stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,185500,1367963322,1420,1420,1420,1420,7957
20240612,185400,1367963322,1420,1420,1420,1420,0
20240612,185300,1367963322,1420,1420,1420,1420,0
20240612,185200,1367963322,1420,1420,1420,1420,0
20240612,185100,1367963322,1420,1420,1420,1420,0
20240612,185000,1367963322,1420,1420,1420,1420,0
20240612,184900,1367963322,1420,1420,1420,1420,0
20240612,184800,1367963322,1420,1420,1420,1420,0
20240612,184700,1367963322,1420,1420,1420,1420,0
20240612,184600,1367963322,1420,1420,1420,1420,0
20240612,184500,1367963322,1420,1420,1420,1420,0
20240612,184400,1367963322,1420,1420,1420,1420,0
20240612,184300,1367963322,1420,1420,1420,1420,0
20240612,184200,1367963322,1420,1420,1420,1420,0
20240612,184100,1367963322,1420,1420,1420,1420,0
20240612,184000,1367963322,1420,1420,1420,1420,0
20240612,183900,1367963322,1420,1420,1420,1420,0
20240612,183800,1367963322,1420,1420,1420,1420,0
20240612,183700,1367963322,1420,1420,1420,1420,0
20240612,183600,1367963322,1420,1420,1420,1420,0
20240612,183500,1367963322,1420,1420,1420,1420,0
20240612,183400,1367963322,1420,1420,1420,1420,0
20240612,183300,1367963322,1420,1420,1420,1420,0
20240612,183200,1367963322,1420,1420,1420,1420,0
20240612,183100,1367963322,1420,1420,1420,1420,0
20240612,183000,1367963322,1420,1420,1420,1420,0
20240612,182900,1367963322,1420,1420,1420,1420,0
20240612,182800,1367963322,1420,1420,1420,1420,0
20240612,182700,1367963322,1420,1420,1420,1420,0
20240612,182600,1367963322,1420,1420,1420,1420,0
20240612,182500,1367963322,1420,1420,1420,1420,7957
20240612,182400,1367963322,1420,1420,1420,1420,0
20240612,182300,1367963322,1420,1420,1420,1420,0
20240612,182200,1367963322,1420,1420,1420,1420,0
20240612,182100,1367963322,1420,1420,1420,1420,0
20240612,182000,1367963322,1420,1420,1420,1420,0
20240612,181900,1367963322,1420,1420,1420,1420,0
20240612,181800,1367963322,1420,1420,1420,1420,0
20240612,181700,1367963322,1420,1420,1420,1420,0
20240612,181600,1367963322,1420,1420,1420,1420,0
20240612,181500,1367963322,1420,1420,1420,1420,0
20240612,181400,1367963322,1420,1420,1420,1420,0
20240612,181300,1367963322,1420,1420,1420,1420,0
20240612,181200,1367963322,1420,1420,1420,1420,0
20240612,181100,1367963322,1420,1420,1420,1420,0
20240612,181000,1367963322,1420,1420,1420,1420,0
20240612,180900,1367963322,1420,1420,1420,1420,0
20240612,180800,1367963322,1420,1420,1420,1420,0
20240612,180700,1367963322,1420,1420,1420,1420,0
20240612,180600,1367963322,1420,1420,1420,1420,0
20240612,180500,1367963322,1420,1420,1420,1420,0
20240612,180400,1367963322,1420,1420,1420,1420,0
20240612,180300,1367963322,1420,1420,1420,1420,0
20240612,180200,1367963322,1420,1420,1420,1420,0
20240612,180100,1367963322,1420,1420,1420,1420,0
20240612,180000,1367963322,1420,1420,1420,1420,0
20240612,175900,1367963322,1420,1420,1420,1420,0
20240612,175800,1367963322,1420,1420,1420,1420,0
20240612,175700,1367963322,1420,1420,1420,1420,0
20240612,175600,1367963322,1420,1420,1420,1420,0
20240612,175500,1367963322,1420,1420,1420,1420,7957
20240612,175400,1367963322,1420,1420,1420,1420,0
20240612,175300,1367963322,1420,1420,1420,1420,0
20240612,175200,1367963322,1420,1420,1420,1420,0
20240612,175100,1367963322,1420,1420,1420,1420,0
20240612,175000,1367963322,1420,1420,1420,1420,0
20240612,174900,1367963322,1420,1420,1420,1420,0
20240612,174800,1367963322,1420,1420,1420,1420,0
20240612,174700,1367963322,1420,1420,1420,1420,0
20240612,174600,1367963322,1420,1420,1420,1420,0
20240612,174500,1367963322,1420,1420,1420,1420,0
20240612,174400,1367963322,1420,1420,1420,1420,0
20240612,174300,1367963322,1420,1420,1420,1420,0
20240612,174200,1367963322,1420,1420,1420,1420,0
20240612,174100,1367963322,1420,1420,1420,1420,0
20240612,174000,1367963322,1420,1420,1420,1420,0
20240612,173900,1367963322,1420,1420,1420,1420,0
20240612,173800,1367963322,1420,1420,1420,1420,0
20240612,173700,1367963322,1420,1420,1420,1420,0
20240612,173600,1367963322,1420,1420,1420,1420,0
20240612,173500,1367963322,1420,1420,1420,1420,0
20240612,173400,1367963322,1420,1420,1420,1420,0
20240612,173300,1367963322,1420,1420,1420,1420,0
20240612,173200,1367963322,1420,1420,1420,1420,0
20240612,173100,1367963322,1420,1420,1420,1420,0
20240612,173000,1367963322,1420,1420,1420,1420,0
20240612,172900,1367963322,1420,1420,1420,1420,0
20240612,172800,1367963322,1420,1420,1420,1420,0
20240612,172700,1367963322,1420,1420,1420,1420,0
20240612,172600,1367963322,1420,1420,1420,1420,0
20240612,172500,1367963322,1420,1420,1420,1420,7957
20240612,172400,1367963322,1420,1420,1420,1420,0
20240612,172300,1367963322,1420,1420,1420,1420,0
20240612,172200,1367963322,1420,1420,1420,1420,0
20240612,172100,1367963322,1420,1420,1420,1420,0
20240612,172000,1367963322,1420,1420,1420,1420,0
20240612,171900,1367963322,1420,1420,1420,1420,0
20240612,171800,1367963322,1420,1420,1420,1420,0
20240612,171700,1367963322,1420,1420,1420,1420,0
20240612,171600,1367963322,1420,1420,1420,1420,0
20240612,171500,1367963322,1420,1420,1420,1420,0
20240612,171400,1367963322,1420,1420,1420,1420,0
20240612,171300,1367963322,1420,1420,1420,1420,0
20240612,171200,1367963322,1420,1420,1420,1420,0
20240612,171100,1367963322,1420,1420,1420,1420,0
20240612,171000,1367963322,1420,1420,1420,1420,0
20240612,170900,1367963322,1420,1420,1420,1420,0
20240612,170800,1367963322,1420,1420,1420,1420,0
20240612,170700,1367963322,1420,1420,1420,1420,0
20240612,170600,1367963322,1420,1420,1420,1420,0
20240612,170500,1367963322,1420,1420,1420,1420,0
20240612,170400,1367963322,1420,1420,1420,1420,0
20240612,170300,1367963322,1420,1420,1420,1420,0
20240612,170200,1367963322,1420,1420,1420,1420,0
20240612,170100,1367963322,1420,1420,1420,1420,0
20240612,170000,1367963322,1420,1420,1420,1420,0
20240612,165900,1367963322,1420,1420,1420,1420,0
20240612,165800,1367963322,1420,1420,1420,1420,0
20240612,165700,1367963322,1420,1420,1420,1420,0
20240612,165600,1367963322,1420,1420,1420,1420,0
20240612,165500,1367963322,1420,1420,1420,1420,7957
20240612,165400,1367963322,1420,1420,1420,1420,0
20240612,165300,1367963322,1420,1420,1420,1420,0
20240612,165200,1367963322,1420,1420,1420,1420,0
20240612,165100,1367963322,1420,1420,1420,1420,0
20240612,165000,1367963322,1420,1420,1420,1420,0
20240612,164900,1367963322,1420,1420,1420,1420,0
20240612,164800,1367963322,1420,1420,1420,1420,0
20240612,164700,1367963322,1420,1420,1420,1420,0
20240612,164600,1367963322,1420,1420,1420,1420,0
20240612,164500,1367963322,1420,1420,1420,1420,0
20240612,164400,1367963322,1420,1420,1420,1420,0
20240612,164300,1367963322,1420,1420,1420,1420,0
20240612,164200,1367963322,1420,1420,1420,1420,0
20240612,164100,1367963322,1420,1420,1420,1420,0
20240612,164000,1367963322,1420,1420,1420,1420,0
20240612,163900,1367963322,1420,1420,1420,1420,0
20240612,163800,1367963322,1420,1420,1420,1420,0
20240612,163700,1367963322,1420,1420,1420,1420,0
20240612,163600,1367963322,1420,1420,1420,1420,0
20240612,163500,1367963322,1420,1420,1420,1420,0
20240612,163400,1367963322,1420,1420,1420,1420,0
20240612,163300,1367963322,1420,1420,1420,1420,0
20240612,163200,1367963322,1420,1420,1420,1420,0
20240612,163100,1367963322,1420,1420,1420,1420,0
20240612,163000,1367963322,1420,1420,1420,1420,0
20240612,162900,1367963322,1420,1420,1420,1420,0
20240612,162800,1367963322,1420,1420,1420,1420,0
20240612,162700,1367963322,1420,1420,1420,1420,0
20240612,162600,1367963322,1420,1420,1420,1420,0
20240612,162500,1367963322,1420,1420,1420,1420,7957
20240612,162400,1367963322,1420,1420,1420,1420,0
20240612,162300,1367963322,1420,1420,1420,1420,0
20240612,162200,1367963322,1420,1420,1420,1420,0
20240612,162100,1367963322,1420,1420,1420,1420,0
20240612,162000,1367963322,1420,1420,1420,1420,0
20240612,161900,1367963322,1420,1420,1420,1420,0
20240612,161800,1367963322,1420,1420,1420,1420,0
20240612,161700,1367963322,1420,1420,1420,1420,0
20240612,161600,1367963322,1420,1420,1420,1420,0
20240612,161500,1367963322,1420,1420,1420,1420,0
20240612,161400,1367963322,1420,1420,1420,1420,0
20240612,161300,1367963322,1420,1420,1420,1420,0
20240612,161200,1367963322,1420,1420,1420,1420,0
20240612,161100,1367963322,1420,1420,1420,1420,0
20240612,161000,1367963322,1420,1420,1420,1420,0
20240612,160900,1367963322,1420,1420,1420,1420,0
20240612,160800,1367963322,1420,1420,1420,1420,0
20240612,160700,1367963322,1420,1420,1420,1420,0
20240612,160600,1367963322,1420,1420,1420,1420,0
20240612,160500,1367963322,1420,1420,1420,1420,0
20240612,160400,1367963322,1420,1420,1420,1420,0
20240612,160300,1367963322,1420,1420,1420,1420,0
20240612,160200,1367963322,1420,1420,1420,1420,0
20240612,160100,1367963322,1420,1420,1420,1420,0
20240612,160000,1367963322,1420,1420,1420,1420,0
20240612,155900,1367963322,1420,1420,1420,1420,0
20240612,155800,1367963322,1420,1420,1420,1420,0
20240612,155700,1367963322,1420,1420,1420,1420,0
20240612,155600,1367963322,1420,1420,1420,1420,0
20240612,155500,1367963322,1420,1420,1420,1420,7957
20240612,155400,1367963322,1420,1420,1420,1420,0
20240612,155300,1367963322,1420,1420,1420,1420,0
20240612,155200,1367963322,1420,1420,1420,1420,0
20240612,155100,1367963322,1420,1420,1420,1420,0
20240612,155000,1367963322,1420,1420,1420,1420,0
20240612,154900,1367963322,1420,1420,1420,1420,0
20240612,154800,1367963322,1420,1420,1420,1420,0
20240612,154700,1367963322,1420,1420,1420,1420,0
20240612,154600,1367963322,1420,1420,1420,1420,0
20240612,154500,1367963322,1420,1420,1420,1420,0
20240612,154400,1367963322,1420,1420,1420,1420,0
20240612,154300,1367963322,1420,1420,1420,1420,0
20240612,154200,1367963322,1420,1420,1420,1420,0
20240612,154100,1367963322,1420,1420,1420,1420,0
20240612,154000,1367963322,1420,1420,1420,1420,0
20240612,153900,1367963322,1420,1420,1420,1420,0
20240612,153800,1367963322,1420,1420,1420,1420,0
20240612,153700,1367963322,1420,1420,1420,1420,0
20240612,153600,1367963322,1420,1420,1420,1420,0
20240612,153500,1367963322,1420,1420,1420,1420,0
20240612,153400,1367963322,1420,1420,1420,1420,0
20240612,153300,1367963322,1420,1420,1420,1420,0
20240612,153200,1367963322,1420,1420,1420,1420,0
20240612,153100,1367963322,1420,1420,1420,1420,0
20240612,153000,1367963322,1420,1420,1420,1420,7957
20240612,152900,1356664382,1420,1420,1420,1420,0
20240612,152800,1356664382,1420,1420,1420,1420,0
20240612,152700,1356664382,1420,1420,1420,1420,0
20240612,152600,1356664382,1420,1420,1420,1420,0
20240612,152500,1356664382,1420,1420,1420,1420,0
20240612,152400,1356664382,1420,1420,1420,1420,0
20240612,152300,1356664382,1420,1420,1420,1420,0
20240612,152200,1356664382,1420,1420,1420,1420,0
20240612,152100,1356664382,1420,1420,1420,1420,0
20240612,152000,1356664382,1420,1420,1420,1420,0
20240612,151900,1356664382,1420,1402,1420,1402,6738
20240612,151800,1347199869,1403,1402,1403,1402,2324
20240612,151700,1343940609,1403,1403,1404,1403,347
20240612,151600,1343453767,1404,1403,1404,1403,510
20240612,151500,1342738236,1403,1408,1408,1403,4015
20240612,151400,1337103405,1410,1409,1410,1408,54
20240612,151300,1337027280,1408,1411,1411,1408,523
20240612,151200,1336289357,1411,1411,1411,1405,1080
20240612,151100,1334771427,1411,1411,1411,1411,21
20240612,151000,1334741796,1414,1409,1414,1409,5992
20240612,150900,1326288232,1409,1407,1409,1405,2993
20240612,150800,1322074526,1406,1405,1406,1405,244
20240612,150700,1321731506,1402,1402,1402,1402,757
20240612,150600,1320670192,1402,1402,1402,1402,0
20240612,150500,1320670192,1402,1402,1402,1402,0
20240612,150400,1320670192,1402,1402,1402,1402,782
20240612,150300,1319573828,1402,1402,1402,1402,2000
20240612,150200,1316769828,1402,1403,1403,1402,1532
20240612,150100,1314621914,1402,1402,1402,1402,0
20240612,150000,1314621914,1402,1402,1402,1402,0
20240612,145900,1314621914,1402,1402,1402,1402,0
20240612,145800,1314621914,1402,1402,1402,1402,0
20240612,145700,1314621914,1402,1402,1402,1402,773
20240612,145600,1313538168,1402,1403,1403,1402,4346
20240612,145500,1307441730,1403,1405,1405,1403,741
20240612,145400,1306401762,1404,1407,1407,1404,1879
20240612,145300,1303758915,1407,1407,1408,1407,467
20240612,145200,1303101845,1408,1408,1408,1408,0
20240612,145100,1303101845,1408,1405,1408,1403,850
20240612,145000,1301906129,1405,1405,1405,1405,4
20240612,144900,1301900509,1403,1405,1405,1403,41
20240612,144800,1301842970,1404,1406,1406,1404,116
20240612,144700,1301679876,1406,1406,1406,1406,3
20240612,144600,1301675658,1404,1404,1404,1404,1290
20240612,144500,1299864498,1402,1404,1404,1402,814
20240612,144400,1298721670,1403,1404,1404,1403,1100
20240612,144300,1297177370,1404,1404,1404,1404,0
20240612,144200,1297177370,1404,1404,1404,1404,0
20240612,144100,1297177370,1404,1404,1404,1404,0
20240612,144000,1297177370,1404,1401,1404,1401,494
20240612,143900,1296484394,1401,1404,1404,1401,686
20240612,143800,1295522570,1404,1404,1404,1404,223
20240612,143700,1295209478,1404,1404,1404,1404,0
20240612,143600,1295209478,1404,1402,1404,1400,2038
20240612,143500,1292355080,1404,1404,1404,1404,4200
20240612,143400,1286458280,1401,1404,1404,1401,1126
20240612,143300,1284880156,1404,1404,1404,1403,1381
20240612,143200,1282941249,1404,1404,1404,1404,1419
20240612,143100,1280948973,1404,1405,1405,1404,2125
20240612,143000,1277965471,1405,1405,1405,1402,141
20240612,142900,1277767384,1405,1405,1405,1405,1200
20240612,142800,1276081384,1405,1400,1405,1400,102
20240612,142700,1275938079,1400,1400,1400,1400,30
20240612,142600,1275896079,1399,1405,1405,1399,804
20240612,142500,1274769628,1405,1405,1405,1405,524
20240612,142400,1274033408,1400,1400,1400,1400,0
20240612,142300,1274033408,1400,1400,1400,1400,2119
20240612,142200,1271066808,1400,1400,1400,1400,136
20240612,142100,1270876408,1400,1396,1400,1396,2708
20240612,142000,1267085923,1396,1400,1400,1396,2783
20240612,141900,1263199851,1396,1397,1397,1396,20
20240612,141800,1263171926,1396,1400,1400,1396,4469
20240612,141700,1256925141,1400,1404,1404,1400,1550
20240612,141600,1254752442,1400,1400,1400,1400,360
20240612,141500,1254248442,1405,1405,1405,1405,15
20240612,141400,1254227367,1407,1396,1407,1394,3513
20240612,141300,1249328380,1397,1396,1399,1396,1631
20240612,141200,1247049165,1395,1397,1397,1393,6939
20240612,141100,1237373112,1399,1399,1399,1396,9849
20240612,141000,1223599978,1399,1408,1408,1399,33471
20240612,140900,1176685827,1409,1410,1410,1409,1111
20240612,140800,1175120017,1410,1411,1411,1410,1556
20240612,140700,1172925580,1412,1413,1413,1412,202
20240612,140600,1172640255,1414,1417,1417,1414,103
20240612,140500,1172494310,1415,1411,1416,1411,605
20240612,140400,1171640234,1411,1417,1417,1411,35
20240612,140300,1171590843,1411,1417,1417,1411,72
20240612,140200,1171488939,1412,1412,1412,1412,1127
20240612,140100,1169897615,1411,1411,1411,1411,598
20240612,140000,1169053837,1412,1413,1413,1412,176
20240612,135900,1168805305,1419,1419,1419,1419,572
20240612,135800,1167993637,1419,1415,1419,1415,108
20240612,135700,1167840405,1417,1417,1417,1417,0
20240612,135600,1167840405,1417,1419,1419,1417,16
20240612,135500,1167817711,1420,1408,1420,1408,8714
20240612,135400,1155523041,1409,1406,1410,1406,2814
20240612,135300,1151561289,1405,1409,1409,1405,10878
20240612,135200,1136262457,1408,1414,1414,1408,11471
20240612,135100,1120086182,1414,1416,1416,1414,4076
20240612,135000,1114321910,1415,1415,1415,1415,0
20240612,134900,1114321910,1415,1415,1415,1415,0
20240612,134800,1114321910,1415,1415,1415,1415,0
20240612,134700,1114321910,1415,1415,1415,1415,745
20240612,134600,1113267735,1415,1415,1415,1415,388
20240612,134500,1112718715,1415,1417,1417,1415,957
20240612,134400,1111364558,1419,1419,1419,1419,13
20240612,134300,1111346111,1420,1420,1420,1420,1
20240612,134200,1111344691,1420,1417,1420,1417,253
20240612,134100,1110985929,1417,1418,1418,1417,324
20240612,134000,1110526803,1418,1416,1418,1416,1045
20240612,133900,1109046910,1416,1416,1416,1416,1176
20240612,133800,1107381694,1416,1416,1416,1416,1408
20240612,133700,1105387966,1416,1416,1416,1416,983
20240612,133600,1103996038,1416,1416,1416,1416,7
20240612,133500,1103986126,1416,1416,1416,1416,21
20240612,133400,1103956390,1415,1415,1415,1415,0
20240612,133300,1103956390,1415,1415,1415,1415,584
20240612,133200,1103130030,1415,1415,1415,1415,382
20240612,133100,1102589500,1415,1415,1415,1415,2
20240612,133000,1102586670,1416,1416,1416,1416,0
20240612,132900,1102586670,1416,1416,1416,1416,0
20240612,132800,1102586670,1416,1416,1416,1416,545
20240612,132700,1101814950,1411,1413,1413,1411,1000
20240612,132600,1100403544,1416,1414,1416,1413,601
20240612,132500,1099554026,1415,1415,1415,1415,50
20240612,132400,1099483276,1415,1416,1416,1415,3813
20240612,132300,1094087880,1415,1415,1415,1415,3
20240612,132200,1094083635,1416,1416,1416,1416,0
20240612,132100,1094083635,1416,1415,1416,1415,6
20240612,132000,1094075141,1415,1415,1415,1415,208
20240612,131900,1093780821,1415,1415,1415,1415,201
20240612,131800,1093496406,1415,1415,1415,1415,834
20240612,131700,1092316296,1413,1411,1413,1411,1625
20240612,131600,1090022619,1411,1410,1411,1410,2304
20240612,131500,1086771705,1411,1414,1414,1411,2498
20240612,131400,1083245426,1414,1414,1414,1412,102
20240612,131300,1083101200,1414,1413,1414,1412,774
20240612,131200,1082008117,1414,1413,1414,1413,201
20240612,131100,1081724004,1414,1413,1414,1413,321
20240612,131000,1081270130,1413,1413,1413,1413,0
20240612,130900,1081270130,1413,1414,1414,1411,12211
20240612,130800,1064029996,1413,1414,1414,1413,1644
20240612,130700,1061706594,1415,1413,1415,1413,1612
20240612,130600,1059426946,1415,1416,1416,1413,13995
20240612,130500,1039629710,1416,1420,1420,1416,2960
20240612,130400,1035438306,1416,1418,1418,1416,2260
20240612,130300,1032236218,1417,1424,1424,1417,2259
20240612,130200,1029031944,1425,1425,1425,1425,24
20240612,130100,1028997744,1425,1425,1425,1425,185
20240612,130000,1028734119,1425,1425,1425,1425,2255
20240612,125900,1025520744,1425,1420,1425,1419,5077
20240612,125800,1018314709,1420,1421,1421,1420,2500
20240612,125700,1014764599,1426,1426,1426,1426,0
20240612,125600,1014764599,1426,1426,1426,1426,0
20240612,125500,1014764599,1426,1426,1426,1426,1
20240612,125400,1014763173,1427,1427,1427,1427,0
20240612,125300,1014763173,1427,1427,1427,1420,6044
20240612,125200,1006180122,1421,1422,1422,1421,3500
20240612,125100,1001205618,1422,1426,1427,1422,923
20240612,125000,999891326,1427,1427,1427,1427,400
20240612,124900,999320526,1427,1427,1427,1427,0
20240612,124800,999320526,1427,1424,1427,1424,201
20240612,124700,999034131,1424,1423,1424,1423,457
20240612,124600,998383775,1422,1421,1422,1421,6731
20240612,124500,988818053,1422,1422,1422,1422,254
20240612,124400,988456865,1422,1422,1422,1421,2102
20240612,124300,985468785,1422,1422,1422,1422,1111
20240612,124200,983888943,1422,1425,1425,1422,4179
20240612,124100,977944781,1424,1424,1425,1424,702
20240612,124000,976945132,1425,1425,1425,1425,330
20240612,123900,976474882,1425,1426,1426,1425,3365
20240612,123800,971677741,1426,1426,1426,1426,501
20240612,123700,970963315,1427,1429,1429,1427,1275
20240612,123600,969143464,1430,1430,1430,1430,105
20240612,123500,968993314,1429,1430,1430,1429,2020
20240612,123400,966106534,1430,1430,1430,1430,1050
20240612,123300,964605034,1431,1431,1431,1431,1
20240612,123200,964603603,1431,1431,1431,1431,0
20240612,123100,964603603,1431,1431,1431,1431,134
20240612,123000,964411849,1433,1433,1433,1433,1
20240612,122900,964410416,1432,1432,1432,1432,480
20240612,122800,963723056,1432,1433,1433,1432,72
20240612,122700,963619881,1433,1433,1433,1433,101
20240612,122600,963475148,1432,1432,1432,1432,30
20240612,122500,963432188,1432,1432,1432,1432,0
20240612,122400,963432188,1432,1431,1432,1431,164
20240612,122300,963197503,1431,1431,1431,1431,0
20240612,122200,963197503,1431,1429,1431,1429,11
20240612,122100,963181782,1431,1431,1431,1431,0
20240612,122000,963181782,1431,1429,1431,1429,1492
20240612,121900,961049695,1429,1428,1429,1428,3230
20240612,121800,956437132,1428,1428,1428,1428,20
20240612,121700,956408572,1428,1428,1428,1428,716
20240612,121600,955386124,1427,1427,1427,1427,20
20240612,121500,955357584,1427,1427,1427,1427,11
20240612,121400,955341887,1426,1428,1428,1426,665
20240612,121300,954393467,1428,1427,1428,1427,2
20240612,121200,954390612,1427,1427,1427,1427,20
20240612,121100,954362072,1427,1428,1428,1426,568
20240612,121000,953551458,1428,1425,1428,1425,767
20240612,120900,952457949,1427,1425,1427,1425,658
20240612,120800,951520295,1427,1425,1427,1425,30
20240612,120700,951477514,1426,1427,1427,1426,710
20240612,120600,950464844,1427,1425,1427,1425,482
20240612,120500,949777992,1425,1428,1428,1425,1753
20240612,120400,947274928,1423,1427,1428,1423,134
20240612,120300,947083953,1429,1429,1429,1429,68
20240612,120200,946986781,1423,1423,1423,1423,870
20240612,120100,945748771,1423,1420,1423,1420,1356
20240612,120000,943821112,1420,1420,1420,1419,2429
20240612,115900,940373334,1422,1422,1422,1421,616
20240612,115800,939497423,1423,1424,1424,1423,1583
20240612,115700,937244652,1423,1421,1423,1421,1235
20240612,115600,935487647,1420,1425,1426,1420,20398
20240612,115500,906499720,1426,1429,1429,1424,10382
20240612,115400,891706982,1429,1427,1429,1426,1946
20240612,115300,888930188,1428,1429,1429,1428,2467
20240612,115200,885407065,1429,1429,1429,1429,5
20240612,115100,885399920,1429,1433,1433,1429,3206
20240612,115000,880813756,1432,1432,1432,1432,85
20240612,114900,880692036,1432,1432,1432,1432,0
20240612,114800,880692036,1432,1431,1432,1430,1323
20240612,114700,878799501,1430,1433,1433,1430,42
20240612,114600,878739393,1433,1433,1433,1430,1532
20240612,114500,876545717,1433,1434,1434,1431,7291
20240612,114400,866098807,1435,1435,1435,1435,102
20240612,114300,865952437,1435,1435,1436,1434,633
20240612,114200,865044130,1435,1433,1436,1433,5835
20240612,114100,856675503,1433,1436,1436,1432,19012
20240612,114000,829441883,1433,1441,1441,1433,12657
20240612,113900,811254808,1441,1443,1443,1441,324
20240612,113800,810787908,1446,1441,1446,1441,551
20240612,113700,809993912,1441,1446,1446,1441,11
20240612,113600,809978056,1441,1441,1441,1441,2
20240612,113500,809975174,1446,1446,1446,1446,1
20240612,113400,809973728,1441,1441,1441,1441,50
20240612,113300,809901678,1440,1446,1446,1440,1683
20240612,113200,807478118,1440,1441,1441,1440,6600
20240612,113100,797972787,1446,1446,1446,1446,0
20240612,113000,797972787,1446,1446,1446,1440,8518
20240612,112900,785701124,1446,1446,1446,1446,0
20240612,112800,785701124,1446,1446,1446,1446,472
20240612,112700,785018612,1446,1446,1446,1446,0
20240612,112600,785018612,1446,1441,1446,1441,121
20240612,112500,784844246,1441,1448,1448,1441,2
20240612,112400,784841357,1441,1441,1448,1441,143
20240612,112300,784635273,1440,1440,1440,1440,0
20240612,112200,784635273,1440,1440,1440,1440,0
20240612,112100,784635273,1440,1440,1440,1440,0
20240612,112000,784635273,1440,1440,1440,1440,0
20240612,111900,784635273,1440,1448,1448,1440,10367
20240612,111800,769694130,1448,1448,1448,1448,1
20240612,111700,769692682,1444,1444,1444,1444,0
20240612,111600,769692682,1444,1444,1444,1444,0
20240612,111500,769692682,1444,1444,1444,1444,766
20240612,111400,768586578,1444,1444,1444,1443,686
20240612,111300,767596014,1444,1444,1444,1444,0
20240612,111200,767596014,1444,1444,1444,1444,40
20240612,111100,767538254,1449,1449,1449,1449,1
20240612,111000,767536805,1444,1448,1448,1444,790
20240612,110900,766395961,1448,1450,1450,1448,171
20240612,110800,766148157,1443,1447,1447,1443,4242
20240612,110700,760019819,1450,1447,1450,1447,1001
20240612,110600,758571369,1446,1447,1447,1446,1530
20240612,110500,756358889,1445,1450,1450,1445,1276
20240612,110400,754514545,1450,1447,1450,1446,294
20240612,110300,754089125,1450,1451,1451,1450,3277
20240612,110200,749337375,1451,1451,1451,1446,202
20240612,110100,749045273,1445,1451,1451,1445,37
20240612,110000,748991676,1444,1450,1450,1444,253
20240612,105900,748624934,1443,1443,1443,1443,50
20240612,105800,748552784,1443,1443,1443,1443,5915
20240612,105700,740017439,1442,1442,1442,1442,1708
20240612,105600,737554503,1443,1443,1443,1443,450
20240612,105500,736905153,1443,1447,1447,1443,10921
20240612,105400,721131132,1445,1447,1447,1445,5000
20240612,105300,713904642,1445,1444,1445,1444,17578
20240612,105200,688510562,1440,1441,1441,1440,2772
20240612,105100,684518110,1440,1445,1445,1440,7031
20240612,105000,674383304,1445,1445,1445,1443,39
20240612,104900,674326989,1445,1445,1445,1445,1140
20240612,104800,672679689,1443,1442,1446,1442,1279
20240612,104700,670831684,1443,1446,1446,1441,5054
20240612,104600,663534475,1445,1455,1455,1445,49653
20240612,104500,591514127,1455,1456,1456,1455,178
20240612,104400,591254979,1456,1458,1458,1456,83
20240612,104300,591134049,1463,1462,1463,1462,82
20240612,104200,591014154,1465,1465,1465,1465,0
20240612,104100,591014154,1465,1465,1465,1465,2
20240612,104000,591011224,1457,1467,1467,1457,200
20240612,103900,590718698,1469,1469,1469,1469,10
20240612,103800,590704008,1469,1460,1469,1460,2429
20240612,103700,587157659,1460,1460,1460,1460,72
20240612,103600,587052539,1460,1454,1460,1452,6120
20240612,103500,578158584,1453,1455,1455,1452,1289
20240612,103400,576284632,1455,1457,1457,1455,1499
20240612,103300,574102941,1457,1463,1463,1457,8791
20240612,103200,561269180,1471,1471,1471,1471,0
20240612,103100,561269180,1471,1471,1471,1471,150
20240612,103000,561048530,1471,1471,1471,1471,0
20240612,102900,561048530,1471,1471,1471,1471,150
20240612,102800,560827880,1471,1468,1471,1463,42154
20240612,102700,499063733,1469,1469,1469,1469,0
20240612,102600,499063733,1469,1467,1469,1467,51
20240612,102500,498988896,1467,1467,1467,1467,434
20240612,102400,498352218,1468,1469,1469,1468,2596
20240612,102300,494541097,1469,1470,1470,1469,489
20240612,102200,493822753,1469,1469,1469,1469,997
20240612,102100,492358160,1469,1471,1471,1469,342
20240612,102000,491855739,1472,1472,1472,1472,0
20240612,101900,491855739,1472,1472,1472,1472,1
20240612,101800,491854267,1472,1472,1472,1468,513
20240612,101700,491100592,1474,1474,1474,1474,10
20240612,101600,491085852,1470,1470,1470,1470,10
20240612,101500,491071152,1468,1472,1472,1468,4084
20240612,101400,485069538,1473,1473,1473,1473,21
20240612,101300,485038605,1475,1471,1475,1471,113
20240612,101200,484872378,1475,1476,1476,1472,14892
20240612,101100,462906706,1476,1476,1476,1475,538
20240612,101000,462112619,1477,1472,1477,1472,3612
20240612,100900,456787618,1471,1471,1471,1471,636
20240612,100800,455852062,1471,1475,1475,1471,305
20240612,100700,455403387,1471,1475,1475,1471,1278
20240612,100600,453522246,1475,1474,1475,1474,220
20240612,100500,453197851,1474,1475,1475,1474,426
20240612,100400,452569916,1476,1476,1476,1476,6
20240612,100300,452561060,1475,1475,1476,1475,54
20240612,100200,452481390,1470,1472,1476,1470,2807
20240612,100100,448354882,1470,1474,1474,1470,10385
20240612,100000,433066701,1474,1475,1476,1473,28819
20240612,095900,390608119,1475,1480,1480,1475,4635
20240612,095800,383755754,1480,1490,1499,1480,56784
20240612,095700,299431828,1490,1499,1499,1490,2043
20240612,095600,296385378,1500,1494,1500,1493,4109
20240612,095500,290247482,1495,1502,1502,1495,844
20240612,095400,288984822,1502,1493,1502,1493,51
20240612,095300,288908661,1502,1502,1502,1502,7
20240612,095200,288898147,1502,1500,1503,1500,18578
20240612,095100,261001597,1500,1492,1501,1492,27409
20240612,095000,219906482,1499,1500,1500,1497,1635
20240612,094900,217457310,1500,1499,1500,1499,8007
20240612,094800,205448517,1499,1497,1499,1497,2901
20240612,094700,201102162,1497,1496,1497,1496,2002
20240612,094600,198107096,1496,1495,1496,1495,2333
20240612,094500,194619215,1492,1490,1492,1490,1384
20240612,094400,192556734,1490,1489,1490,1489,1000
20240612,094300,191066933,1490,1490,1490,1490,639
20240612,094200,190114823,1492,1492,1492,1492,202
20240612,094100,189813439,1495,1494,1495,1494,110
20240612,094000,189649089,1494,1494,1494,1494,1
20240612,093900,189647595,1495,1487,1496,1487,4300
20240612,093800,183225753,1487,1488,1488,1487,2861
20240612,093700,178970640,1489,1494,1494,1489,4162
20240612,093600,172762990,1495,1496,1496,1493,645
20240612,093500,171799660,1496,1494,1496,1493,2020
20240612,093400,168783735,1496,1491,1496,1491,2724
20240612,093300,164716675,1492,1492,1492,1490,93
20240612,093200,164578061,1493,1492,1493,1490,588
20240612,093100,163701608,1490,1492,1492,1490,111
20240612,093000,163536196,1492,1492,1492,1490,2853
20240612,092900,159282251,1491,1490,1491,1490,427
20240612,092800,158645658,1491,1488,1491,1488,506
20240612,092700,157891728,1490,1487,1490,1487,409
20240612,092600,157283512,1487,1488,1488,1486,2755
20240612,092500,153186805,1490,1488,1490,1488,537
20240612,092400,152387743,1488,1491,1491,1488,35
20240612,092300,152335603,1491,1491,1491,1491,110
20240612,092200,152171593,1487,1486,1493,1486,418
20240612,092100,151548827,1493,1490,1493,1487,8139
20240612,092000,139429779,1494,1494,1494,1494,24
20240612,091900,139393923,1493,1493,1494,1488,2074
20240612,091800,136297696,1491,1492,1492,1491,1009
20240612,091700,134792277,1492,1492,1492,1492,60
20240612,091600,134702757,1492,1492,1493,1492,221
20240612,091500,134372916,1493,1487,1493,1485,2264
20240612,091400,131009664,1493,1487,1494,1487,594
20240612,091300,130126331,1495,1495,1495,1495,29
20240612,091200,130082976,1487,1497,1497,1487,1078
20240612,091100,128479286,1491,1502,1502,1491,20970
20240612,091000,97135995,1502,1490,1502,1490,14215
20240612,090900,75852280,1493,1494,1494,1493,529
20240612,090800,75062173,1494,1495,1495,1485,2871
20240612,090700,70780044,1495,1498,1498,1485,12983
20240612,090600,51480731,1498,1499,1503,1494,446
20240612,090500,50812174,1499,1481,1499,1481,5882
20240612,090400,42077612,1473,1465,1474,1465,3942
20240612,090300,36270721,1465,1465,1465,1465,267
20240612,090200,35879566,1474,1465,1474,1464,10696
20240612,090100,20125143,1473,1474,1474,1470,7356
20240612,090000,9290150,1483,1474,1483,1474,3298