stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,190900,492720095,2360,2360,2360,2360,4500
20240607,190800,492720095,2360,2360,2360,2360,0
20240607,190700,492720095,2360,2360,2360,2360,0
20240607,190600,492720095,2360,2360,2360,2360,0
20240607,190500,492720095,2360,2360,2360,2360,0
20240607,190400,492720095,2360,2360,2360,2360,0
20240607,190300,492720095,2360,2360,2360,2360,0
20240607,190200,492720095,2360,2360,2360,2360,0
20240607,190100,492720095,2360,2360,2360,2360,0
20240607,190000,492720095,2360,2360,2360,2360,0
20240607,185900,492720095,2360,2360,2360,2360,0
20240607,185800,492720095,2360,2360,2360,2360,0
20240607,185700,492720095,2360,2360,2360,2360,0
20240607,185600,492720095,2360,2360,2360,2360,0
20240607,185500,492720095,2360,2360,2360,2360,0
20240607,185400,492720095,2360,2360,2360,2360,0
20240607,185300,492720095,2360,2360,2360,2360,0
20240607,185200,492720095,2360,2360,2360,2360,0
20240607,185100,492720095,2360,2360,2360,2360,0
20240607,185000,492720095,2360,2360,2360,2360,0
20240607,184900,492720095,2360,2360,2360,2360,0
20240607,184800,492720095,2360,2360,2360,2360,0
20240607,184700,492720095,2360,2360,2360,2360,0
20240607,184600,492720095,2360,2360,2360,2360,0
20240607,184500,492720095,2360,2360,2360,2360,0
20240607,184400,492720095,2360,2360,2360,2360,0
20240607,184300,492720095,2360,2360,2360,2360,0
20240607,184200,492720095,2360,2360,2360,2360,0
20240607,184100,492720095,2360,2360,2360,2360,0
20240607,184000,492720095,2360,2360,2360,2360,0
20240607,183900,492720095,2360,2360,2360,2360,4500
20240607,183800,492720095,2360,2360,2360,2360,0
20240607,183700,492720095,2360,2360,2360,2360,0
20240607,183600,492720095,2360,2360,2360,2360,0
20240607,183500,492720095,2360,2360,2360,2360,0
20240607,183400,492720095,2360,2360,2360,2360,0
20240607,183300,492720095,2360,2360,2360,2360,0
20240607,183200,492720095,2360,2360,2360,2360,0
20240607,183100,492720095,2360,2360,2360,2360,0
20240607,183000,492720095,2360,2360,2360,2360,0
20240607,182900,492720095,2360,2360,2360,2360,0
20240607,182800,492720095,2360,2360,2360,2360,0
20240607,182700,492720095,2360,2360,2360,2360,0
20240607,182600,492720095,2360,2360,2360,2360,0
20240607,182500,492720095,2360,2360,2360,2360,0
20240607,182400,492720095,2360,2360,2360,2360,0
20240607,182300,492720095,2360,2360,2360,2360,0
20240607,182200,492720095,2360,2360,2360,2360,0
20240607,182100,492720095,2360,2360,2360,2360,0
20240607,182000,492720095,2360,2360,2360,2360,0
20240607,181900,492720095,2360,2360,2360,2360,0
20240607,181800,492720095,2360,2360,2360,2360,0
20240607,181700,492720095,2360,2360,2360,2360,0
20240607,181600,492720095,2360,2360,2360,2360,0
20240607,181500,492720095,2360,2360,2360,2360,0
20240607,181400,492720095,2360,2360,2360,2360,0
20240607,181300,492720095,2360,2360,2360,2360,0
20240607,181200,492720095,2360,2360,2360,2360,0
20240607,181100,492720095,2360,2360,2360,2360,0
20240607,181000,492720095,2360,2360,2360,2360,0
20240607,180900,492720095,2360,2360,2360,2360,4500
20240607,180800,492720095,2360,2360,2360,2360,0
20240607,180700,492720095,2360,2360,2360,2360,0
20240607,180600,492720095,2360,2360,2360,2360,0
20240607,180500,492720095,2360,2360,2360,2360,0
20240607,180400,492720095,2360,2360,2360,2360,0
20240607,180300,492720095,2360,2360,2360,2360,0
20240607,180200,492720095,2360,2360,2360,2360,0
20240607,180100,492720095,2360,2360,2360,2360,0
20240607,180000,492720095,2360,2360,2360,2360,0
20240607,175900,492720095,2360,2360,2360,2360,0
20240607,175800,492720095,2360,2360,2360,2360,0
20240607,175700,492720095,2360,2360,2360,2360,0
20240607,175600,492720095,2360,2360,2360,2360,0
20240607,175500,492720095,2360,2360,2360,2360,0
20240607,175400,492720095,2360,2360,2360,2360,0
20240607,175300,492720095,2360,2360,2360,2360,0
20240607,175200,492720095,2360,2360,2360,2360,0
20240607,175100,492720095,2360,2360,2360,2360,0
20240607,175000,492720095,2360,2360,2360,2360,0
20240607,174900,492720095,2360,2360,2360,2360,0
20240607,174800,492720095,2360,2360,2360,2360,0
20240607,174700,492720095,2360,2360,2360,2360,0
20240607,174600,492720095,2360,2360,2360,2360,0
20240607,174500,492720095,2360,2360,2360,2360,0
20240607,174400,492720095,2360,2360,2360,2360,0
20240607,174300,492720095,2360,2360,2360,2360,0
20240607,174200,492720095,2360,2360,2360,2360,0
20240607,174100,492720095,2360,2360,2360,2360,0
20240607,174000,492720095,2360,2360,2360,2360,0
20240607,173900,492720095,2360,2360,2360,2360,4500
20240607,173800,492720095,2360,2360,2360,2360,0
20240607,173700,492720095,2360,2360,2360,2360,0
20240607,173600,492720095,2360,2360,2360,2360,0
20240607,173500,492720095,2360,2360,2360,2360,0
20240607,173400,492720095,2360,2360,2360,2360,0
20240607,173300,492720095,2360,2360,2360,2360,0
20240607,173200,492720095,2360,2360,2360,2360,0
20240607,173100,492720095,2360,2360,2360,2360,0
20240607,173000,492720095,2360,2360,2360,2360,0
20240607,172900,492720095,2360,2360,2360,2360,0
20240607,172800,492720095,2360,2360,2360,2360,0
20240607,172700,492720095,2360,2360,2360,2360,0
20240607,172600,492720095,2360,2360,2360,2360,0
20240607,172500,492720095,2360,2360,2360,2360,0
20240607,172400,492720095,2360,2360,2360,2360,0
20240607,172300,492720095,2360,2360,2360,2360,0
20240607,172200,492720095,2360,2360,2360,2360,0
20240607,172100,492720095,2360,2360,2360,2360,0
20240607,172000,492720095,2360,2360,2360,2360,0
20240607,171900,492720095,2360,2360,2360,2360,0
20240607,171800,492720095,2360,2360,2360,2360,0
20240607,171700,492720095,2360,2360,2360,2360,0
20240607,171600,492720095,2360,2360,2360,2360,0
20240607,171500,492720095,2360,2360,2360,2360,0
20240607,171400,492720095,2360,2360,2360,2360,0
20240607,171300,492720095,2360,2360,2360,2360,0
20240607,171200,492720095,2360,2360,2360,2360,0
20240607,171100,492720095,2360,2360,2360,2360,0
20240607,171000,492720095,2360,2360,2360,2360,0
20240607,170900,492720095,2360,2360,2360,2360,4500
20240607,170800,492720095,2360,2360,2360,2360,0
20240607,170700,492720095,2360,2360,2360,2360,0
20240607,170600,492720095,2360,2360,2360,2360,0
20240607,170500,492720095,2360,2360,2360,2360,0
20240607,170400,492720095,2360,2360,2360,2360,0
20240607,170300,492720095,2360,2360,2360,2360,0
20240607,170200,492720095,2360,2360,2360,2360,0
20240607,170100,492720095,2360,2360,2360,2360,0
20240607,170000,492720095,2360,2360,2360,2360,0
20240607,165900,492720095,2360,2360,2360,2360,0
20240607,165800,492720095,2360,2360,2360,2360,0
20240607,165700,492720095,2360,2360,2360,2360,0
20240607,165600,492720095,2360,2360,2360,2360,0
20240607,165500,492720095,2360,2360,2360,2360,0
20240607,165400,492720095,2360,2360,2360,2360,0
20240607,165300,492720095,2360,2360,2360,2360,0
20240607,165200,492720095,2360,2360,2360,2360,0
20240607,165100,492720095,2360,2360,2360,2360,0
20240607,165000,492720095,2360,2360,2360,2360,0
20240607,164900,492720095,2360,2360,2360,2360,0
20240607,164800,492720095,2360,2360,2360,2360,0
20240607,164700,492720095,2360,2360,2360,2360,0
20240607,164600,492720095,2360,2360,2360,2360,0
20240607,164500,492720095,2360,2360,2360,2360,0
20240607,164400,492720095,2360,2360,2360,2360,0
20240607,164300,492720095,2360,2360,2360,2360,0
20240607,164200,492720095,2360,2360,2360,2360,0
20240607,164100,492720095,2360,2360,2360,2360,0
20240607,164000,492720095,2360,2360,2360,2360,0
20240607,163900,492720095,2360,2360,2360,2360,4500
20240607,163800,492720095,2360,2360,2360,2360,0
20240607,163700,492720095,2360,2360,2360,2360,0
20240607,163600,492720095,2360,2360,2360,2360,0
20240607,163500,492720095,2360,2360,2360,2360,0
20240607,163400,492720095,2360,2360,2360,2360,0
20240607,163300,492720095,2360,2360,2360,2360,0
20240607,163200,492720095,2360,2360,2360,2360,0
20240607,163100,492720095,2360,2360,2360,2360,0
20240607,163000,492720095,2360,2360,2360,2360,0
20240607,162900,492720095,2360,2360,2360,2360,0
20240607,162800,492720095,2360,2360,2360,2360,0
20240607,162700,492720095,2360,2360,2360,2360,0
20240607,162600,492720095,2360,2360,2360,2360,0
20240607,162500,492720095,2360,2360,2360,2360,0
20240607,162400,492720095,2360,2360,2360,2360,0
20240607,162300,492720095,2360,2360,2360,2360,0
20240607,162200,492720095,2360,2360,2360,2360,0
20240607,162100,492720095,2360,2360,2360,2360,0
20240607,162000,492720095,2360,2360,2360,2360,0
20240607,161900,492720095,2360,2360,2360,2360,0
20240607,161800,492720095,2360,2360,2360,2360,0
20240607,161700,492720095,2360,2360,2360,2360,0
20240607,161600,492720095,2360,2360,2360,2360,0
20240607,161500,492720095,2360,2360,2360,2360,0
20240607,161400,492720095,2360,2360,2360,2360,0
20240607,161300,492720095,2360,2360,2360,2360,0
20240607,161200,492720095,2360,2360,2360,2360,0
20240607,161100,492720095,2360,2360,2360,2360,0
20240607,161000,492720095,2360,2360,2360,2360,0
20240607,160900,492720095,2360,2360,2360,2360,4500
20240607,160800,492720095,2360,2360,2360,2360,0
20240607,160700,492720095,2360,2360,2360,2360,0
20240607,160600,492720095,2360,2360,2360,2360,0
20240607,160500,492720095,2360,2360,2360,2360,0
20240607,160400,492720095,2360,2360,2360,2360,0
20240607,160300,492720095,2360,2360,2360,2360,0
20240607,160200,492720095,2360,2360,2360,2360,0
20240607,160100,492720095,2360,2360,2360,2360,0
20240607,160000,492720095,2360,2360,2360,2360,0
20240607,155900,492720095,2360,2360,2360,2360,0
20240607,155800,492720095,2360,2360,2360,2360,0
20240607,155700,492720095,2360,2360,2360,2360,0
20240607,155600,492720095,2360,2360,2360,2360,0
20240607,155500,492720095,2360,2360,2360,2360,0
20240607,155400,492720095,2360,2360,2360,2360,0
20240607,155300,492720095,2360,2360,2360,2360,0
20240607,155200,492720095,2360,2360,2360,2360,0
20240607,155100,492720095,2360,2360,2360,2360,0
20240607,155000,492720095,2360,2360,2360,2360,0
20240607,154900,492720095,2360,2360,2360,2360,0
20240607,154800,492720095,2360,2360,2360,2360,0
20240607,154700,492720095,2360,2360,2360,2360,0
20240607,154600,492720095,2360,2360,2360,2360,0
20240607,154500,492720095,2360,2360,2360,2360,0
20240607,154400,492720095,2360,2360,2360,2360,0
20240607,154300,492720095,2360,2360,2360,2360,0
20240607,154200,492720095,2360,2360,2360,2360,0
20240607,154100,492720095,2360,2360,2360,2360,0
20240607,154000,492720095,2360,2360,2360,2360,0
20240607,153900,492720095,2360,2360,2360,2360,4500
20240607,153800,492720095,2360,2360,2360,2360,0
20240607,153700,492720095,2360,2360,2360,2360,0
20240607,153600,492720095,2360,2360,2360,2360,0
20240607,153500,492720095,2360,2360,2360,2360,0
20240607,153400,492720095,2360,2360,2360,2360,0
20240607,153300,492720095,2360,2360,2360,2360,0
20240607,153200,492720095,2360,2360,2360,2360,0
20240607,153100,492720095,2360,2360,2360,2360,0
20240607,153000,492720095,2360,2360,2360,2360,4500
20240607,152900,482100095,2360,2360,2360,2360,0
20240607,152800,482100095,2360,2360,2360,2360,0
20240607,152700,482100095,2360,2360,2360,2360,0
20240607,152600,482100095,2360,2360,2360,2360,0
20240607,152500,482100095,2360,2360,2360,2360,0
20240607,152400,482100095,2360,2360,2360,2360,0
20240607,152300,482100095,2360,2360,2360,2360,0
20240607,152200,482100095,2360,2360,2360,2360,0
20240607,152100,482100095,2360,2360,2360,2360,0
20240607,152000,482100095,2360,2360,2360,2360,0
20240607,151900,482100095,2360,2360,2360,2360,270
20240607,151800,481462895,2365,2365,2365,2365,530
20240607,151700,480209445,2365,2365,2365,2365,778
20240607,151600,478369475,2370,2365,2370,2365,173
20240607,151500,477959560,2365,2365,2365,2365,222
20240607,151400,477434530,2365,2365,2365,2365,93
20240607,151300,477214585,2370,2365,2370,2365,2719
20240607,151200,470784145,2365,2360,2365,2360,838
20240607,151100,468805855,2370,2370,2370,2370,0
20240607,151000,468805855,2370,2365,2370,2365,2475
20240607,150900,462952475,2365,2365,2365,2365,215
20240607,150800,462444000,2370,2365,2370,2365,11
20240607,150700,462417980,2365,2365,2370,2365,1004
20240607,150600,460043505,2365,2365,2365,2365,150
20240607,150500,459688755,2365,2365,2365,2365,2263
20240607,150400,454336760,2365,2365,2365,2365,5034
20240607,150300,442431350,2360,2360,2360,2360,1191
20240607,150200,439620590,2355,2355,2355,2355,0
20240607,150100,439620590,2355,2355,2355,2355,0
20240607,150000,439620590,2355,2355,2355,2355,989
20240607,145900,437291495,2355,2355,2355,2355,500
20240607,145800,436113995,2355,2355,2355,2355,0
20240607,145700,436113995,2355,2355,2355,2355,516
20240607,145600,434898815,2355,2355,2355,2355,5
20240607,145500,434887040,2355,2355,2355,2355,0
20240607,145400,434887040,2355,2355,2355,2355,500
20240607,145300,433709540,2360,2360,2360,2360,0
20240607,145200,433709540,2360,2360,2360,2360,200
20240607,145100,433237540,2360,2360,2360,2360,1
20240607,145000,433235180,2355,2355,2355,2355,0
20240607,144900,433235180,2355,2355,2355,2355,500
20240607,144800,432057680,2355,2355,2355,2355,0
20240607,144700,432057680,2355,2360,2360,2355,502
20240607,144600,430875460,2360,2360,2360,2360,0
20240607,144500,430875460,2360,2360,2360,2360,0
20240607,144400,430875460,2360,2360,2360,2360,62
20240607,144300,430729140,2360,2360,2360,2360,0
20240607,144200,430729140,2360,2360,2360,2360,0
20240607,144100,430729140,2360,2360,2360,2360,0
20240607,144000,430729140,2360,2360,2360,2360,48
20240607,143900,430615860,2360,2360,2360,2360,0
20240607,143800,430615860,2360,2360,2360,2360,252
20240607,143700,430021140,2355,2355,2355,2355,1
20240607,143600,430018785,2355,2360,2360,2355,1100
20240607,143500,427427785,2360,2360,2360,2360,0
20240607,143400,427427785,2360,2355,2360,2355,2
20240607,143300,427423070,2360,2355,2360,2355,5542
20240607,143200,414371450,2360,2360,2360,2360,100
20240607,143100,414135450,2360,2360,2360,2360,70
20240607,143000,413970250,2360,2360,2360,2360,0
20240607,142900,413970250,2360,2360,2360,2360,0
20240607,142800,413970250,2360,2360,2360,2360,100
20240607,142700,413734250,2360,2360,2360,2360,35
20240607,142600,413651650,2365,2365,2365,2365,2
20240607,142500,413646920,2360,2360,2360,2360,35
20240607,142400,413564320,2355,2355,2355,2355,0
20240607,142300,413564320,2355,2355,2355,2355,0
20240607,142200,413564320,2355,2355,2355,2355,0
20240607,142100,413564320,2355,2355,2355,2355,411
20240607,142000,412596415,2360,2360,2360,2360,800
20240607,141900,410708415,2360,2360,2360,2360,0
20240607,141800,410708415,2360,2360,2360,2360,0
20240607,141700,410708415,2360,2360,2360,2360,1000
20240607,141600,408348415,2360,2360,2360,2360,5027
20240607,141500,396484695,2365,2365,2365,2365,0
20240607,141400,396484695,2365,2365,2365,2365,0
20240607,141300,396484695,2365,2365,2365,2365,2
20240607,141200,396479965,2365,2365,2365,2365,0
20240607,141100,396479965,2365,2365,2365,2365,50
20240607,141000,396361715,2365,2365,2365,2365,0
20240607,140900,396361715,2365,2365,2365,2365,0
20240607,140800,396361715,2365,2365,2365,2365,0
20240607,140700,396361715,2365,2365,2365,2365,0
20240607,140600,396361715,2365,2365,2365,2365,2
20240607,140500,396356985,2360,2360,2360,2360,0
20240607,140400,396356985,2360,2360,2360,2360,2
20240607,140300,396352265,2360,2360,2360,2360,0
20240607,140200,396352265,2360,2360,2360,2360,250
20240607,140100,395762265,2360,2360,2360,2360,0
20240607,140000,395762265,2360,2360,2360,2360,2000
20240607,135900,391042265,2360,2360,2360,2360,206
20240607,135800,390556105,2365,2360,2365,2360,82
20240607,135700,390362575,2365,2365,2365,2365,1
20240607,135600,390360210,2365,2365,2365,2365,0
20240607,135500,390360210,2365,2365,2365,2365,0
20240607,135400,390360210,2365,2365,2365,2365,0
20240607,135300,390360210,2365,2365,2365,2365,0
20240607,135200,390360210,2365,2365,2365,2365,700
20240607,135100,388704710,2360,2360,2360,2360,250
20240607,135000,388114710,2365,2365,2365,2365,0
20240607,134900,388114710,2365,2365,2365,2365,2
20240607,134800,388109980,2360,2360,2360,2360,484
20240607,134700,386967740,2360,2355,2360,2355,941
20240607,134600,384751665,2355,2355,2355,2355,0
20240607,134500,384751665,2355,2355,2355,2355,0
20240607,134400,384751665,2355,2355,2355,2355,0
20240607,134300,384751665,2355,2355,2355,2355,0
20240607,134200,384751665,2355,2355,2355,2355,0
20240607,134100,384751665,2355,2355,2355,2355,442
20240607,134000,383710755,2355,2355,2355,2355,350
20240607,133900,382886505,2355,2355,2355,2355,0
20240607,133800,382886505,2355,2355,2355,2355,0
20240607,133700,382886505,2355,2355,2355,2355,0
20240607,133600,382886505,2355,2355,2355,2355,1000
20240607,133500,380531505,2355,2355,2355,2355,2691
20240607,133400,374194200,2360,2360,2360,2360,2
20240607,133300,374189480,2355,2355,2355,2355,0
20240607,133200,374189480,2355,2355,2355,2355,0
20240607,133100,374189480,2355,2355,2355,2355,1
20240607,133000,374187125,2355,2355,2355,2355,0
20240607,132900,374187125,2355,2355,2355,2355,1
20240607,132800,374184770,2355,2355,2355,2355,0
20240607,132700,374184770,2355,2355,2355,2355,0
20240607,132600,374184770,2355,2355,2355,2355,0
20240607,132500,374184770,2355,2355,2355,2355,0
20240607,132400,374184770,2355,2355,2355,2355,1953
20240607,132300,369585455,2355,2355,2355,2355,3056
20240607,132200,362388575,2355,2355,2355,2355,0
20240607,132100,362388575,2355,2355,2355,2355,216
20240607,132000,361879895,2360,2360,2360,2360,0
20240607,131900,361879895,2360,2360,2360,2360,0
20240607,131800,361879895,2360,2360,2360,2360,0
20240607,131700,361879895,2360,2360,2360,2360,0
20240607,131600,361879895,2360,2360,2360,2360,0
20240607,131500,361879895,2360,2360,2360,2360,0
20240607,131400,361879895,2360,2360,2360,2360,1
20240607,131300,361877535,2355,2355,2355,2355,0
20240607,131200,361877535,2355,2355,2355,2355,0
20240607,131100,361877535,2355,2355,2355,2355,0
20240607,131000,361877535,2355,2355,2355,2355,0
20240607,130900,361877535,2355,2355,2355,2355,0
20240607,130800,361877535,2355,2355,2355,2355,0
20240607,130700,361877535,2355,2355,2355,2355,0
20240607,130600,361877535,2355,2355,2355,2355,0
20240607,130500,361877535,2355,2355,2355,2355,0
20240607,130400,361877535,2355,2355,2355,2355,0
20240607,130300,361877535,2355,2355,2355,2355,0
20240607,130200,361877535,2355,2360,2360,2355,3176
20240607,130100,354387140,2365,2365,2365,2365,0
20240607,130000,354387140,2365,2365,2365,2365,25
20240607,125900,354328015,2365,2365,2365,2365,1
20240607,125800,354325650,2355,2355,2355,2355,0
20240607,125700,354325650,2355,2355,2355,2355,0
20240607,125600,354325650,2355,2355,2355,2355,0
20240607,125500,354325650,2355,2355,2355,2355,1
20240607,125400,354323295,2355,2355,2355,2355,750
20240607,125300,352557045,2370,2370,2370,2370,0
20240607,125200,352557045,2370,2370,2370,2370,0
20240607,125100,352557045,2370,2370,2370,2370,3
20240607,125000,352549935,2370,2370,2370,2370,0
20240607,124900,352549935,2370,2370,2370,2370,0
20240607,124800,352549935,2370,2370,2370,2370,0
20240607,124700,352549935,2370,2370,2370,2370,0
20240607,124600,352549935,2370,2370,2370,2370,0
20240607,124500,352549935,2370,2370,2370,2370,0
20240607,124400,352549935,2370,2370,2370,2370,0
20240607,124300,352549935,2370,2370,2370,2370,0
20240607,124200,352549935,2370,2370,2370,2370,12
20240607,124100,352521495,2370,2370,2370,2370,1
20240607,124000,352519125,2350,2350,2350,2350,0
20240607,123900,352519125,2350,2350,2350,2350,0
20240607,123800,352519125,2350,2350,2350,2350,0
20240607,123700,352519125,2350,2360,2360,2350,5442
20240607,123600,339702770,2355,2355,2355,2355,0
20240607,123500,339702770,2355,2355,2355,2355,0
20240607,123400,339702770,2355,2355,2355,2355,0
20240607,123300,339702770,2355,2355,2355,2355,1
20240607,123200,339700415,2375,2375,2375,2375,0
20240607,123100,339700415,2375,2360,2375,2355,79
20240607,123000,339513685,2360,2360,2360,2360,15
20240607,122900,339478285,2360,2355,2360,2355,83
20240607,122800,339282480,2360,2360,2360,2360,0
20240607,122700,339282480,2360,2360,2360,2360,0
20240607,122600,339282480,2360,2360,2360,2360,0
20240607,122500,339282480,2360,2360,2360,2360,0
20240607,122400,339282480,2360,2360,2360,2360,0
20240607,122300,339282480,2360,2360,2360,2360,329
20240607,122200,338506040,2360,2360,2360,2360,2
20240607,122100,338501320,2360,2360,2360,2360,1022
20240607,122000,336089400,2360,2360,2360,2360,0
20240607,121900,336089400,2360,2360,2360,2360,0
20240607,121800,336089400,2360,2360,2360,2360,0
20240607,121700,336089400,2360,2360,2360,2360,0
20240607,121600,336089400,2360,2360,2360,2360,90
20240607,121500,335877000,2355,2355,2355,2355,0
20240607,121400,335877000,2355,2355,2355,2355,0
20240607,121300,335877000,2355,2355,2355,2355,5
20240607,121200,335865225,2355,2355,2355,2355,32
20240607,121100,335789865,2355,2355,2355,2355,0
20240607,121000,335789865,2355,2355,2355,2355,726
20240607,120900,334080135,2355,2355,2355,2355,0
20240607,120800,334080135,2355,2355,2355,2355,3
20240607,120700,334073070,2355,2365,2365,2355,1285
20240607,120600,331040145,2360,2360,2360,2360,500
20240607,120500,329860145,2360,2360,2360,2360,100
20240607,120400,329624145,2365,2365,2365,2365,50
20240607,120300,329505895,2360,2360,2360,2360,0
20240607,120200,329505895,2360,2360,2360,2360,0
20240607,120100,329505895,2360,2360,2360,2360,153
20240607,120000,329144815,2360,2360,2360,2360,0
20240607,115900,329144815,2360,2360,2360,2360,0
20240607,115800,329144815,2360,2360,2360,2360,0
20240607,115700,329144815,2360,2360,2360,2360,0
20240607,115600,329144815,2360,2360,2360,2360,50
20240607,115500,329026815,2360,2360,2360,2360,0
20240607,115400,329026815,2360,2360,2360,2360,0
20240607,115300,329026815,2360,2360,2360,2360,210
20240607,115200,328531215,2365,2365,2365,2365,0
20240607,115100,328531215,2365,2365,2365,2365,0
20240607,115000,328531215,2365,2365,2365,2365,0
20240607,114900,328531215,2365,2365,2365,2365,0
20240607,114800,328531215,2365,2365,2365,2365,10
20240607,114700,328507565,2365,2365,2365,2360,7
20240607,114600,328491035,2360,2360,2360,2360,10
20240607,114500,328467435,2360,2360,2360,2360,2633
20240607,114400,322253555,2365,2365,2365,2365,0
20240607,114300,322253555,2365,2365,2365,2365,0
20240607,114200,322253555,2365,2365,2365,2365,0
20240607,114100,322253555,2365,2365,2365,2365,182
20240607,114000,321823125,2365,2365,2365,2365,1818
20240607,113900,317523555,2365,2365,2365,2365,642
20240607,113800,316005225,2365,2365,2365,2365,0
20240607,113700,316005225,2365,2365,2365,2365,1194
20240607,113600,313181415,2365,2365,2365,2365,0
20240607,113500,313181415,2365,2365,2365,2365,0
20240607,113400,313181415,2365,2365,2365,2365,0
20240607,113300,313181415,2365,2365,2365,2365,0
20240607,113200,313181415,2365,2365,2365,2365,108
20240607,113100,312925995,2370,2370,2370,2370,990
20240607,113000,310579695,2370,2370,2370,2370,0
20240607,112900,310579695,2370,2370,2370,2370,1
20240607,112800,310577325,2365,2365,2365,2365,0
20240607,112700,310577325,2365,2365,2365,2365,0
20240607,112600,310577325,2365,2365,2365,2365,0
20240607,112500,310577325,2365,2360,2365,2360,4992
20240607,112400,298776245,2360,2360,2360,2360,0
20240607,112300,298776245,2360,2360,2360,2360,0
20240607,112200,298776245,2360,2360,2360,2360,0
20240607,112100,298776245,2360,2360,2360,2360,153
20240607,112000,298415165,2355,2355,2355,2355,0
20240607,111900,298415165,2355,2355,2355,2355,10
20240607,111800,298391615,2355,2355,2355,2355,30
20240607,111700,298320965,2355,2355,2355,2355,0
20240607,111600,298320965,2355,2360,2360,2355,1001
20240607,111500,295958610,2360,2360,2360,2360,0
20240607,111400,295958610,2360,2365,2365,2360,210
20240607,111300,295462510,2360,2360,2360,2360,0
20240607,111200,295462510,2360,2360,2360,2360,40
20240607,111100,295368110,2360,2360,2360,2360,361
20240607,111000,294516150,2360,2360,2360,2360,0
20240607,110900,294516150,2360,2360,2360,2360,1188
20240607,110800,291712470,2360,2360,2360,2360,0
20240607,110700,291712470,2360,2360,2360,2360,1
20240607,110600,291710110,2360,2360,2360,2360,0
20240607,110500,291710110,2360,2360,2360,2360,0
20240607,110400,291710110,2360,2355,2365,2355,3604
20240607,110300,283204670,2355,2355,2355,2355,0
20240607,110200,283204670,2355,2355,2355,2355,0
20240607,110100,283204670,2355,2360,2360,2355,3000
20240607,110000,276132145,2360,2360,2360,2360,0
20240607,105900,276132145,2360,2360,2360,2360,10
20240607,105800,276108545,2360,2360,2360,2360,4000
20240607,105700,266668545,2360,2365,2365,2360,418
20240607,105600,265682025,2365,2365,2365,2365,892
20240607,105500,263572445,2360,2360,2360,2360,240
20240607,105400,263006045,2360,2360,2360,2360,0
20240607,105300,263006045,2360,2360,2360,2360,0
20240607,105200,263006045,2360,2360,2360,2360,0
20240607,105100,263006045,2360,2360,2360,2360,0
20240607,105000,263006045,2360,2360,2360,2360,0
20240607,104900,263006045,2360,2360,2360,2360,0
20240607,104800,263006045,2360,2360,2360,2360,0
20240607,104700,263006045,2360,2360,2360,2360,0
20240607,104600,263006045,2360,2360,2360,2360,0
20240607,104500,263006045,2360,2360,2360,2360,56
20240607,104400,262873885,2365,2360,2365,2360,1730
20240607,104300,258785435,2365,2365,2365,2365,0
20240607,104200,258785435,2365,2365,2365,2365,0
20240607,104100,258785435,2365,2365,2365,2365,10
20240607,104000,258761785,2365,2365,2365,2365,500
20240607,103900,257579285,2365,2365,2365,2365,0
20240607,103800,257579285,2365,2365,2365,2365,0
20240607,103700,257579285,2365,2360,2365,2360,2600
20240607,103600,251440285,2360,2365,2365,2360,5547
20240607,103500,238324220,2365,2365,2365,2365,4400
20240607,103400,227918220,2365,2365,2365,2365,100
20240607,103300,227681720,2365,2365,2365,2365,0
20240607,103200,227681720,2365,2365,2365,2365,170
20240607,103100,227279670,2365,2370,2370,2365,2017
20240607,103000,222509035,2370,2370,2370,2370,4644
20240607,102900,211502755,2370,2370,2370,2370,0
20240607,102800,211502755,2370,2370,2370,2370,99
20240607,102700,211268125,2370,2370,2370,2370,500
20240607,102600,210083125,2370,2370,2370,2370,4000
20240607,102500,200603125,2370,2370,2370,2370,25
20240607,102400,200543875,2370,2380,2380,2370,901
20240607,102300,198408495,2380,2380,2380,2380,6799
20240607,102200,182226875,2380,2380,2380,2380,1186
20240607,102100,179404195,2375,2375,2375,2375,0
20240607,102000,179404195,2375,2375,2375,2370,1804
20240607,101900,175120185,2375,2375,2375,2375,0
20240607,101800,175120185,2375,2375,2375,2375,848
20240607,101700,173106185,2370,2370,2370,2370,601
20240607,101600,171681815,2375,2375,2375,2375,0
20240607,101500,171681815,2375,2370,2375,2370,9
20240607,101400,171660445,2375,2375,2375,2375,1247
20240607,101300,168698820,2375,2375,2375,2375,2869
20240607,101200,161884945,2375,2375,2375,2375,25
20240607,101100,161825570,2375,2375,2375,2375,1611
20240607,101000,157999445,2375,2375,2375,2375,48
20240607,100900,157885445,2375,2375,2375,2375,1306
20240607,100800,154783695,2380,2380,2380,2380,0
20240607,100700,154783695,2380,2380,2380,2380,801
20240607,100600,152877315,2380,2380,2380,2380,0
20240607,100500,152877315,2380,2380,2380,2380,0
20240607,100400,152877315,2380,2380,2380,2380,1
20240607,100300,152874935,2375,2375,2375,2375,1500
20240607,100200,149312435,2380,2380,2380,2380,0
20240607,100100,149312435,2380,2375,2380,2375,3507
20240607,100000,140965800,2375,2375,2380,2375,2991
20240607,095900,133862160,2375,2370,2375,2370,1501
20240607,095800,130304785,2375,2370,2375,2370,504
20240607,095700,129110300,2370,2370,2375,2370,3492
20240607,095600,120834255,2370,2370,2370,2370,2467
20240607,095500,114987465,2370,2370,2370,2370,2883
20240607,095400,108154755,2370,2370,2370,2370,4
20240607,095300,108145275,2370,2370,2370,2370,0
20240607,095200,108145275,2370,2370,2370,2370,0
20240607,095100,108145275,2370,2370,2370,2370,0
20240607,095000,108145275,2370,2370,2370,2370,0
20240607,094900,108145275,2370,2370,2370,2370,2017
20240607,094800,103364985,2375,2375,2375,2375,4
20240607,094700,103355485,2375,2375,2375,2375,0
20240607,094600,103355485,2375,2375,2375,2375,0
20240607,094500,103355485,2375,2375,2375,2375,0
20240607,094400,103355485,2375,2380,2380,2375,4387
20240607,094300,92936335,2375,2375,2375,2375,3100
20240607,094200,85573835,2380,2380,2380,2380,0
20240607,094100,85573835,2380,2380,2380,2380,1
20240607,094000,85571455,2375,2375,2375,2375,47
20240607,093900,85459830,2370,2370,2375,2370,264
20240607,093800,84834100,2375,2375,2375,2375,0
20240607,093700,84834100,2375,2375,2375,2375,1011
20240607,093600,82432975,2375,2375,2375,2375,1104
20240607,093500,79810975,2380,2380,2380,2380,9
20240607,093400,79789555,2380,2370,2380,2370,3911
20240607,093300,70491410,2375,2375,2375,2375,0
20240607,093200,70491410,2375,2375,2375,2375,0
20240607,093100,70491410,2375,2375,2375,2375,915
20240607,093000,68318285,2375,2375,2375,2375,1280
20240607,092900,65278285,2375,2375,2375,2370,762
20240607,092800,63468725,2370,2370,2370,2370,3576
20240607,092700,54993605,2360,2360,2360,2360,0
20240607,092600,54993605,2360,2360,2360,2360,0
20240607,092500,54993605,2360,2365,2365,2360,1833
20240607,092400,50661060,2365,2365,2365,2365,220
20240607,092300,50140760,2365,2365,2365,2365,0
20240607,092200,50140760,2365,2365,2365,2365,0
20240607,092100,50140760,2365,2365,2365,2365,0
20240607,092000,50140760,2365,2365,2365,2365,16
20240607,091900,50102920,2360,2360,2360,2360,2200
20240607,091800,44910920,2360,2360,2360,2360,0
20240607,091700,44910920,2360,2360,2360,2360,1
20240607,091600,44908560,2370,2370,2370,2370,0
20240607,091500,44908560,2370,2370,2370,2360,2317
20240607,091400,39434780,2370,2370,2370,2355,2306
20240607,091300,33999560,2370,2360,2370,2355,2786
20240607,091200,27425325,2360,2360,2360,2360,501
20240607,091100,26242965,2370,2370,2370,2360,75
20240607,091000,26065315,2360,2365,2365,2360,500
20240607,090900,24883405,2365,2360,2365,2360,1246
20240607,090800,21942255,2360,2360,2360,2360,1041
20240607,090700,19485495,2360,2360,2360,2360,0
20240607,090600,19485495,2360,2360,2360,2360,1975
20240607,090500,14824495,2370,2370,2370,2370,100
20240607,090400,14587495,2370,2355,2370,2345,1005
20240607,090300,12216775,2355,2355,2355,2355,1
20240607,090200,12214420,2350,2350,2360,2350,1201
20240607,090100,9381550,2350,2360,2360,2350,986
20240607,090000,7059450,2360,2350,2360,2350,3004