stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,190900,2202628420,2310,2310,2310,2310,31338
20240624,190800,2202628420,2310,2310,2310,2310,0
20240624,190700,2202628420,2310,2310,2310,2310,0
20240624,190600,2202628420,2310,2310,2310,2310,0
20240624,190500,2202628420,2310,2310,2310,2310,0
20240624,190400,2202628420,2310,2310,2310,2310,0
20240624,190300,2202628420,2310,2310,2310,2310,0
20240624,190200,2202628420,2310,2310,2310,2310,0
20240624,190100,2202628420,2310,2310,2310,2310,0
20240624,190000,2202628420,2310,2310,2310,2310,0
20240624,185900,2202628420,2310,2310,2310,2310,0
20240624,185800,2202628420,2310,2310,2310,2310,0
20240624,185700,2202628420,2310,2310,2310,2310,0
20240624,185600,2202628420,2310,2310,2310,2310,0
20240624,185500,2202628420,2310,2310,2310,2310,0
20240624,185400,2202628420,2310,2310,2310,2310,0
20240624,185300,2202628420,2310,2310,2310,2310,0
20240624,185200,2202628420,2310,2310,2310,2310,0
20240624,185100,2202628420,2310,2310,2310,2310,0
20240624,185000,2202628420,2310,2310,2310,2310,0
20240624,184900,2202628420,2310,2310,2310,2310,0
20240624,184800,2202628420,2310,2310,2310,2310,0
20240624,184700,2202628420,2310,2310,2310,2310,0
20240624,184600,2202628420,2310,2310,2310,2310,0
20240624,184500,2202628420,2310,2310,2310,2310,0
20240624,184400,2202628420,2310,2310,2310,2310,0
20240624,184300,2202628420,2310,2310,2310,2310,0
20240624,184200,2202628420,2310,2310,2310,2310,0
20240624,184100,2202628420,2310,2310,2310,2310,0
20240624,184000,2202628420,2310,2310,2310,2310,0
20240624,183900,2202628420,2310,2310,2310,2310,31338
20240624,183800,2202628420,2310,2310,2310,2310,0
20240624,183700,2202628420,2310,2310,2310,2310,0
20240624,183600,2202628420,2310,2310,2310,2310,0
20240624,183500,2202628420,2310,2310,2310,2310,0
20240624,183400,2202628420,2310,2310,2310,2310,0
20240624,183300,2202628420,2310,2310,2310,2310,0
20240624,183200,2202628420,2310,2310,2310,2310,0
20240624,183100,2202628420,2310,2310,2310,2310,0
20240624,183000,2202628420,2310,2310,2310,2310,0
20240624,182900,2202628420,2310,2310,2310,2310,0
20240624,182800,2202628420,2310,2310,2310,2310,0
20240624,182700,2202628420,2310,2310,2310,2310,0
20240624,182600,2202628420,2310,2310,2310,2310,0
20240624,182500,2202628420,2310,2310,2310,2310,0
20240624,182400,2202628420,2310,2310,2310,2310,0
20240624,182300,2202628420,2310,2310,2310,2310,0
20240624,182200,2202628420,2310,2310,2310,2310,0
20240624,182100,2202628420,2310,2310,2310,2310,0
20240624,182000,2202628420,2310,2310,2310,2310,0
20240624,181900,2202628420,2310,2310,2310,2310,0
20240624,181800,2202628420,2310,2310,2310,2310,0
20240624,181700,2202628420,2310,2310,2310,2310,0
20240624,181600,2202628420,2310,2310,2310,2310,0
20240624,181500,2202628420,2310,2310,2310,2310,0
20240624,181400,2202628420,2310,2310,2310,2310,0
20240624,181300,2202628420,2310,2310,2310,2310,0
20240624,181200,2202628420,2310,2310,2310,2310,0
20240624,181100,2202628420,2310,2310,2310,2310,0
20240624,181000,2202628420,2310,2310,2310,2310,0
20240624,180900,2202628420,2310,2310,2310,2310,31338
20240624,180800,2202628420,2310,2310,2310,2310,0
20240624,180700,2202628420,2310,2310,2310,2310,0
20240624,180600,2202628420,2310,2310,2310,2310,0
20240624,180500,2202628420,2310,2310,2310,2310,0
20240624,180400,2202628420,2310,2310,2310,2310,0
20240624,180300,2202628420,2310,2310,2310,2310,0
20240624,180200,2202628420,2310,2310,2310,2310,0
20240624,180100,2202628420,2310,2310,2310,2310,0
20240624,180000,2202628420,2310,2310,2310,2310,0
20240624,175900,2202628420,2310,2310,2310,2310,0
20240624,175800,2202628420,2310,2310,2310,2310,0
20240624,175700,2202628420,2310,2310,2310,2310,0
20240624,175600,2202628420,2310,2310,2310,2310,0
20240624,175500,2202628420,2310,2310,2310,2310,0
20240624,175400,2202628420,2310,2310,2310,2310,0
20240624,175300,2202628420,2310,2310,2310,2310,0
20240624,175200,2202628420,2310,2310,2310,2310,0
20240624,175100,2202628420,2310,2310,2310,2310,0
20240624,175000,2202628420,2310,2310,2310,2310,0
20240624,174900,2202628420,2310,2310,2310,2310,0
20240624,174800,2202628420,2310,2310,2310,2310,0
20240624,174700,2202628420,2310,2310,2310,2310,0
20240624,174600,2202628420,2310,2310,2310,2310,0
20240624,174500,2202628420,2310,2310,2310,2310,0
20240624,174400,2202628420,2310,2310,2310,2310,0
20240624,174300,2202628420,2310,2310,2310,2310,0
20240624,174200,2202628420,2310,2310,2310,2310,0
20240624,174100,2202628420,2310,2310,2310,2310,0
20240624,174000,2202628420,2310,2310,2310,2310,0
20240624,173900,2202628420,2310,2310,2310,2310,31338
20240624,173800,2202628420,2310,2310,2310,2310,0
20240624,173700,2202628420,2310,2310,2310,2310,0
20240624,173600,2202628420,2310,2310,2310,2310,0
20240624,173500,2202628420,2310,2310,2310,2310,0
20240624,173400,2202628420,2310,2310,2310,2310,0
20240624,173300,2202628420,2310,2310,2310,2310,0
20240624,173200,2202628420,2310,2310,2310,2310,0
20240624,173100,2202628420,2310,2310,2310,2310,0
20240624,173000,2202628420,2310,2310,2310,2310,0
20240624,172900,2202628420,2310,2310,2310,2310,0
20240624,172800,2202628420,2310,2310,2310,2310,0
20240624,172700,2202628420,2310,2310,2310,2310,0
20240624,172600,2202628420,2310,2310,2310,2310,0
20240624,172500,2202628420,2310,2310,2310,2310,0
20240624,172400,2202628420,2310,2310,2310,2310,0
20240624,172300,2202628420,2310,2310,2310,2310,0
20240624,172200,2202628420,2310,2310,2310,2310,0
20240624,172100,2202628420,2310,2310,2310,2310,0
20240624,172000,2202628420,2310,2310,2310,2310,0
20240624,171900,2202628420,2310,2310,2310,2310,0
20240624,171800,2202628420,2310,2310,2310,2310,0
20240624,171700,2202628420,2310,2310,2310,2310,0
20240624,171600,2202628420,2310,2310,2310,2310,0
20240624,171500,2202628420,2310,2310,2310,2310,0
20240624,171400,2202628420,2310,2310,2310,2310,0
20240624,171300,2202628420,2310,2310,2310,2310,0
20240624,171200,2202628420,2310,2310,2310,2310,0
20240624,171100,2202628420,2310,2310,2310,2310,0
20240624,171000,2202628420,2310,2310,2310,2310,0
20240624,170900,2202628420,2310,2310,2310,2310,31338
20240624,170800,2202628420,2310,2310,2310,2310,0
20240624,170700,2202628420,2310,2310,2310,2310,0
20240624,170600,2202628420,2310,2310,2310,2310,0
20240624,170500,2202628420,2310,2310,2310,2310,0
20240624,170400,2202628420,2310,2310,2310,2310,0
20240624,170300,2202628420,2310,2310,2310,2310,0
20240624,170200,2202628420,2310,2310,2310,2310,0
20240624,170100,2202628420,2310,2310,2310,2310,0
20240624,170000,2202628420,2310,2310,2310,2310,0
20240624,165900,2202628420,2310,2310,2310,2310,0
20240624,165800,2202628420,2310,2310,2310,2310,0
20240624,165700,2202628420,2310,2310,2310,2310,0
20240624,165600,2202628420,2310,2310,2310,2310,0
20240624,165500,2202628420,2310,2310,2310,2310,0
20240624,165400,2202628420,2310,2310,2310,2310,0
20240624,165300,2202628420,2310,2310,2310,2310,0
20240624,165200,2202628420,2310,2310,2310,2310,0
20240624,165100,2202628420,2310,2310,2310,2310,0
20240624,165000,2202628420,2310,2310,2310,2310,0
20240624,164900,2202628420,2310,2310,2310,2310,0
20240624,164800,2202628420,2310,2310,2310,2310,0
20240624,164700,2202628420,2310,2310,2310,2310,0
20240624,164600,2202628420,2310,2310,2310,2310,0
20240624,164500,2202628420,2310,2310,2310,2310,0
20240624,164400,2202628420,2310,2310,2310,2310,0
20240624,164300,2202628420,2310,2310,2310,2310,0
20240624,164200,2202628420,2310,2310,2310,2310,0
20240624,164100,2202628420,2310,2310,2310,2310,0
20240624,164000,2202628420,2310,2310,2310,2310,0
20240624,163900,2202628420,2310,2310,2310,2310,31338
20240624,163800,2202628420,2310,2310,2310,2310,0
20240624,163700,2202628420,2310,2310,2310,2310,0
20240624,163600,2202628420,2310,2310,2310,2310,0
20240624,163500,2202628420,2310,2310,2310,2310,0
20240624,163400,2202628420,2310,2310,2310,2310,0
20240624,163300,2202628420,2310,2310,2310,2310,0
20240624,163200,2202628420,2310,2310,2310,2310,0
20240624,163100,2202628420,2310,2310,2310,2310,0
20240624,163000,2202628420,2310,2310,2310,2310,0
20240624,162900,2202628420,2310,2310,2310,2310,0
20240624,162800,2202628420,2310,2310,2310,2310,0
20240624,162700,2202628420,2310,2310,2310,2310,0
20240624,162600,2202628420,2310,2310,2310,2310,0
20240624,162500,2202628420,2310,2310,2310,2310,0
20240624,162400,2202628420,2310,2310,2310,2310,0
20240624,162300,2202628420,2310,2310,2310,2310,0
20240624,162200,2202628420,2310,2310,2310,2310,0
20240624,162100,2202628420,2310,2310,2310,2310,0
20240624,162000,2202628420,2310,2310,2310,2310,0
20240624,161900,2202628420,2310,2310,2310,2310,0
20240624,161800,2202628420,2310,2310,2310,2310,0
20240624,161700,2202628420,2310,2310,2310,2310,0
20240624,161600,2202628420,2310,2310,2310,2310,0
20240624,161500,2202628420,2310,2310,2310,2310,0
20240624,161400,2202628420,2310,2310,2310,2310,0
20240624,161300,2202628420,2310,2310,2310,2310,0
20240624,161200,2202628420,2310,2310,2310,2310,0
20240624,161100,2202628420,2310,2310,2310,2310,0
20240624,161000,2202628420,2310,2310,2310,2310,0
20240624,160900,2202628420,2310,2310,2310,2310,31338
20240624,160800,2202628420,2310,2310,2310,2310,0
20240624,160700,2202628420,2310,2310,2310,2310,0
20240624,160600,2202628420,2310,2310,2310,2310,0
20240624,160500,2202628420,2310,2310,2310,2310,0
20240624,160400,2202628420,2310,2310,2310,2310,0
20240624,160300,2202628420,2310,2310,2310,2310,0
20240624,160200,2202628420,2310,2310,2310,2310,0
20240624,160100,2202628420,2310,2310,2310,2310,0
20240624,160000,2202628420,2310,2310,2310,2310,0
20240624,155900,2202628420,2310,2310,2310,2310,0
20240624,155800,2202628420,2310,2310,2310,2310,0
20240624,155700,2202628420,2310,2310,2310,2310,0
20240624,155600,2202628420,2310,2310,2310,2310,0
20240624,155500,2202628420,2310,2310,2310,2310,0
20240624,155400,2202628420,2310,2310,2310,2310,0
20240624,155300,2202628420,2310,2310,2310,2310,0
20240624,155200,2202628420,2310,2310,2310,2310,0
20240624,155100,2202628420,2310,2310,2310,2310,0
20240624,155000,2202628420,2310,2310,2310,2310,0
20240624,154900,2202628420,2310,2310,2310,2310,0
20240624,154800,2202628420,2310,2310,2310,2310,0
20240624,154700,2202628420,2310,2310,2310,2310,0
20240624,154600,2202628420,2310,2310,2310,2310,0
20240624,154500,2202628420,2310,2310,2310,2310,0
20240624,154400,2202628420,2310,2310,2310,2310,0
20240624,154300,2202628420,2310,2310,2310,2310,0
20240624,154200,2202628420,2310,2310,2310,2310,0
20240624,154100,2202628420,2310,2310,2310,2310,0
20240624,154000,2202628420,2310,2310,2310,2310,0
20240624,153900,2202628420,2310,2310,2310,2310,31338
20240624,153800,2202628420,2310,2310,2310,2310,0
20240624,153700,2202628420,2310,2310,2310,2310,0
20240624,153600,2202628420,2310,2310,2310,2310,0
20240624,153500,2202628420,2310,2310,2310,2310,0
20240624,153400,2202628420,2310,2310,2310,2310,0
20240624,153300,2202628420,2310,2310,2310,2310,0
20240624,153200,2202628420,2310,2310,2310,2310,0
20240624,153100,2202628420,2310,2310,2310,2310,0
20240624,153000,2202628420,2310,2310,2310,2310,31338
20240624,152900,2130237640,2310,2310,2310,2310,0
20240624,152800,2130237640,2310,2310,2310,2310,0
20240624,152700,2130237640,2310,2310,2310,2310,0
20240624,152600,2130237640,2310,2310,2310,2310,0
20240624,152500,2130237640,2310,2310,2310,2310,0
20240624,152400,2130237640,2310,2310,2310,2310,0
20240624,152300,2130237640,2310,2310,2310,2310,0
20240624,152200,2130237640,2310,2310,2310,2310,0
20240624,152100,2130237640,2310,2310,2310,2310,0
20240624,152000,2130237640,2310,2310,2310,2310,0
20240624,151900,2130237640,2310,2300,2310,2300,2210
20240624,151800,2125143185,2305,2305,2305,2300,6211
20240624,151700,2110847375,2305,2305,2310,2300,5490
20240624,151600,2098199060,2305,2300,2305,2300,1113
20240624,151500,2095636095,2305,2305,2305,2305,1840
20240624,151400,2091394895,2305,2310,2310,2300,1028
20240624,151300,2089029395,2300,2310,2310,2300,15735
20240624,151200,2052772755,2310,2310,2310,2310,34
20240624,151100,2052694215,2305,2310,2310,2305,871
20240624,151000,2050686530,2305,2305,2305,2305,807
20240624,150900,2048826395,2305,2310,2310,2305,1141
20240624,150800,2046190935,2310,2310,2310,2305,2513
20240624,150700,2040387010,2310,2305,2310,2300,3525
20240624,150600,2032271745,2310,2305,2310,2305,1001
20240624,150500,2029964435,2310,2310,2310,2310,10
20240624,150400,2029941335,2310,2310,2310,2310,41
20240624,150300,2029846625,2310,2310,2310,2310,87
20240624,150200,2029645655,2310,2305,2310,2305,2742
20240624,150100,2023325340,2305,2300,2305,2300,60
20240624,150000,2023187335,2305,2300,2305,2300,9
20240624,145900,2023166630,2300,2305,2305,2300,1460
20240624,145800,2019805715,2305,2310,2310,2305,1756
20240624,145700,2015758130,2305,2305,2305,2305,244
20240624,145600,2015195710,2310,2310,2310,2305,408
20240624,145500,2014254160,2305,2305,2305,2300,178
20240624,145400,2013843885,2300,2300,2305,2300,823
20240624,145300,2011950935,2300,2300,2305,2300,113
20240624,145200,2011690780,2305,2300,2305,2295,19783
20240624,145100,1966189800,2300,2305,2305,2300,3969
20240624,145000,1957042695,2305,2310,2310,2305,3308
20240624,144900,1949415765,2310,2305,2315,2305,1550
20240624,144800,1945835280,2310,2310,2315,2310,601
20240624,144700,1944446965,2310,2305,2310,2305,4
20240624,144600,1944437740,2305,2310,2310,2305,2831
20240624,144500,1937898135,2310,2310,2310,2310,9
20240624,144400,1937877345,2320,2315,2320,2315,21
20240624,144300,1937828700,2310,2310,2310,2305,11012
20240624,144200,1912440350,2310,2315,2315,2310,396
20240624,144100,1911525410,2310,2310,2310,2310,0
20240624,144000,1911525410,2310,2310,2310,2310,3024
20240624,143900,1904539970,2320,2310,2320,2310,100
20240624,143800,1904308960,2310,2310,2310,2310,144
20240624,143700,1903976320,2320,2310,2320,2310,4547
20240624,143600,1893472730,2310,2315,2320,2310,1611
20240624,143500,1889749250,2315,2315,2315,2315,264
20240624,143400,1889138090,2315,2320,2320,2315,470
20240624,143300,1888048020,2320,2320,2320,2320,0
20240624,143200,1888048020,2320,2315,2320,2315,2
20240624,143100,1888043385,2310,2310,2310,2310,0
20240624,143000,1888043385,2310,2315,2315,2310,6271
20240624,142900,1873539755,2310,2310,2310,2310,3
20240624,142800,1873532825,2310,2310,2310,2310,0
20240624,142700,1873532825,2310,2315,2315,2310,51
20240624,142600,1873415010,2310,2310,2310,2310,400
20240624,142500,1872491010,2310,2310,2310,2310,0
20240624,142400,1872491010,2310,2310,2310,2310,2500
20240624,142300,1866716010,2310,2310,2310,2310,1000
20240624,142200,1864406010,2315,2315,2315,2315,2566
20240624,142100,1858465720,2315,2315,2315,2315,73
20240624,142000,1858296725,2320,2315,2320,2315,201
20240624,141900,1857831405,2315,2320,2320,2315,21
20240624,141800,1857782785,2320,2320,2320,2320,250
20240624,141700,1857202785,2320,2315,2320,2315,104
20240624,141600,1856961775,2315,2315,2315,2315,734
20240624,141500,1855262565,2315,2315,2315,2315,886
20240624,141400,1853211475,2320,2315,2320,2315,18
20240624,141300,1853169720,2320,2310,2320,2310,2602
20240624,141200,1847146100,2310,2310,2310,2310,540
20240624,141100,1845898700,2315,2310,2315,2310,101
20240624,141000,1845665385,2310,2310,2315,2310,198
20240624,140900,1845208000,2310,2310,2310,2310,6699
20240624,140800,1829733310,2310,2315,2315,2310,856
20240624,140700,1827752450,2320,2320,2320,2320,0
20240624,140600,1827752450,2320,2320,2320,2320,0
20240624,140500,1827752450,2320,2320,2320,2320,1
20240624,140400,1827750130,2320,2315,2320,2310,564
20240624,140300,1826445625,2320,2315,2320,2315,101
20240624,140200,1826211805,2320,2320,2320,2320,1
20240624,140100,1826209485,2315,2315,2315,2315,102
20240624,140000,1825973355,2320,2310,2320,2310,7351
20240624,135900,1808988435,2310,2320,2320,2310,7891
20240624,135800,1790739950,2320,2320,2320,2320,0
20240624,135700,1790739950,2320,2320,2320,2320,1
20240624,135600,1790737630,2310,2310,2310,2310,0
20240624,135500,1790737630,2310,2310,2310,2310,0
20240624,135400,1790737630,2310,2310,2310,2310,216
20240624,135300,1790238670,2310,2310,2310,2310,0
20240624,135200,1790238670,2310,2315,2315,2310,1212
20240624,135100,1787438450,2315,2315,2315,2315,100
20240624,135000,1787206950,2315,2315,2315,2315,0
20240624,134900,1787206950,2315,2310,2315,2310,303
20240624,134800,1786507005,2310,2310,2310,2310,1
20240624,134700,1786504695,2315,2315,2315,2315,1
20240624,134600,1786502380,2310,2310,2310,2310,0
20240624,134500,1786502380,2310,2310,2310,2310,2318
20240624,134400,1781147800,2315,2315,2315,2315,0
20240624,134300,1781147800,2315,2315,2315,2315,0
20240624,134200,1781147800,2315,2315,2315,2315,0
20240624,134100,1781147800,2315,2315,2315,2315,0
20240624,134000,1781147800,2315,2315,2315,2315,5
20240624,133900,1781136225,2315,2310,2315,2310,439
20240624,133800,1780121490,2315,2315,2315,2315,0
20240624,133700,1780121490,2315,2315,2315,2315,231
20240624,133600,1779586725,2320,2320,2320,2320,0
20240624,133500,1779586725,2320,2320,2320,2320,43
20240624,133400,1779486965,2320,2320,2320,2320,0
20240624,133300,1779486965,2320,2320,2320,2320,0
20240624,133200,1779486965,2320,2320,2320,2320,1
20240624,133100,1779484645,2320,2320,2320,2320,1
20240624,133000,1779482325,2315,2315,2315,2315,500
20240624,132900,1778324825,2315,2315,2315,2315,0
20240624,132800,1778324825,2315,2315,2315,2315,100
20240624,132700,1778093325,2315,2315,2315,2315,0
20240624,132600,1778093325,2315,2310,2315,2310,5934
20240624,132500,1764378315,2310,2310,2310,2310,1302
20240624,132400,1761370695,2315,2315,2315,2315,411
20240624,132300,1760419230,2315,2320,2320,2315,1847
20240624,132200,1756143415,2315,2315,2315,2315,264
20240624,132100,1755532255,2315,2315,2315,2315,100
20240624,132000,1755300755,2320,2320,2320,2320,0
20240624,131900,1755300755,2320,2320,2320,2320,0
20240624,131800,1755300755,2320,2320,2320,2320,0
20240624,131700,1755300755,2320,2320,2320,2320,11
20240624,131600,1755275235,2320,2320,2320,2320,1
20240624,131500,1755272915,2310,2310,2310,2310,0
20240624,131400,1755272915,2310,2310,2310,2310,0
20240624,131300,1755272915,2310,2310,2310,2310,1
20240624,131200,1755270605,2320,2320,2320,2320,1
20240624,131100,1755268285,2310,2310,2310,2310,0
20240624,131000,1755268285,2310,2320,2320,2310,650
20240624,130900,1753760785,2315,2315,2315,2315,30
20240624,130800,1753691335,2320,2320,2320,2320,0
20240624,130700,1753691335,2320,2315,2320,2310,2300
20240624,130600,1748360265,2315,2315,2315,2315,100
20240624,130500,1748128765,2320,2320,2320,2320,0
20240624,130400,1748128765,2320,2320,2320,2320,1
20240624,130300,1748126445,2315,2315,2315,2315,0
20240624,130200,1748126445,2315,2315,2315,2315,0
20240624,130100,1748126445,2315,2320,2320,2315,320
20240624,130000,1747384545,2320,2315,2320,2315,84
20240624,125900,1747190065,2315,2315,2315,2315,0
20240624,125800,1747190065,2315,2315,2315,2315,0
20240624,125700,1747190065,2315,2315,2315,2315,0
20240624,125600,1747190065,2315,2315,2315,2315,1300
20240624,125500,1744180565,2320,2320,2320,2320,5050
20240624,125400,1732464565,2315,2315,2315,2315,214
20240624,125300,1731969155,2325,2320,2325,2320,20
20240624,125200,1731922750,2315,2320,2320,2315,2670
20240624,125100,1725737390,2320,2320,2320,2320,82
20240624,125000,1725547150,2320,2320,2320,2320,0
20240624,124900,1725547150,2320,2310,2320,2310,1645
20240624,124800,1721746200,2310,2315,2315,2310,1252
20240624,124700,1718852845,2310,2310,2310,2310,300
20240624,124600,1718159845,2310,2310,2310,2310,8909
20240624,124500,1697580055,2310,2310,2310,2310,0
20240624,124400,1697580055,2310,2310,2310,2310,600
20240624,124300,1696194055,2320,2315,2320,2310,501
20240624,124200,1695034980,2320,2320,2320,2320,50
20240624,124100,1694918980,2320,2320,2320,2320,250
20240624,124000,1694338980,2325,2325,2325,2325,0
20240624,123900,1694338980,2325,2325,2325,2325,0
20240624,123800,1694338980,2325,2325,2325,2325,0
20240624,123700,1694338980,2325,2315,2325,2310,1958
20240624,123600,1689808745,2325,2320,2325,2320,251
20240624,123500,1689226135,2320,2320,2320,2315,2907
20240624,123400,1682496395,2315,2315,2315,2315,0
20240624,123300,1682496395,2315,2325,2325,2315,901
20240624,123200,1680404080,2320,2320,2320,2320,678
20240624,123100,1678831120,2320,2320,2320,2320,0
20240624,123000,1678831120,2320,2320,2320,2315,342
20240624,122900,1678037730,2315,2320,2320,2315,491
20240624,122800,1676901060,2320,2320,2320,2320,4
20240624,122700,1676891780,2320,2320,2320,2320,5
20240624,122600,1676880180,2320,2315,2320,2315,1173
20240624,122500,1674164595,2320,2320,2320,2320,2583
20240624,122400,1668172035,2325,2325,2325,2325,4
20240624,122300,1668162735,2325,2320,2325,2320,600
20240624,122200,1666769235,2320,2320,2320,2320,0
20240624,122100,1666769235,2320,2320,2325,2320,220
20240624,122000,1666258830,2325,2325,2325,2325,500
20240624,121900,1665096330,2320,2320,2320,2320,560
20240624,121800,1663797130,2325,2325,2325,2325,49
20240624,121700,1663683205,2320,2325,2325,2320,102
20240624,121600,1663446555,2325,2325,2325,2325,47
20240624,121500,1663337280,2320,2320,2320,2320,105
20240624,121400,1663093680,2320,2320,2320,2320,20
20240624,121300,1663047280,2320,2320,2320,2320,2500
20240624,121200,1657247280,2320,2320,2320,2320,10
20240624,121100,1657224080,2320,2320,2320,2320,20
20240624,121000,1657177680,2320,2320,2320,2320,80
20240624,120900,1656992080,2330,2330,2330,2330,215
20240624,120800,1656491130,2320,2320,2320,2320,10
20240624,120700,1656467930,2330,2330,2330,2330,504
20240624,120600,1655293610,2330,2325,2330,2325,5300
20240624,120500,1642948150,2325,2330,2330,2325,6360
20240624,120400,1628136150,2325,2325,2325,2315,6330
20240624,120300,1613419770,2325,2315,2325,2315,2520
20240624,120200,1607563470,2315,2315,2315,2315,120
20240624,120100,1607285670,2310,2315,2315,2310,531
20240624,120000,1606056555,2310,2310,2310,2310,356
20240624,115900,1605234195,2310,2310,2310,2310,0
20240624,115800,1605234195,2310,2310,2310,2310,465
20240624,115700,1604160045,2310,2310,2310,2310,2077
20240624,115600,1599362175,2310,2310,2310,2310,4505
20240624,115500,1588955625,2315,2315,2315,2315,1000
20240624,115400,1586640625,2315,2315,2315,2315,1020
20240624,115300,1584279325,2315,2315,2315,2315,40
20240624,115200,1584186725,2315,2315,2315,2315,416
20240624,115100,1583223685,2315,2315,2315,2315,6809
20240624,115000,1567460850,2315,2315,2315,2315,841
20240624,114900,1565513935,2315,2315,2315,2315,3637
20240624,114800,1557094280,2320,2320,2320,2320,1004
20240624,114700,1554765000,2320,2320,2320,2320,0
20240624,114600,1554765000,2320,2320,2320,2320,0
20240624,114500,1554765000,2320,2320,2320,2320,0
20240624,114400,1554765000,2320,2320,2320,2320,731
20240624,114300,1553069080,2315,2315,2315,2315,1510
20240624,114200,1549573430,2315,2315,2315,2315,4915
20240624,114100,1538195205,2320,2320,2320,2320,0
20240624,114000,1538195205,2320,2315,2320,2315,496
20240624,113900,1537044985,2315,2315,2315,2315,210
20240624,113800,1536558835,2315,2320,2320,2315,2899
20240624,113700,1529833160,2320,2320,2320,2320,369
20240624,113600,1528977080,2325,2325,2325,2325,517
20240624,113500,1527775055,2325,2325,2325,2325,500
20240624,113400,1526612555,2320,2325,2325,2320,870
20240624,113300,1524591310,2325,2325,2325,2325,7870
20240624,113200,1506293560,2325,2320,2325,2320,200
20240624,113100,1505829060,2320,2320,2320,2320,0
20240624,113000,1505829060,2320,2320,2320,2320,4
20240624,112900,1505819780,2325,2320,2325,2320,1923
20240624,112800,1501358415,2320,2320,2320,2320,1
20240624,112700,1501356095,2310,2320,2320,2310,3974
20240624,112600,1492172415,2310,2320,2320,2310,3762
20240624,112500,1483465630,2310,2310,2310,2310,0
20240624,112400,1483465630,2310,2310,2310,2310,328
20240624,112300,1482707950,2305,2315,2315,2305,3940
20240624,112200,1473604670,2310,2310,2310,2310,1251
20240624,112100,1470714860,2315,2315,2315,2315,1192
20240624,112000,1467955380,2315,2315,2315,2315,1000
20240624,111900,1465640380,2315,2315,2315,2315,8
20240624,111800,1465621860,2315,2315,2315,2315,1674
20240624,111700,1461746550,2315,2320,2320,2315,363
20240624,111600,1460905990,2320,2315,2320,2315,1635
20240624,111500,1457115965,2315,2315,2315,2315,1231
20240624,111400,1454266200,2315,2315,2320,2315,1096
20240624,111300,1451724700,2315,2320,2320,2315,1103
20240624,111200,1449165990,2325,2320,2325,2320,104
20240624,111100,1448924340,2315,2315,2315,2315,747
20240624,111000,1447195035,2325,2320,2325,2320,225
20240624,110900,1446671960,2325,2325,2325,2325,0
20240624,110800,1446671960,2325,2325,2325,2315,2642
20240624,110700,1440529380,2315,2315,2315,2315,2
20240624,110600,1440524750,2315,2310,2315,2310,60
20240624,110500,1440385915,2310,2315,2315,2310,1120
20240624,110400,1437793950,2315,2315,2315,2315,1479
20240624,110300,1434370065,2320,2320,2320,2320,102
20240624,110200,1434133425,2320,2320,2320,2320,1
20240624,110100,1434131105,2320,2320,2320,2320,124
20240624,110000,1433843425,2325,2325,2325,2325,50
20240624,105900,1433727175,2325,2315,2325,2315,79
20240624,105800,1433543585,2315,2315,2320,2315,163
20240624,105700,1433165530,2310,2320,2320,2310,1523
20240624,105600,1429642465,2315,2315,2315,2315,36
20240624,105500,1429559125,2315,2315,2315,2315,500
20240624,105400,1428401625,2310,2320,2320,2310,14203
20240624,105300,1395523175,2325,2325,2325,2325,0
20240624,105200,1395523175,2325,2330,2330,2325,7080
20240624,105100,1379054425,2330,2325,2330,2325,679
20240624,105000,1377472365,2325,2325,2325,2325,431
20240624,104900,1376470290,2325,2325,2325,2325,160
20240624,104800,1376098290,2320,2320,2320,2320,1429
20240624,104700,1372783010,2320,2320,2320,2320,607
20240624,104600,1371374770,2325,2325,2325,2325,0
20240624,104500,1371374770,2325,2325,2325,2320,1500
20240624,104400,1367888765,2325,2325,2325,2325,0
20240624,104300,1367888765,2325,2325,2325,2325,963
20240624,104200,1365649790,2325,2325,2325,2325,2574
20240624,104100,1359665240,2330,2325,2330,2325,2432
20240624,104000,1354010330,2325,2325,2330,2325,4346
20240624,103900,1343904880,2325,2325,2330,2325,2713
20240624,103800,1337596860,2325,2325,2330,2325,8905
20240624,103700,1316892695,2325,2330,2330,2325,106
20240624,103600,1316645965,2330,2330,2330,2325,3255
20240624,103500,1309077905,2330,2325,2330,2325,1318
20240624,103400,1306011970,2325,2330,2330,2325,6663
20240624,103300,1290509055,2330,2330,2330,2330,3078
20240624,103200,1283337315,2325,2330,2330,2325,268
20240624,103100,1282714015,2330,2330,2335,2330,5716
20240624,103000,1269386630,2330,2320,2330,2320,9604
20240624,102900,1247054300,2315,2320,2320,2315,1544
20240624,102800,1243472470,2320,2320,2320,2320,418
20240624,102700,1242502710,2315,2320,2325,2315,3150
20240624,102600,1235190000,2315,2320,2320,2315,915
20240624,102500,1233071555,2320,2320,2320,2320,1
20240624,102400,1233069235,2320,2315,2320,2315,212
20240624,102300,1232578395,2315,2315,2315,2315,1652
20240624,102200,1228754015,2320,2320,2320,2315,1032
20240624,102100,1226364580,2315,2320,2320,2315,3596
20240624,102000,1218034360,2310,2320,2320,2310,2
20240624,101900,1218029730,2310,2315,2315,2305,10104
20240624,101800,1194639990,2315,2305,2315,2305,2121
20240624,101700,1189750915,2305,2320,2320,2305,54
20240624,101600,1189625890,2310,2320,2320,2310,800
20240624,101500,1187774890,2305,2315,2315,2305,426
20240624,101400,1186791960,2315,2310,2320,2305,5763
20240624,101300,1173460800,2310,2310,2310,2310,337
20240624,101200,1172682330,2315,2310,2315,2310,101
20240624,101100,1172448520,2310,2310,2310,2310,15
20240624,101000,1172413870,2315,2315,2315,2310,102
20240624,100900,1172178240,2315,2310,2315,2310,2328
20240624,100800,1166789755,2310,2310,2315,2310,1417
20240624,100700,1163515485,2310,2315,2315,2310,1934
20240624,100600,1159045445,2315,2315,2315,2315,1
20240624,100500,1159043130,2315,2315,2315,2315,2306
20240624,100400,1153704740,2315,2310,2315,2310,412
20240624,100300,1152753010,2310,2310,2315,2310,1139
20240624,100200,1150121915,2310,2310,2310,2310,0
20240624,100100,1150121915,2310,2310,2310,2310,58
20240624,100000,1149987935,2310,2310,2310,2305,1423
20240624,095900,1146701195,2310,2310,2310,2310,55
20240624,095800,1146574145,2310,2310,2310,2305,567
20240624,095700,1145265705,2310,2310,2310,2305,164
20240624,095600,1144886905,2310,2305,2310,2305,7839
20240624,095500,1126817510,2305,2310,2310,2305,530
20240624,095400,1125593255,2310,2310,2310,2305,204
20240624,095300,1125122515,2310,2310,2310,2310,1
20240624,095200,1125120205,2305,2310,2310,2305,1558
20240624,095100,1121526075,2310,2305,2310,2305,7665
20240624,095000,1103854560,2305,2310,2315,2305,2299
20240624,094900,1098547955,2310,2315,2315,2310,16851
20240624,094800,1059620915,2315,2320,2320,2315,1963
20240624,094700,1055076560,2320,2315,2320,2315,272
20240624,094600,1054446875,2315,2315,2315,2310,8801
20240624,094500,1034075065,2320,2325,2325,2320,4175
20240624,094400,1024385390,2325,2325,2325,2325,1450
20240624,094300,1021014140,2330,2330,2330,2330,626
20240624,094200,1019555560,2325,2335,2335,2325,1655
20240624,094100,1015698185,2335,2340,2345,2335,9713
20240624,094000,992987385,2340,2345,2350,2335,36737
20240624,093900,906844020,2340,2340,2345,2340,15791
20240624,093800,869845805,2340,2340,2340,2335,7262
20240624,093700,852852830,2340,2335,2340,2335,3440
20240624,093600,844803735,2335,2340,2345,2335,2594
20240624,093500,838736705,2340,2335,2350,2335,64178
20240624,093400,688529215,2330,2320,2330,2320,6582
20240624,093300,673197155,2315,2330,2330,2315,8545
20240624,093200,653391825,2330,2335,2335,2330,744
20240624,093100,651658055,2335,2330,2335,2330,3770
20240624,093000,642868355,2330,2330,2335,2330,8004
20240624,092900,624180805,2330,2320,2335,2315,2641
20240624,092800,618031865,2320,2325,2330,2320,6048
20240624,092700,603968540,2325,2330,2330,2320,1163
20240624,092600,601264030,2320,2330,2330,2320,17916
20240624,092500,559687645,2330,2325,2330,2325,971
20240624,092400,557427715,2325,2330,2330,2325,256
20240624,092300,556831760,2330,2325,2335,2320,4626
20240624,092200,546083130,2325,2325,2330,2320,13986
20240624,092100,513557340,2330,2325,2330,2325,2789
20240624,092000,507061935,2320,2315,2320,2315,5338
20240624,091900,494703290,2315,2315,2320,2315,7015
20240624,091800,478434525,2315,2315,2315,2315,352
20240624,091700,477619645,2315,2315,2315,2315,4283
20240624,091600,467704500,2315,2320,2320,2315,136
20240624,091500,467389640,2320,2320,2320,2320,2552
20240624,091400,461469000,2320,2320,2320,2315,1596
20240624,091300,457773515,2320,2320,2320,2320,690
20240624,091200,456172715,2315,2325,2325,2310,4379
20240624,091100,446034665,2325,2330,2330,2325,3699
20240624,091000,437431460,2330,2320,2335,2320,4470
20240624,090900,427020855,2320,2330,2330,2320,5152
20240624,090800,415022560,2330,2325,2330,2320,6387
20240624,090700,400173195,2325,2330,2330,2315,5034
20240624,090600,388481255,2330,2315,2330,2305,24268
20240624,090500,332286435,2315,2325,2325,2315,19603
20240624,090400,286826160,2325,2330,2340,2320,12522
20240624,090300,257672630,2340,2315,2340,2310,21851
20240624,090200,206891895,2315,2305,2320,2305,21867
20240624,090100,156294895,2315,2300,2315,2295,14991
20240624,090000,121760550,2305,2295,2305,2290,38856