,164000,1658067715,2615,2615,2615,2615,0
20240621,163900,1658067715,2615,2615,2615,2615,0
20240621,163800,1658067715,2615,2615,2615,2615,12078
20240621,163700,1658067715,2615,2615,2615,2615,0
20240621,163600,1658067715,2615,2615,2615,2615,0
20240621,163500,1658067715,2615,2615,2615,2615,0
20240621,163400,1658067715,2615,2615,2615,2615,0
20240621,163300,1658067715,2615,2615,2615,2615,0
20240621,163200,1658067715,2615,2615,2615,2615,0
20240621,163100,1658067715,2615,2615,2615,2615,0
20240621,163000,1658067715,2615,2615,2615,2615,0
20240621,162900,1658067715,2615,2615,2615,2615,0
20240621,162800,1658067715,2615,2615,2615,2615,0
20240621,162700,1658067715,2615,2615,2615,2615,0
20240621,162600,1658067715,2615,2615,2615,2615,0
20240621,162500,1658067715,2615,2615,2615,2615,0
20240621,162400,1658067715,2615,2615,2615,2615,0
20240621,162300,1658067715,2615,2615,2615,2615,0
20240621,162200,1658067715,2615,2615,2615,2615,0
20240621,162100,1658067715,2615,2615,2615,2615,0
20240621,162000,1658067715,2615,2615,2615,2615,0
20240621,161900,1658067715,2615,2615,2615,2615,0
20240621,161800,1658067715,2615,2615,2615,2615,0
20240621,161700,1658067715,2615,2615,2615,2615,0
20240621,161600,1658067715,2615,2615,2615,2615,0
20240621,161500,1658067715,2615,2615,2615,2615,0
20240621,161400,1658067715,2615,2615,2615,2615,0
20240621,161300,1658067715,2615,2615,2615,2615,0
20240621,161200,1658067715,2615,2615,2615,2615,0
20240621,161100,1658067715,2615,2615,2615,2615,0
20240621,161000,1658067715,2615,2615,2615,2615,0
20240621,160900,1658067715,2615,2615,2615,2615,0
20240621,160800,1658067715,2615,2615,2615,2615,12078
20240621,160700,1658067715,2615,2615,2615,2615,0
20240621,160600,1658067715,2615,2615,2615,2615,0
20240621,160500,1658067715,2615,2615,2615,2615,0
20240621,160400,1658067715,2615,2615,2615,2615,0
20240621,160300,1658067715,2615,2615,2615,2615,0
20240621,160200,1658067715,2615,2615,2615,2615,0
20240621,160100,1658067715,2615,2615,2615,2615,0
20240621,160000,1658067715,2615,2615,2615,2615,0
20240621,155900,1658067715,2615,2615,2615,2615,0
20240621,155800,1658067715,2615,2615,2615,2615,0
20240621,155700,1658067715,2615,2615,2615,2615,0
20240621,155600,1658067715,2615,2615,2615,2615,0
20240621,155500,1658067715,2615,2615,2615,2615,0
20240621,155400,1658067715,2615,2615,2615,2615,0
20240621,155300,1658067715,2615,2615,2615,2615,0
20240621,155200,1658067715,2615,2615,2615,2615,0
20240621,155100,1658067715,2615,2615,2615,2615,0
20240621,155000,1658067715,2615,2615,2615,2615,0
20240621,154900,1658067715,2615,2615,2615,2615,0
20240621,154800,1658067715,2615,2615,2615,2615,0
20240621,154700,1658067715,2615,2615,2615,2615,0
20240621,154600,1658067715,2615,2615,2615,2615,0
20240621,154500,1658067715,2615,2615,2615,2615,0
20240621,154400,1658067715,2615,2615,2615,2615,0
20240621,154300,1658067715,2615,2615,2615,2615,0
20240621,154200,1658067715,2615,2615,2615,2615,0
20240621,154100,1658067715,2615,2615,2615,2615,0
20240621,154000,1658067715,2615,2615,2615,2615,0
20240621,153900,1658067715,2615,2615,2615,2615,0
20240621,153800,1658067715,2615,2615,2615,2615,12078
20240621,153700,1658067715,2615,2615,2615,2615,0
20240621,153600,1658067715,2615,2615,2615,2615,0
20240621,153500,1658067715,2615,2615,2615,2615,0
20240621,153400,1658067715,2615,2615,2615,2615,0
20240621,153300,1658067715,2615,2615,2615,2615,0
20240621,153200,1658067715,2615,2615,2615,2615,0
20240621,153100,1658067715,2615,2615,2615,2615,0
20240621,153000,1658067715,2615,2615,2615,2615,12078
20240621,152900,1626483745,2610,2610,2610,2610,0
20240621,152800,1626483745,2610,2610,2610,2610,0
20240621,152700,1626483745,2610,2610,2610,2610,0
20240621,152600,1626483745,2610,2610,2610,2610,0
20240621,152500,1626483745,2610,2610,2610,2610,0
20240621,152400,1626483745,2610,2610,2610,2610,0
20240621,152300,1626483745,2610,2610,2610,2610,0
20240621,152200,1626483745,2610,2610,2610,2610,0
20240621,152100,1626483745,2610,2610,2610,2610,0
20240621,152000,1626483745,2610,2610,2610,2610,0
20240621,151900,1626483745,2610,2610,2610,2605,1179
20240621,151800,1623410620,2605,2600,2605,2600,6288
20240621,151700,1607030530,2605,2605,2605,2605,477
20240621,151600,1605787945,2605,2605,2605,2595,3439
20240621,151500,1596858495,2605,2605,2605,2605,38
20240621,151400,1596759505,2595,2605,2605,2595,4042
20240621,151300,1586247975,2600,2605,2605,2600,3923
20240621,151200,1576048120,2600,2605,2605,2600,2911
20240621,151100,1568469990,2600,2605,2605,2600,123
20240621,151000,1568150005,2600,2605,2605,2600,1198
20240621,150900,1565033670,2605,2605,2610,2600,1812
20240621,150800,1560320880,2605,2610,2610,2605,149
20240621,150700,1559932185,2615,2610,2615,2610,1072
20240621,150600,1557134215,2615,2610,2615,2610,1411
20240621,150500,1553448955,2600,2605,2605,2600,168
20240621,150400,1553011935,2615,2610,2615,2605,680
20240621,150300,1551239740,2610,2610,2615,2605,85
20240621,150200,1551017755,2610,2610,2610,2605,633
20240621,150100,1549365775,2610,2610,2610,2610,0
20240621,150000,1549365775,2610,2600,2610,2600,1336
20240621,145900,1545891045,2615,2615,2615,2615,3
20240621,145800,1545883200,2615,2615,2615,2600,49
20240621,145700,1545755605,2615,2605,2615,2605,2208
20240621,145600,1539991635,2610,2605,2610,2605,45
20240621,145500,1539874355,2605,2605,2605,2605,86
20240621,145400,1539650325,2610,2605,2610,2600,4953
20240621,145300,1526757640,2615,2605,2615,2605,1111
20240621,145200,1523863455,2605,2615,2615,2605,619
20240621,145100,1522250320,2615,2615,2615,2610,74
20240621,145000,1522057165,2610,2615,2615,2605,1864
20240621,144900,1517192200,2610,2615,2615,2610,656
20240621,144800,1515480035,2610,2610,2610,2610,100
20240621,144700,1515219035,2615,2610,2615,2610,600
20240621,144600,1513652900,2615,2615,2615,2610,1034
20240621,144500,1510954065,2615,2620,2620,2615,201
20240621,144400,1510427450,2620,2610,2620,2610,32
20240621,144300,1510343820,2620,2615,2620,2615,89
20240621,144200,1510111035,2610,2615,2615,2610,301
20240621,144100,1509325320,2610,2610,2610,2610,2156
20240621,144000,1503698160,2605,2610,2610,2605,1050
20240621,143900,1500962660,2610,2610,2610,2610,3
20240621,143800,1500954830,2610,2605,2610,2605,202
20240621,143700,1500428610,2605,2605,2605,2605,258
20240621,143600,1499756520,2605,2605,2610,2605,134
20240621,143500,1499407300,2610,2610,2620,2605,1511
20240621,143400,1495456490,2610,2605,2610,2605,2013
20240621,143300,1490211900,2605,2600,2605,2600,229
20240621,143200,1489616425,2605,2605,2605,2605,1
20240621,143100,1489613820,2600,2605,2605,2600,1481
20240621,143000,1485762625,2610,2610,2610,2610,0
20240621,142900,1485762625,2610,2605,2610,2600,2880
20240621,142800,1478273040,2615,2605,2615,2600,1358
20240621,142700,1474741640,2600,2615,2615,2600,843
20240621,142600,1472545715,2610,2610,2610,2610,300
20240621,142500,1471762715,2615,2605,2615,2605,2243
20240621,142400,1465919440,2605,2605,2605,2605,4629
20240621,142300,1453860895,2615,2610,2615,2600,8853
20240621,142200,1430831570,2610,2610,2610,2610,1379
20240621,142100,1427232380,2610,2605,2610,2605,492
20240621,142000,1425950535,2610,2610,2610,2605,402
20240621,141900,1424903240,2610,2605,2610,2605,1447
20240621,141800,1421132120,2610,2610,2610,2610,0
20240621,141700,1421132120,2610,2610,2615,2610,302
20240621,141600,1420343885,2615,2615,2615,2615,2
20240621,141500,1420338655,2615,2615,2615,2605,3291
20240621,141400,1411762275,2610,2615,2615,2610,77
20240621,141300,1411561220,2610,2615,2615,2610,386
20240621,141200,1410552270,2615,2610,2615,2610,1347
20240621,141100,1407036550,2615,2615,2615,2615,0
20240621,141000,1407036550,2615,2610,2615,2610,67
20240621,140900,1406861590,2610,2610,2610,2610,9
20240621,140800,1406838100,2610,2610,2610,2610,200
20240621,140700,1406316100,2615,2615,2615,2615,0
20240621,140600,1406316100,2615,2615,2615,2615,1
20240621,140500,1406313485,2610,2610,2615,2610,6365
20240621,140400,1389700760,2615,2625,2625,2615,1420
20240621,140300,1385987360,2615,2625,2625,2615,7873
20240621,140200,1365393945,2625,2620,2625,2620,1002
20240621,140100,1362768695,2620,2630,2630,2620,2491
20240621,140000,1356242175,2620,2620,2620,2620,200
20240621,135900,1355718175,2630,2625,2630,2625,62
20240621,135800,1355555415,2630,2630,2630,2630,0
20240621,135700,1355555415,2630,2630,2630,2630,370
20240621,135600,1354582315,2630,2630,2630,2630,542
20240621,135500,1353156855,2630,2630,2630,2630,1
20240621,135400,1353154225,2620,2630,2630,2620,954
20240621,135300,1350645265,2630,2630,2630,2630,309
20240621,135200,1349832595,2630,2630,2630,2630,203
20240621,135100,1349298705,2630,2630,2630,2630,79
20240621,135000,1349090935,2630,2630,2630,2630,3
20240621,134900,1349083045,2630,2620,2630,2620,21
20240621,134800,1349027825,2630,2625,2630,2625,160
20240621,134700,1348607275,2625,2625,2625,2625,95
20240621,134600,1348357900,2625,2630,2630,2625,423
20240621,134500,1347245600,2630,2630,2630,2630,10032
20240621,134400,1320861440,2630,2625,2630,2620,1053
20240621,134300,1318099535,2630,2630,2630,2625,12
20240621,134200,1318067980,2625,2625,2625,2625,5039
20240621,134100,1304840605,2625,2625,2625,2625,2
20240621,134000,1304835355,2620,2620,2620,2620,7
20240621,133900,1304817015,2620,2620,2620,2620,8
20240621,133800,1304796055,2625,2625,2625,2625,70
20240621,133700,1304612305,2625,2620,2625,2620,301
20240621,133600,1303823680,2625,2625,2625,2625,17
20240621,133500,1303779055,2625,2625,2625,2625,1
20240621,133400,1303776430,2620,2625,2625,2620,38
20240621,133300,1303676685,2625,2625,2625,2625,13
20240621,133200,1303642560,2625,2625,2625,2625,0
20240621,133100,1303642560,2625,2625,2625,2620,703
20240621,133000,1301798695,2625,2625,2625,2625,0
20240621,132900,1301798695,2625,2625,2625,2625,1
20240621,132800,1301796070,2625,2625,2625,2625,6
20240621,132700,1301780320,2625,2625,2625,2625,0
20240621,132600,1301780320,2625,2615,2625,2615,484
20240621,132500,1300514650,2615,2615,2615,2615,1859
20240621,132400,1295653365,2625,2625,2625,2625,9
20240621,132300,1295629740,2625,2615,2625,2615,398
20240621,132200,1294588960,2615,2625,2625,2615,485
20240621,132100,1293318675,2625,2625,2625,2620,210
20240621,132000,1292768425,2620,2620,2620,2620,650
20240621,131900,1291065425,2625,2615,2625,2615,204
20240621,131800,1290530945,2625,2625,2625,2625,1
20240621,131700,1290528320,2615,2620,2625,2615,145
20240621,131600,1290148420,2610,2615,2620,2610,202
20240621,131500,1289620420,2620,2620,2620,2620,0
20240621,131400,1289620420,2620,2620,2620,2620,0
20240621,131300,1289620420,2620,2620,2620,2620,0
20240621,131200,1289620420,2620,2625,2625,2620,183
20240621,131100,1289140955,2620,2620,2620,2620,1
20240621,131000,1289138335,2620,2620,2620,2620,31
20240621,130900,1289057115,2620,2620,2620,2620,0
20240621,130800,1289057115,2620,2625,2625,2620,3
20240621,130700,1289049250,2620,2620,2620,2620,1
20240621,130600,1289046630,2625,2625,2625,2625,0
20240621,130500,1289046630,2625,2625,2625,2625,9
20240621,130400,1289023005,2625,2615,2625,2615,6643
20240621,130300,1271651550,2615,2620,2620,2615,1015
20240621,130200,1268997250,2620,2620,2620,2620,76
20240621,130100,1268798130,2620,2620,2620,2620,1400
20240621,130000,1265130130,2625,2625,2625,2625,29
20240621,125900,1265054005,2625,2625,2625,2625,2091
20240621,125800,1259565130,2625,2625,2625,2625,63
20240621,125700,1259399755,2625,2625,2625,2625,15
20240621,125600,1259360380,2625,2620,2625,2620,12
20240621,125500,1259328930,2625,2625,2625,2625,101
20240621,125400,1259063805,2625,2625,2625,2625,0
20240621,125300,1259063805,2625,2625,2625,2625,19
20240621,125200,1259013930,2625,2615,2625,2615,1284
20240621,125100,1255649805,2620,2620,2620,2620,130
20240621,125000,1255309205,2620,2615,2620,2615,498
20240621,124900,1254006905,2620,2620,2620,2620,109
20240621,124800,1253721325,2620,2620,2620,2620,725
20240621,124700,1251821825,2620,2620,2620,2620,450
20240621,124600,1250642825,2615,2615,2615,2615,0
20240621,124500,1250642825,2615,2620,2620,2615,1545
20240621,124400,1246602015,2620,2620,2620,2620,117
20240621,124300,1246295475,2620,2620,2620,2615,327
20240621,124200,1245440030,2620,2620,2620,2620,180
20240621,124100,1244968430,2620,2620,2620,2620,542
20240621,124000,1243548390,2620,2620,2620,2620,0
20240621,123900,1243548390,2620,2625,2625,2620,833
20240621,123800,1241365880,2620,2625,2625,2620,1289
20240621,123700,1237982755,2620,2625,2625,2620,334
20240621,123600,1237106725,2625,2625,2625,2625,61
20240621,123500,1236946600,2625,2620,2625,2620,2152
20240621,123400,1231307450,2620,2620,2620,2620,19
20240621,123300,1231257670,2620,2620,2620,2620,0
20240621,123200,1231257670,2620,2620,2620,2620,40
20240621,123100,1231152870,2620,2620,2620,2620,1
20240621,123000,1231150250,2620,2620,2620,2620,5
20240621,122900,1231137150,2615,2620,2620,2615,32
20240621,122800,1231053465,2615,2615,2615,2615,1
20240621,122700,1231050850,2625,2620,2625,2615,181
20240621,122600,1230576645,2620,2620,2620,2620,899
20240621,122500,1228221265,2620,2625,2625,2620,361
20240621,122400,1227275390,2625,2625,2625,2625,1000
20240621,122300,1224650390,2625,2625,2625,2620,1003
20240621,122200,1222022520,2625,2625,2625,2625,9
20240621,122100,1221998895,2625,2625,2625,2625,1
20240621,122000,1221996270,2630,2625,2630,2625,143
20240621,121900,1221620890,2625,2625,2625,2625,2223
20240621,121800,1215785515,2625,2625,2625,2625,448
20240621,121700,1214609515,2630,2630,2630,2630,1
20240621,121600,1214606885,2625,2630,2630,2625,350
20240621,121500,1213687885,2630,2630,2630,2630,0
20240621,121400,1213687885,2630,2630,2630,2630,401
20240621,121300,1212633255,2630,2630,2630,2625,25
20240621,121200,1212567620,2625,2625,2625,2625,7
20240621,121100,1212549245,2625,2625,2630,2625,151
20240621,121000,1212152865,2630,2630,2630,2630,1
20240621,120900,1212150235,2630,2630,2630,2630,0
20240621,120800,1212150235,2630,2630,2630,2630,0
20240621,120700,1212150235,2630,2630,2630,2625,1559
20240621,120600,1208055355,2630,2630,2630,2630,0
20240621,120500,1208055355,2630,2630,2635,2630,7
20240621,120400,1208036925,2635,2630,2635,2630,5014
20240621,120300,1194850100,2630,2620,2630,2620,71
20240621,120200,1194663955,2620,2625,2625,2620,185
20240621,120100,1194179180,2630,2625,2630,2625,289
20240621,120000,1193419680,2630,2630,2630,2630,0
20240621,115900,1193419680,2630,2630,2630,2630,0
20240621,115800,1193419680,2630,2630,2630,2630,88
20240621,115700,1193188240,2630,2630,2630,2630,5
20240621,115600,1193175090,2630,2625,2630,2625,18
20240621,115500,1193127805,2630,2630,2630,2630,0
20240621,115400,1193127805,2630,2630,2630,2630,1
20240621,115300,1193125175,2630,2625,2630,2625,2
20240621,115200,1193119920,2625,2630,2630,2625,1624
20240621,115100,1188856800,2625,2625,2625,2625,1
20240621,115000,1188854175,2630,2630,2630,2625,344
20240621,114900,1187951120,2630,2630,2630,2630,39
20240621,114800,1187848550,2630,2630,2630,2630,24
20240621,114700,1187785430,2630,2625,2630,2625,1024
20240621,114600,1185097310,2630,2630,2630,2630,290
20240621,114500,1184334610,2630,2630,2630,2630,108
20240621,114400,1184050570,2630,2630,2630,2630,0
20240621,114300,1184050570,2630,2630,2630,2630,557
20240621,114200,1182585660,2635,2635,2635,2635,3033
20240621,114100,1174593705,2630,2625,2635,2625,16165
20240621,114000,1132079755,2630,2630,2630,2625,27
20240621,113900,1132008755,2630,2630,2630,2630,0
20240621,113800,1132008755,2630,2625,2630,2625,471
20240621,113700,1130770525,2630,2630,2630,2630,37
20240621,113600,1130673215,2630,2630,2630,2630,17
20240621,113500,1130628505,2630,2620,2630,2620,2091
20240621,113400,1125149875,2620,2625,2625,2620,310
20240621,113300,1124337175,2625,2625,2630,2625,46
20240621,113200,1124216420,2625,2625,2625,2625,826
20240621,113100,1122048170,2625,2625,2625,2625,0
20240621,113000,1122048170,2625,2625,2625,2625,0
20240621,112900,1122048170,2625,2620,2625,2620,501
20240621,112800,1120735545,2625,2620,2630,2620,203
20240621,112700,1120203165,2625,2625,2625,2625,211
20240621,112600,1119649290,2625,2630,2630,2625,159
20240621,112500,1119231870,2630,2625,2630,2625,2278
20240621,112400,1113252115,2620,2625,2625,2620,182
20240621,112300,1112774370,2625,2625,2625,2625,672
20240621,112200,1111010370,2625,2620,2625,2620,61
20240621,112100,1110850255,2620,2610,2620,2610,5882
20240621,112000,1095443915,2610,2615,2615,2610,2
20240621,111900,1095438690,2620,2615,2620,2610,49
20240621,111800,1095310605,2615,2615,2615,2605,1771
20240621,111700,1090679450,2615,2615,2615,2615,39
20240621,111600,1090577465,2610,2610,2610,2610,2461
20240621,111500,1084154255,2610,2610,2610,2610,0
20240621,111400,1084154255,2610,2610,2610,2610,1
20240621,111300,1084151645,2610,2610,2610,2610,203
20240621,111200,1083621815,2610,2610,2610,2610,0
20240621,111100,1083621815,2610,2610,2610,2610,0
20240621,111000,1083621815,2610,2605,2610,2605,291
20240621,110900,1082863215,2605,2605,2605,2600,33
20240621,110800,1082777255,2605,2600,2605,2600,1822
20240621,110700,1078038575,2605,2605,2605,2600,858
20240621,110600,1075806020,2605,2605,2605,2605,1422
20240621,110500,1072101710,2610,2605,2610,2605,220
20240621,110400,1071528505,2610,2610,2610,2610,371
20240621,110300,1070560195,2610,2610,2610,2605,1051
20240621,110200,1067822110,2610,2610,2615,2605,745
20240621,110100,1065877670,2615,2610,2615,2610,558
20240621,110000,1064421140,2610,2610,2610,2610,0
20240621,105900,1064421140,2610,2605,2615,2605,518
20240621,105800,1063069115,2605,2610,2610,2605,925
20240621,105700,1060659390,2610,2610,2615,2610,994
20240621,105600,1058065045,2615,2610,2615,2610,57
20240621,105500,1057916240,2615,2610,2615,2610,2184
20240621,105400,1052215950,2620,2610,2620,2610,295
20240621,105300,1051445885,2620,2615,2620,2615,3
20240621,105200,1051438035,2620,2620,2620,2620,0
20240621,105100,1051438035,2620,2620,2620,2610,509
20240621,105000,1050104525,2610,2615,2620,2610,1202
20240621,104900,1046957295,2620,2620,2620,2620,200
20240621,104800,1046433295,2620,2620,2620,2620,301
20240621,104700,1045644675,2610,2610,2620,2610,1541
20240621,104600,1041622655,2625,2620,2625,2610,2088
20240621,104500,1036163435,2625,2625,2625,2620,27
20240621,104400,1036092610,2620,2625,2625,2620,582
20240621,104300,1034567740,2625,2630,2630,2625,13
20240621,104200,1034533610,2625,2625,2625,2625,1
20240621,104100,1034530985,2620,2620,2620,2620,296
20240621,104000,1033755465,2625,2630,2630,2625,623
20240621,103900,1032120080,2630,2630,2630,2630,151
20240621,103800,1031722950,2630,2630,2630,2630,324
20240621,103700,1030870830,2630,2625,2635,2625,1977
20240621,103600,1025676315,2625,2630,2630,2625,1534
20240621,103500,1021649555,2625,2625,2630,2625,556
20240621,103400,1020189790,2630,2630,2630,2630,101
20240621,103300,1019924160,2625,2625,2630,2625,4754
20240621,103200,1007421160,2630,2620,2630,2620,1939
20240621,103100,1002333950,2610,2625,2630,2610,3292
20240621,103000,993725425,2625,2630,2630,2625,4069
20240621,102900,983044295,2625,2625,2630,2625,3
20240621,102800,983036415,2625,2625,2630,2625,18
20240621,102700,982989155,2625,2620,2625,2620,624
20240621,102600,981351165,2630,2625,2630,2620,15
20240621,102500,981311745,2625,2620,2630,2620,7
20240621,102400,981293375,2630,2630,2630,2630,300
20240621,102300,980504375,2620,2625,2630,2620,910
20240621,102200,978119200,2630,2630,2630,2630,2
20240621,102100,978113940,2630,2625,2630,2625,1349
20240621,102000,974572065,2625,2620,2625,2620,1977
20240621,101900,969392320,2615,2615,2615,2610,3560
20240621,101800,960092920,2615,2620,2620,2615,7278
20240621,101700,941050640,2625,2625,2625,2620,15
20240621,101600,941011270,2630,2635,2635,2625,4891
20240621,101500,928154250,2635,2630,2635,2630,70
20240621,101400,927970100,2635,2635,2635,2630,2130
20240621,101300,922365610,2635,2635,2635,2635,1479
20240621,101200,918468445,2635,2635,2635,2630,326
20240621,101100,917609440,2635,2635,2635,2635,31
20240621,101000,917527755,2635,2635,2635,2635,2251
20240621,100900,911596370,2635,2635,2635,2635,2476
20240621,100800,905072110,2635,2635,2635,2635,15
20240621,100700,905032585,2635,2635,2635,2630,2525
20240621,100600,898389010,2635,2635,2635,2630,4966
20240621,100500,885305100,2635,2635,2635,2635,0
20240621,100400,885305100,2635,2635,2635,2635,1214
20240621,100300,882106210,2635,2635,2640,2630,2504
20240621,100200,875508000,2635,2630,2635,2630,845
20240621,100100,873285645,2630,2630,2630,2625,7
20240621,100000,873267240,2630,2630,2630,2630,17
20240621,095900,873222530,2630,2630,2630,2630,313
20240621,095800,872399340,2630,2630,2630,2625,460
20240621,095700,871189740,2625,2630,2630,2625,575
20240621,095600,869680020,2630,2630,2630,2625,108
20240621,095500,869395990,2630,2630,2630,2630,202
20240621,095400,868864730,2635,2635,2635,2635,220
20240621,095300,868285030,2635,2630,2635,2630,2324
20240621,095200,862172905,2625,2620,2625,2620,1728
20240621,095100,857639905,2610,2620,2635,2610,8535
20240621,095000,835298550,2625,2640,2640,2625,5453
20240621,094900,820971440,2645,2610,2645,2605,11570
20240621,094800,790600640,2610,2610,2610,2605,1105
20240621,094700,787720790,2610,2610,2615,2610,666
20240621,094600,785982520,2610,2605,2610,2605,605
20240621,094500,784405590,2605,2610,2610,2605,718
20240621,094400,782533610,2615,2600,2615,2600,3640
20240621,094300,773030640,2600,2590,2600,2590,2867
20240621,094200,765583485,2590,2590,2590,2590,41
20240621,094100,765477295,2590,2590,2600,2590,385
20240621,094000,764480035,2590,2600,2600,2590,1855
20240621,093900,759671610,2595,2595,2600,2595,1440
20240621,093800,755934745,2595,2585,2595,2585,6441
20240621,093700,739270930,2580,2585,2585,2580,3409
20240621,093600,730473020,2585,2585,2585,2580,1160
20240621,093500,727479520,2585,2585,2590,2585,1101
20240621,093400,724633415,2585,2590,2590,2585,118
20240621,093300,724327820,2585,2590,2590,2585,73
20240621,093200,724138840,2580,2590,2595,2580,7424
20240621,093100,704939315,2590,2585,2590,2585,2227
20240621,093000,699175300,2585,2580,2585,2570,18350
20240621,092900,651848815,2580,2570,2580,2565,7348
20240621,092800,632951120,2570,2570,2575,2565,10232
20240621,092700,606704645,2570,2575,2575,2570,15170
20240621,092600,567717660,2570,2580,2580,2570,860
20240621,092500,565505370,2580,2565,2580,2565,4640
20240621,092400,553571815,2565,2570,2570,2565,2698
20240621,092300,546646210,2570,2565,2570,2565,1930
20240621,092200,541687250,2565,2555,2565,2545,7180
20240621,092100,523330835,2555,2555,2560,2545,2536
20240621,092000,516858380,2545,2555,2555,2540,10427
20240621,091900,490286180,2560,2560,2560,2555,918
20240621,091800,487940555,2555,2555,2560,2550,2758
20240621,091700,480887925,2555,2555,2560,2550,1679
20240621,091600,476600040,2545,2565,2565,2525,14950
20240621,091500,438616960,2550,2570,2575,2550,45437
20240621,091400,322303220,2570,2570,2580,2570,6456
20240621,091300,305708780,2575,2575,2580,2570,14529
20240621,091200,268318180,2575,2580,2580,2575,1652
20240621,091100,264063595,2580,2580,2580,2575,12301
20240621,091000,232370445,2580,2590,2590,2580,15362
20240621,090900,192733935,2585,2595,2595,2580,14678
20240621,090800,154750525,2600,2605,2605,2600,5564
20240621,090700,140271495,2595,2600,2600,2595,2213
20240621,090600,134518645,2595,2605,2605,2595,5308
20240621,090500,120715010,2605,2600,2605,2595,2859
20240621,090400,113280055,2600,2600,2610,2600,11151
20240621,090300,84283515,2605,2615,2615,2600,2696
20240621,090200,77261015,2615,2615,2620,2600,18657
20240621,090100,28675695,2620,2620,2625,2610,1172
20240621,090000,25607500,2630,2610,2630,2610,9810