stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,194200,712440185,2590,2590,2590,2590,3091
20240612,194100,712440185,2590,2590,2590,2590,0
20240612,194000,712440185,2590,2590,2590,2590,0
20240612,193900,712440185,2590,2590,2590,2590,0
20240612,193800,712440185,2590,2590,2590,2590,0
20240612,193700,712440185,2590,2590,2590,2590,0
20240612,193600,712440185,2590,2590,2590,2590,0
20240612,193500,712440185,2590,2590,2590,2590,0
20240612,193400,712440185,2590,2590,2590,2590,0
20240612,193300,712440185,2590,2590,2590,2590,0
20240612,193200,712440185,2590,2590,2590,2590,0
20240612,193100,712440185,2590,2590,2590,2590,0
20240612,193000,712440185,2590,2590,2590,2590,0
20240612,192900,712440185,2590,2590,2590,2590,0
20240612,192800,712440185,2590,2590,2590,2590,0
20240612,192700,712440185,2590,2590,2590,2590,0
20240612,192600,712440185,2590,2590,2590,2590,0
20240612,192500,712440185,2590,2590,2590,2590,0
20240612,192400,712440185,2590,2590,2590,2590,0
20240612,192300,712440185,2590,2590,2590,2590,0
20240612,192200,712440185,2590,2590,2590,2590,0
20240612,192100,712440185,2590,2590,2590,2590,0
20240612,192000,712440185,2590,2590,2590,2590,0
20240612,191900,712440185,2590,2590,2590,2590,0
20240612,191800,712440185,2590,2590,2590,2590,0
20240612,191700,712440185,2590,2590,2590,2590,0
20240612,191600,712440185,2590,2590,2590,2590,0
20240612,191500,712440185,2590,2590,2590,2590,0
20240612,191400,712440185,2590,2590,2590,2590,0
20240612,191300,712440185,2590,2590,2590,2590,0
20240612,191200,712440185,2590,2590,2590,2590,3091
20240612,191100,712440185,2590,2590,2590,2590,0
20240612,191000,712440185,2590,2590,2590,2590,0
20240612,190900,712440185,2590,2590,2590,2590,0
20240612,190800,712440185,2590,2590,2590,2590,0
20240612,190700,712440185,2590,2590,2590,2590,0
20240612,190600,712440185,2590,2590,2590,2590,0
20240612,190500,712440185,2590,2590,2590,2590,0
20240612,190400,712440185,2590,2590,2590,2590,0
20240612,190300,712440185,2590,2590,2590,2590,0
20240612,190200,712440185,2590,2590,2590,2590,0
20240612,190100,712440185,2590,2590,2590,2590,0
20240612,190000,712440185,2590,2590,2590,2590,0
20240612,185900,712440185,2590,2590,2590,2590,0
20240612,185800,712440185,2590,2590,2590,2590,0
20240612,185700,712440185,2590,2590,2590,2590,0
20240612,185600,712440185,2590,2590,2590,2590,0
20240612,185500,712440185,2590,2590,2590,2590,0
20240612,185400,712440185,2590,2590,2590,2590,0
20240612,185300,712440185,2590,2590,2590,2590,0
20240612,185200,712440185,2590,2590,2590,2590,0
20240612,185100,712440185,2590,2590,2590,2590,0
20240612,185000,712440185,2590,2590,2590,2590,0
20240612,184900,712440185,2590,2590,2590,2590,0
20240612,184800,712440185,2590,2590,2590,2590,0
20240612,184700,712440185,2590,2590,2590,2590,0
20240612,184600,712440185,2590,2590,2590,2590,0
20240612,184500,712440185,2590,2590,2590,2590,0
20240612,184400,712440185,2590,2590,2590,2590,0
20240612,184300,712440185,2590,2590,2590,2590,0
20240612,184200,712440185,2590,2590,2590,2590,3091
20240612,184100,712440185,2590,2590,2590,2590,0
20240612,184000,712440185,2590,2590,2590,2590,0
20240612,183900,712440185,2590,2590,2590,2590,0
20240612,183800,712440185,2590,2590,2590,2590,0
20240612,183700,712440185,2590,2590,2590,2590,0
20240612,183600,712440185,2590,2590,2590,2590,0
20240612,183500,712440185,2590,2590,2590,2590,0
20240612,183400,712440185,2590,2590,2590,2590,0
20240612,183300,712440185,2590,2590,2590,2590,0
20240612,183200,712440185,2590,2590,2590,2590,0
20240612,183100,712440185,2590,2590,2590,2590,0
20240612,183000,712440185,2590,2590,2590,2590,0
20240612,182900,712440185,2590,2590,2590,2590,0
20240612,182800,712440185,2590,2590,2590,2590,0
20240612,182700,712440185,2590,2590,2590,2590,0
20240612,182600,712440185,2590,2590,2590,2590,0
20240612,182500,712440185,2590,2590,2590,2590,0
20240612,182400,712440185,2590,2590,2590,2590,0
20240612,182300,712440185,2590,2590,2590,2590,0
20240612,182200,712440185,2590,2590,2590,2590,0
20240612,182100,712440185,2590,2590,2590,2590,0
20240612,182000,712440185,2590,2590,2590,2590,0
20240612,181900,712440185,2590,2590,2590,2590,0
20240612,181800,712440185,2590,2590,2590,2590,0
20240612,181700,712440185,2590,2590,2590,2590,0
20240612,181600,712440185,2590,2590,2590,2590,0
20240612,181500,712440185,2590,2590,2590,2590,0
20240612,181400,712440185,2590,2590,2590,2590,0
20240612,181300,712440185,2590,2590,2590,2590,0
20240612,181200,712440185,2590,2590,2590,2590,3091
20240612,181100,712440185,2590,2590,2590,2590,0
20240612,181000,712440185,2590,2590,2590,2590,0
20240612,180900,712440185,2590,2590,2590,2590,0
20240612,180800,712440185,2590,2590,2590,2590,0
20240612,180700,712440185,2590,2590,2590,2590,0
20240612,180600,712440185,2590,2590,2590,2590,0
20240612,180500,712440185,2590,2590,2590,2590,0
20240612,180400,712440185,2590,2590,2590,2590,0
20240612,180300,712440185,2590,2590,2590,2590,0
20240612,180200,712440185,2590,2590,2590,2590,0
20240612,180100,712440185,2590,2590,2590,2590,0
20240612,180000,712440185,2590,2590,2590,2590,0
20240612,175900,712440185,2590,2590,2590,2590,0
20240612,175800,712440185,2590,2590,2590,2590,0
20240612,175700,712440185,2590,2590,2590,2590,0
20240612,175600,712440185,2590,2590,2590,2590,0
20240612,175500,712440185,2590,2590,2590,2590,0
20240612,175400,712440185,2590,2590,2590,2590,0
20240612,175300,712440185,2590,2590,2590,2590,0
20240612,175200,712440185,2590,2590,2590,2590,0
20240612,175100,712440185,2590,2590,2590,2590,0
20240612,175000,712440185,2590,2590,2590,2590,0
20240612,174900,712440185,2590,2590,2590,2590,0
20240612,174800,712440185,2590,2590,2590,2590,0
20240612,174700,712440185,2590,2590,2590,2590,0
20240612,174600,712440185,2590,2590,2590,2590,0
20240612,174500,712440185,2590,2590,2590,2590,0
20240612,174400,712440185,2590,2590,2590,2590,0
20240612,174300,712440185,2590,2590,2590,2590,0
20240612,174200,712440185,2590,2590,2590,2590,3091
20240612,174100,712440185,2590,2590,2590,2590,0
20240612,174000,712440185,2590,2590,2590,2590,0
20240612,173900,712440185,2590,2590,2590,2590,0
20240612,173800,712440185,2590,2590,2590,2590,0
20240612,173700,712440185,2590,2590,2590,2590,0
20240612,173600,712440185,2590,2590,2590,2590,0
20240612,173500,712440185,2590,2590,2590,2590,0
20240612,173400,712440185,2590,2590,2590,2590,0
20240612,173300,712440185,2590,2590,2590,2590,0
20240612,173200,712440185,2590,2590,2590,2590,0
20240612,173100,712440185,2590,2590,2590,2590,0
20240612,173000,712440185,2590,2590,2590,2590,0
20240612,172900,712440185,2590,2590,2590,2590,0
20240612,172800,712440185,2590,2590,2590,2590,0
20240612,172700,712440185,2590,2590,2590,2590,0
20240612,172600,712440185,2590,2590,2590,2590,0
20240612,172500,712440185,2590,2590,2590,2590,0
20240612,172400,712440185,2590,2590,2590,2590,0
20240612,172300,712440185,2590,2590,2590,2590,0
20240612,172200,712440185,2590,2590,2590,2590,0
20240612,172100,712440185,2590,2590,2590,2590,0
20240612,172000,712440185,2590,2590,2590,2590,0
20240612,171900,712440185,2590,2590,2590,2590,0
20240612,171800,712440185,2590,2590,2590,2590,0
20240612,171700,712440185,2590,2590,2590,2590,0
20240612,171600,712440185,2590,2590,2590,2590,0
20240612,171500,712440185,2590,2590,2590,2590,0
20240612,171400,712440185,2590,2590,2590,2590,0
20240612,171300,712440185,2590,2590,2590,2590,0
20240612,171200,712440185,2590,2590,2590,2590,3091
20240612,171100,712440185,2590,2590,2590,2590,0
20240612,171000,712440185,2590,2590,2590,2590,0
20240612,170900,712440185,2590,2590,2590,2590,0
20240612,170800,712440185,2590,2590,2590,2590,0
20240612,170700,712440185,2590,2590,2590,2590,0
20240612,170600,712440185,2590,2590,2590,2590,0
20240612,170500,712440185,2590,2590,2590,2590,0
20240612,170400,712440185,2590,2590,2590,2590,0
20240612,170300,712440185,2590,2590,2590,2590,0
20240612,170200,712440185,2590,2590,2590,2590,0
20240612,170100,712440185,2590,2590,2590,2590,0
20240612,170000,712440185,2590,2590,2590,2590,0
20240612,165900,712440185,2590,2590,2590,2590,0
20240612,165800,712440185,2590,2590,2590,2590,0
20240612,165700,712440185,2590,2590,2590,2590,0
20240612,165600,712440185,2590,2590,2590,2590,0
20240612,165500,712440185,2590,2590,2590,2590,0
20240612,165400,712440185,2590,2590,2590,2590,0
20240612,165300,712440185,2590,2590,2590,2590,0
20240612,165200,712440185,2590,2590,2590,2590,0
20240612,165100,712440185,2590,2590,2590,2590,0
20240612,165000,712440185,2590,2590,2590,2590,0
20240612,164900,712440185,2590,2590,2590,2590,0
20240612,164800,712440185,2590,2590,2590,2590,0
20240612,164700,712440185,2590,2590,2590,2590,0
20240612,164600,712440185,2590,2590,2590,2590,0
20240612,164500,712440185,2590,2590,2590,2590,0
20240612,164400,712440185,2590,2590,2590,2590,0
20240612,164300,712440185,2590,2590,2590,2590,0
20240612,164200,712440185,2590,2590,2590,2590,3091
20240612,164100,712440185,2590,2590,2590,2590,0
20240612,164000,712440185,2590,2590,2590,2590,0
20240612,163900,712440185,2590,2590,2590,2590,0
20240612,163800,712440185,2590,2590,2590,2590,0
20240612,163700,712440185,2590,2590,2590,2590,0
20240612,163600,712440185,2590,2590,2590,2590,0
20240612,163500,712440185,2590,2590,2590,2590,0
20240612,163400,712440185,2590,2590,2590,2590,0
20240612,163300,712440185,2590,2590,2590,2590,0
20240612,163200,712440185,2590,2590,2590,2590,0
20240612,163100,712440185,2590,2590,2590,2590,0
20240612,163000,712440185,2590,2590,2590,2590,0
20240612,162900,712440185,2590,2590,2590,2590,0
20240612,162800,712440185,2590,2590,2590,2590,0
20240612,162700,712440185,2590,2590,2590,2590,0
20240612,162600,712440185,2590,2590,2590,2590,0
20240612,162500,712440185,2590,2590,2590,2590,0
20240612,162400,712440185,2590,2590,2590,2590,0
20240612,162300,712440185,2590,2590,2590,2590,0
20240612,162200,712440185,2590,2590,2590,2590,0
20240612,162100,712440185,2590,2590,2590,2590,0
20240612,162000,712440185,2590,2590,2590,2590,0
20240612,161900,712440185,2590,2590,2590,2590,0
20240612,161800,712440185,2590,2590,2590,2590,0
20240612,161700,712440185,2590,2590,2590,2590,0
20240612,161600,712440185,2590,2590,2590,2590,0
20240612,161500,712440185,2590,2590,2590,2590,0
20240612,161400,712440185,2590,2590,2590,2590,0
20240612,161300,712440185,2590,2590,2590,2590,0
20240612,161200,712440185,2590,2590,2590,2590,3091
20240612,161100,712440185,2590,2590,2590,2590,0
20240612,161000,712440185,2590,2590,2590,2590,0
20240612,160900,712440185,2590,2590,2590,2590,0
20240612,160800,712440185,2590,2590,2590,2590,0
20240612,160700,712440185,2590,2590,2590,2590,0
20240612,160600,712440185,2590,2590,2590,2590,0
20240612,160500,712440185,2590,2590,2590,2590,0
20240612,160400,712440185,2590,2590,2590,2590,0
20240612,160300,712440185,2590,2590,2590,2590,0
20240612,160200,712440185,2590,2590,2590,2590,0
20240612,160100,712440185,2590,2590,2590,2590,0
20240612,160000,712440185,2590,2590,2590,2590,0
20240612,155900,712440185,2590,2590,2590,2590,0
20240612,155800,712440185,2590,2590,2590,2590,0
20240612,155700,712440185,2590,2590,2590,2590,0
20240612,155600,712440185,2590,2590,2590,2590,0
20240612,155500,712440185,2590,2590,2590,2590,0
20240612,155400,712440185,2590,2590,2590,2590,0
20240612,155300,712440185,2590,2590,2590,2590,0
20240612,155200,712440185,2590,2590,2590,2590,0
20240612,155100,712440185,2590,2590,2590,2590,0
20240612,155000,712440185,2590,2590,2590,2590,0
20240612,154900,712440185,2590,2590,2590,2590,0
20240612,154800,712440185,2590,2590,2590,2590,0
20240612,154700,712440185,2590,2590,2590,2590,0
20240612,154600,712440185,2590,2590,2590,2590,0
20240612,154500,712440185,2590,2590,2590,2590,0
20240612,154400,712440185,2590,2590,2590,2590,0
20240612,154300,712440185,2590,2590,2590,2590,0
20240612,154200,712440185,2590,2590,2590,2590,3091
20240612,154100,712440185,2590,2590,2590,2590,0
20240612,154000,712440185,2590,2590,2590,2590,0
20240612,153900,712440185,2590,2590,2590,2590,0
20240612,153800,712440185,2590,2590,2590,2590,0
20240612,153700,712440185,2590,2590,2590,2590,0
20240612,153600,712440185,2590,2590,2590,2590,0
20240612,153500,712440185,2590,2590,2590,2590,0
20240612,153400,712440185,2590,2590,2590,2590,0
20240612,153300,712440185,2590,2590,2590,2590,0
20240612,153200,712440185,2590,2590,2590,2590,0
20240612,153100,712440185,2590,2590,2590,2590,0
20240612,153000,712440185,2590,2590,2590,2590,3091
20240612,152900,704434495,2590,2590,2590,2590,0
20240612,152800,704434495,2590,2590,2590,2590,0
20240612,152700,704434495,2590,2590,2590,2590,0
20240612,152600,704434495,2590,2590,2590,2590,0
20240612,152500,704434495,2590,2590,2590,2590,0
20240612,152400,704434495,2590,2590,2590,2590,0
20240612,152300,704434495,2590,2590,2590,2590,0
20240612,152200,704434495,2590,2590,2590,2590,0
20240612,152100,704434495,2590,2590,2590,2590,0
20240612,152000,704434495,2590,2590,2590,2590,0
20240612,151900,704434495,2590,2590,2590,2590,31
20240612,151800,704354205,2580,2590,2590,2580,450
20240612,151700,703189705,2590,2590,2590,2585,73
20240612,151600,703000660,2590,2590,2590,2590,0
20240612,151500,703000660,2590,2590,2590,2590,4
20240612,151400,702990300,2590,2585,2590,2585,1106
20240612,151300,700131270,2585,2585,2585,2585,0
20240612,151200,700131270,2585,2585,2585,2585,1150
20240612,151100,697158520,2585,2580,2585,2580,1966
20240612,151000,692077205,2580,2580,2580,2580,595
20240612,150900,690542105,2580,2580,2580,2580,1
20240612,150800,690539525,2575,2580,2580,2575,1642
20240612,150700,686303200,2580,2580,2580,2580,316
20240612,150600,685487920,2580,2580,2580,2580,1
20240612,150500,685485340,2570,2570,2570,2570,183
20240612,150400,685015030,2570,2580,2580,2570,387
20240612,150300,684016580,2580,2580,2580,2580,7
20240612,150200,683998520,2580,2580,2580,2575,1581
20240612,150100,679927040,2580,2580,2580,2580,997
20240612,150000,677354780,2580,2580,2580,2580,1
20240612,145900,677352200,2585,2585,2585,2585,0
20240612,145800,677352200,2585,2585,2585,2585,896
20240612,145700,675036040,2585,2585,2585,2585,554
20240612,145600,673603950,2585,2585,2585,2585,0
20240612,145500,673603950,2585,2585,2585,2585,505
20240612,145400,672298525,2585,2585,2585,2585,0
20240612,145300,672298525,2585,2585,2585,2585,43
20240612,145200,672187370,2585,2585,2585,2585,0
20240612,145100,672187370,2585,2585,2585,2585,230
20240612,145000,671592820,2575,2575,2575,2575,0
20240612,144900,671592820,2575,2575,2575,2575,0
20240612,144800,671592820,2575,2575,2575,2575,1295
20240612,144700,668258195,2580,2585,2585,2580,7196
20240612,144600,649691010,2590,2590,2590,2590,579
20240612,144500,648191400,2590,2590,2590,2590,0
20240612,144400,648191400,2590,2585,2590,2585,2053
20240612,144300,642884385,2590,2590,2590,2590,0
20240612,144200,642884385,2590,2590,2590,2590,0
20240612,144100,642884385,2590,2600,2600,2590,6997
20240612,144000,624741025,2600,2600,2600,2600,1354
20240612,143900,621220625,2600,2600,2600,2600,0
20240612,143800,621220625,2600,2600,2600,2600,0
20240612,143700,621220625,2600,2600,2600,2600,185
20240612,143600,620739625,2600,2600,2600,2600,1000
20240612,143500,618139625,2595,2595,2595,2595,0
20240612,143400,618139625,2595,2595,2595,2595,0
20240612,143300,618139625,2595,2595,2595,2595,0
20240612,143200,618139625,2595,2600,2600,2595,1665
20240612,143100,613810630,2605,2605,2605,2605,0
20240612,143000,613810630,2605,2605,2605,2605,0
20240612,142900,613810630,2605,2605,2605,2605,0
20240612,142800,613810630,2605,2605,2605,2605,290
20240612,142700,613055180,2605,2605,2605,2605,0
20240612,142600,613055180,2605,2600,2605,2600,1035
20240612,142500,610362575,2600,2600,2600,2600,10
20240612,142400,610336575,2605,2605,2605,2605,10
20240612,142300,610310525,2600,2600,2600,2600,0
20240612,142200,610310525,2600,2600,2600,2600,22
20240612,142100,610253325,2605,2605,2605,2605,1
20240612,142000,610250720,2605,2605,2605,2605,2
20240612,141900,610245510,2605,2605,2605,2605,60
20240612,141800,610089210,2605,2605,2605,2605,319
20240612,141700,609258215,2605,2605,2605,2605,630
20240612,141600,607617065,2605,2605,2605,2605,0
20240612,141500,607617065,2605,2605,2605,2605,377
20240612,141400,606634980,2605,2605,2605,2605,1009
20240612,141300,604006535,2605,2605,2605,2605,2
20240612,141200,604001325,2605,2605,2605,2605,0
20240612,141100,604001325,2605,2610,2610,2605,4661
20240612,141000,591851945,2610,2610,2610,2610,0
20240612,140900,591851945,2610,2610,2610,2610,7
20240612,140800,591833675,2615,2615,2615,2615,0
20240612,140700,591833675,2615,2615,2615,2615,0
20240612,140600,591833675,2615,2615,2615,2615,0
20240612,140500,591833675,2615,2615,2615,2615,0
20240612,140400,591833675,2615,2615,2615,2615,0
20240612,140300,591833675,2615,2615,2615,2615,0
20240612,140200,591833675,2615,2615,2615,2615,0
20240612,140100,591833675,2615,2615,2615,2615,62
20240612,140000,591671545,2610,2610,2610,2610,0
20240612,135900,591671545,2610,2610,2610,2610,0
20240612,135800,591671545,2610,2610,2615,2610,364
20240612,135700,590720675,2605,2605,2605,2605,0
20240612,135600,590720675,2605,2605,2605,2605,0
20240612,135500,590720675,2605,2615,2615,2605,203
20240612,135400,590191840,2610,2610,2610,2610,0
20240612,135300,590191840,2610,2610,2610,2610,0
20240612,135200,590191840,2610,2610,2610,2610,24
20240612,135100,590129200,2610,2610,2610,2610,47
20240612,135000,590006530,2605,2605,2605,2605,23
20240612,134900,589946615,2605,2605,2605,2605,0
20240612,134800,589946615,2605,2605,2605,2605,0
20240612,134700,589946615,2605,2605,2605,2605,0
20240612,134600,589946615,2605,2605,2605,2605,189
20240612,134500,589454270,2620,2620,2620,2620,0
20240612,134400,589454270,2620,2620,2620,2620,100
20240612,134300,589192270,2620,2620,2620,2620,100
20240612,134200,588930270,2620,2620,2620,2620,0
20240612,134100,588930270,2620,2620,2620,2620,1085
20240612,134000,586087570,2625,2625,2625,2625,0
20240612,133900,586087570,2625,2625,2625,2625,2
20240612,133800,586082320,2620,2620,2620,2620,2004
20240612,133700,580831840,2620,2620,2620,2620,0
20240612,133600,580831840,2620,2615,2620,2615,3134
20240612,133500,572636425,2610,2610,2610,2610,0
20240612,133400,572636425,2610,2610,2610,2610,171
20240612,133300,572190115,2610,2610,2610,2610,0
20240612,133200,572190115,2610,2610,2610,2610,0
20240612,133100,572190115,2610,2610,2610,2610,400
20240612,133000,571146115,2610,2610,2610,2610,0
20240612,132900,571146115,2610,2610,2610,2610,0
20240612,132800,571146115,2610,2610,2610,2610,0
20240612,132700,571146115,2610,2610,2610,2610,0
20240612,132600,571146115,2610,2610,2610,2610,115
20240612,132500,570845965,2610,2610,2610,2610,1254
20240612,132400,567573025,2610,2610,2610,2610,0
20240612,132300,567573025,2610,2610,2610,2610,629
20240612,132200,565931335,2610,2610,2610,2610,200
20240612,132100,565409335,2610,2610,2610,2610,0
20240612,132000,565409335,2610,2610,2610,2610,0
20240612,131900,565409335,2610,2610,2610,2610,0
20240612,131800,565409335,2610,2610,2610,2610,0
20240612,131700,565409335,2610,2610,2610,2610,0
20240612,131600,565409335,2610,2610,2610,2610,100
20240612,131500,565148335,2610,2610,2610,2610,101
20240612,131400,564884725,2610,2610,2610,2610,0
20240612,131300,564884725,2610,2605,2610,2605,100
20240612,131200,564623730,2600,2600,2600,2600,320
20240612,131100,563791730,2600,2600,2600,2600,0
20240612,131000,563791730,2600,2600,2600,2600,0
20240612,130900,563791730,2600,2600,2600,2600,0
20240612,130800,563791730,2600,2600,2600,2600,1
20240612,130700,563789130,2600,2600,2600,2600,0
20240612,130600,563789130,2600,2600,2600,2600,0
20240612,130500,563789130,2600,2600,2600,2600,0
20240612,130400,563789130,2600,2605,2605,2600,2
20240612,130300,563783925,2610,2610,2610,2610,0
20240612,130200,563783925,2610,2610,2610,2610,0
20240612,130100,563783925,2610,2610,2610,2610,0
20240612,130000,563783925,2610,2605,2610,2600,621
20240612,125900,562166485,2605,2605,2605,2605,1
20240612,125800,562163880,2605,2605,2605,2605,277
20240612,125700,561442295,2610,2610,2610,2610,0
20240612,125600,561442295,2610,2610,2610,2610,0
20240612,125500,561442295,2610,2610,2610,2610,0
20240612,125400,561442295,2610,2610,2610,2610,2
20240612,125300,561437075,2600,2600,2600,2600,0
20240612,125200,561437075,2600,2600,2600,2600,0
20240612,125100,561437075,2600,2600,2600,2600,0
20240612,125000,561437075,2600,2600,2600,2600,0
20240612,124900,561437075,2600,2600,2600,2600,0
20240612,124800,561437075,2600,2600,2600,2600,2
20240612,124700,561431875,2595,2605,2605,2595,216
20240612,124600,560870890,2605,2605,2605,2600,208
20240612,124500,560329395,2605,2605,2605,2605,0
20240612,124400,560329395,2605,2605,2605,2605,0
20240612,124300,560329395,2605,2600,2605,2600,154
20240612,124200,559928975,2600,2600,2600,2600,45
20240612,124100,559811975,2600,2600,2600,2600,0
20240612,124000,559811975,2600,2600,2600,2600,0
20240612,123900,559811975,2600,2600,2600,2600,0
20240612,123800,559811975,2600,2605,2605,2600,26
20240612,123700,559744250,2600,2600,2600,2600,0
20240612,123600,559744250,2600,2600,2600,2600,99
20240612,123500,559486850,2600,2600,2600,2600,1
20240612,123400,559484250,2585,2585,2585,2585,0
20240612,123300,559484250,2585,2585,2585,2585,0
20240612,123200,559484250,2585,2585,2585,2585,0
20240612,123100,559484250,2585,2585,2585,2585,0
20240612,123000,559484250,2585,2610,2610,2585,201
20240612,122900,558964230,2610,2610,2610,2610,12
20240612,122800,558932910,2610,2610,2610,2610,2
20240612,122700,558927690,2590,2590,2590,2590,3000
20240612,122600,551157690,2590,2590,2590,2590,79
20240612,122500,550953080,2595,2595,2595,2595,281
20240612,122400,550223885,2600,2600,2600,2600,0
20240612,122300,550223885,2600,2600,2600,2600,724
20240612,122200,548341485,2605,2605,2605,2600,368
20240612,122100,547382850,2610,2610,2610,2610,0
20240612,122000,547382850,2610,2610,2610,2610,0
20240612,121900,547382850,2610,2610,2610,2610,0
20240612,121800,547382850,2610,2610,2610,2610,100
20240612,121700,547121850,2610,2610,2610,2610,0
20240612,121600,547121850,2610,2610,2610,2610,0
20240612,121500,547121850,2610,2610,2610,2610,7
20240612,121400,547103580,2600,2600,2600,2600,0
20240612,121300,547103580,2600,2600,2600,2600,0
20240612,121200,547103580,2600,2600,2600,2600,0
20240612,121100,547103580,2600,2600,2600,2600,0
20240612,121000,547103580,2600,2605,2605,2600,256
20240612,120900,546437340,2600,2600,2600,2600,0
20240612,120800,546437340,2600,2600,2600,2600,357
20240612,120700,545509140,2600,2600,2600,2600,135
20240612,120600,545158140,2605,2605,2605,2605,20
20240612,120500,545106040,2605,2605,2605,2605,0
20240612,120400,545106040,2605,2600,2605,2600,667
20240612,120300,543368755,2600,2600,2600,2600,70
20240612,120200,543186755,2595,2595,2595,2595,0
20240612,120100,543186755,2595,2595,2595,2595,500
20240612,120000,541889255,2595,2595,2595,2595,8
20240612,115900,541868495,2595,2595,2595,2595,0
20240612,115800,541868495,2595,2595,2595,2595,0
20240612,115700,541868495,2595,2595,2595,2595,100
20240612,115600,541608995,2595,2595,2595,2595,386
20240612,115500,540607325,2595,2595,2595,2595,1
20240612,115400,540604730,2590,2590,2590,2590,0
20240612,115300,540604730,2590,2590,2590,2590,1464
20240612,115200,536812970,2585,2585,2585,2585,300
20240612,115100,536037470,2590,2590,2590,2590,4
20240612,115000,536027110,2590,2590,2590,2590,845
20240612,114900,533838560,2595,2595,2595,2595,653
20240612,114800,532144025,2595,2595,2595,2595,105
20240612,114700,531871550,2595,2595,2595,2595,10
20240612,114600,531845600,2590,2590,2590,2590,0
20240612,114500,531845600,2590,2595,2595,2590,174
20240612,114400,531394705,2590,2595,2595,2590,891
20240612,114300,529086705,2595,2595,2595,2595,0
20240612,114200,529086705,2595,2595,2595,2595,151
20240612,114100,528694860,2600,2600,2600,2600,0
20240612,114000,528694860,2600,2600,2600,2600,0
20240612,113900,528694860,2600,2600,2600,2600,10
20240612,113800,528668860,2600,2600,2600,2600,1
20240612,113700,528666260,2595,2595,2595,2595,0
20240612,113600,528666260,2595,2595,2595,2595,0
20240612,113500,528666260,2595,2595,2595,2595,700
20240612,113400,526849760,2600,2600,2600,2600,28
20240612,113300,526776960,2600,2600,2600,2600,0
20240612,113200,526776960,2600,2600,2600,2600,0
20240612,113100,526776960,2600,2600,2600,2600,0
20240612,113000,526776960,2600,2600,2600,2600,0
20240612,112900,526776960,2600,2600,2600,2600,0
20240612,112800,526776960,2600,2600,2600,2600,3
20240612,112700,526769160,2600,2600,2600,2600,0
20240612,112600,526769160,2600,2600,2600,2600,41
20240612,112500,526662560,2605,2605,2605,2605,0
20240612,112400,526662560,2605,2605,2605,2605,0
20240612,112300,526662560,2605,2605,2605,2605,2
20240612,112200,526657350,2580,2580,2580,2580,0
20240612,112100,526657350,2580,2600,2600,2580,8000
20240612,112000,505922545,2605,2605,2605,2605,0
20240612,111900,505922545,2605,2605,2605,2605,409
20240612,111800,504857100,2605,2605,2605,2605,0
20240612,111700,504857100,2605,2605,2605,2605,0
20240612,111600,504857100,2605,2605,2605,2605,0
20240612,111500,504857100,2605,2605,2605,2605,1
20240612,111400,504854495,2610,2610,2610,2610,0
20240612,111300,504854495,2610,2610,2610,2610,0
20240612,111200,504854495,2610,2610,2610,2610,10
20240612,111100,504828395,2605,2605,2605,2605,0
20240612,111000,504828395,2605,2605,2605,2605,0
20240612,110900,504828395,2605,2605,2605,2605,44
20240612,110800,504713775,2610,2610,2610,2610,0
20240612,110700,504713775,2610,2610,2610,2610,0
20240612,110600,504713775,2610,2610,2610,2610,76
20240612,110500,504515415,2610,2610,2610,2610,100
20240612,110400,504254415,2615,2615,2615,2615,0
20240612,110300,504254415,2615,2615,2615,2615,0
20240612,110200,504254415,2615,2615,2615,2615,1
20240612,110100,504251800,2600,2600,2600,2600,0
20240612,110000,504251800,2600,2600,2600,2600,0
20240612,105900,504251800,2600,2600,2600,2600,33
20240612,105800,504166000,2610,2610,2610,2610,1
20240612,105700,504163390,2595,2605,2605,2595,2000
20240612,105600,498971300,2615,2615,2615,2615,0
20240612,105500,498971300,2615,2615,2615,2615,0
20240612,105400,498971300,2615,2615,2615,2615,1
20240612,105300,498968685,2610,2610,2610,2610,300
20240612,105200,498185685,2605,2595,2605,2595,3719
20240612,105100,488512580,2590,2590,2590,2590,0
20240612,105000,488512580,2590,2590,2590,2590,0
20240612,104900,488512580,2590,2595,2595,2590,1313
20240612,104800,485111105,2595,2595,2595,2595,135
20240612,104700,484760780,2595,2595,2595,2595,0
20240612,104600,484760780,2595,2595,2595,2595,5
20240612,104500,484747805,2595,2595,2595,2595,0
20240612,104400,484747805,2595,2595,2595,2595,0
20240612,104300,484747805,2595,2590,2595,2590,344
20240612,104200,483855625,2595,2595,2595,2595,0
20240612,104100,483855625,2595,2595,2595,2595,0
20240612,104000,483855625,2595,2595,2595,2595,0
20240612,103900,483855625,2595,2590,2595,2590,32
20240612,103800,483772680,2595,2600,2600,2595,18
20240612,103700,483725895,2595,2595,2595,2595,0
20240612,103600,483725895,2595,2595,2595,2595,81
20240612,103500,483515700,2595,2595,2595,2595,31
20240612,103400,483435255,2590,2590,2590,2590,8
20240612,103300,483414535,2585,2590,2590,2585,3000
20240612,103200,475653500,2595,2595,2595,2595,270
20240612,103100,474952850,2595,2595,2595,2595,0
20240612,103000,474952850,2595,2595,2595,2595,0
20240612,102900,474952850,2595,2595,2595,2595,915
20240612,102800,472578425,2600,2600,2600,2600,0
20240612,102700,472578425,2600,2600,2600,2600,102
20240612,102600,472313225,2600,2600,2600,2600,1045
20240612,102500,469596225,2605,2605,2610,2605,53
20240612,102400,469458110,2605,2605,2605,2605,907
20240612,102300,467095375,2605,2605,2605,2605,1444
20240612,102200,463333755,2605,2605,2605,2605,0
20240612,102100,463333755,2605,2610,2610,2600,3268
20240612,102000,454828540,2615,2615,2615,2615,0
20240612,101900,454828540,2615,2615,2615,2615,2000
20240612,101800,449598540,2615,2615,2615,2615,40
20240612,101700,449493940,2615,2615,2615,2615,1000
20240612,101600,446878940,2615,2615,2615,2615,3636
20240612,101500,437370800,2615,2615,2615,2615,8
20240612,101400,437349880,2615,2600,2615,2600,5965
20240612,101300,421790265,2600,2600,2600,2600,3
20240612,101200,421782465,2600,2600,2600,2600,97
20240612,101100,421530265,2600,2600,2600,2600,286
20240612,101000,420786665,2605,2605,2605,2605,0
20240612,100900,420786665,2605,2605,2605,2605,2
20240612,100800,420781455,2580,2600,2600,2580,963
20240612,100700,418291720,2600,2615,2615,2600,26
20240612,100600,418223870,2610,2600,2610,2600,3258
20240612,100500,409729640,2600,2600,2600,2600,563
20240612,100400,408265840,2615,2615,2615,2615,6
20240612,100300,408250150,2615,2610,2615,2610,2499
20240612,100200,401721735,2610,2610,2610,2610,10
20240612,100100,401695635,2600,2605,2605,2600,422
20240612,100000,400598315,2605,2605,2605,2605,100
20240612,095900,400337815,2610,2610,2610,2610,3
20240612,095800,400329985,2610,2610,2610,2610,12
20240612,095700,400298665,2610,2610,2610,2610,3
20240612,095600,400290835,2600,2610,2610,2600,201
20240612,095500,399768225,2600,2605,2610,2600,1138
20240612,095400,396806205,2605,2610,2610,2605,561
20240612,095300,395344475,2620,2610,2620,2610,200
20240612,095200,394822175,2615,2615,2615,2615,0
20240612,095100,394822175,2615,2610,2615,2610,87
20240612,095000,394594675,2605,2600,2605,2600,450
20240612,094900,393422655,2600,2590,2600,2590,1156
20240612,094800,390417065,2580,2580,2585,2580,4291
20240612,094700,379344230,2580,2580,2585,2580,530
20240612,094600,377975635,2580,2575,2580,2575,19475
20240612,094500,327820510,2575,2575,2575,2575,1
20240612,094400,327817935,2575,2575,2575,2570,2593
20240612,094300,321140985,2575,2565,2575,2565,1577
20240612,094200,317081295,2550,2575,2575,2550,12338
20240612,094100,285500030,2575,2580,2580,2575,1400
20240612,094000,281891715,2580,2595,2605,2580,1264
20240612,093900,278628260,2595,2575,2595,2575,2801
20240612,093800,271402020,2570,2575,2575,2570,1934
20240612,093700,266422000,2575,2585,2585,2575,5770
20240612,093600,251537325,2590,2575,2595,2570,366
20240612,093500,250594315,2570,2585,2585,2570,5606
20240612,093400,236158695,2580,2595,2595,2580,10017
20240612,093300,210280105,2595,2610,2610,2595,6827
20240612,093200,192533260,2610,2610,2610,2610,4138
20240612,093100,181733080,2610,2630,2630,2610,1670
20240612,093000,177373385,2625,2630,2630,2625,186
20240612,092900,176884455,2630,2610,2630,2610,3961
20240612,092800,166522135,2610,2610,2610,2610,0
20240612,092700,166522135,2610,2605,2615,2605,503
20240612,092600,165211800,2605,2600,2605,2595,1231
20240612,092500,162010290,2600,2600,2600,2600,1232
20240612,092400,158807090,2600,2595,2600,2585,1917
20240612,092300,153843080,2600,2600,2600,2600,753
20240612,092200,151885280,2600,2605,2605,2600,349
20240612,092100,150977075,2605,2605,2605,2605,76
20240612,092000,150779095,2620,2605,2620,2605,1574
20240612,091900,146678760,2605,2630,2630,2605,2209
20240612,091800,140894565,2640,2640,2640,2630,3107
20240612,091700,132705760,2645,2650,2650,2645,443
20240612,091600,131532810,2675,2655,2675,2655,182
20240612,091500,131047600,2680,2640,2680,2635,575
20240612,091400,129526650,2640,2650,2650,2640,1239
20240612,091300,126250390,2650,2650,2650,2650,500
20240612,091200,124925390,2650,2650,2650,2635,347
20240612,091100,124008585,2650,2650,2660,2650,3938
20240612,091000,113572370,2650,2585,2650,2580,7613
20240612,090900,93786355,2595,2580,2595,2565,7036
20240612,090800,75689880,2565,2565,2580,2555,6303
20240612,090700,59526275,2565,2570,2570,2565,2358
20240612,090600,53477090,2565,2580,2580,2565,2208
20240612,090500,47804540,2580,2590,2590,2560,6051
20240612,090400,32234775,2570,2600,2615,2570,4009
20240612,090300,21817735,2615,2635,2655,2610,2199
20240612,090200,16053245,2665,2635,2665,2625,2318
20240612,090100,9930010,2635,2680,2680,2625,1589
20240612,090000,5740565,2695,2695,2695,2695,1838