stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,200000,1564010580,2845,2845,2845,2845,9563
20240612,195900,1564010580,2845,2845,2845,2845,0
20240612,195800,1564010580,2845,2845,2845,2845,0
20240612,195700,1564010580,2845,2845,2845,2845,0
20240612,195600,1564010580,2845,2845,2845,2845,0
20240612,195500,1564010580,2845,2845,2845,2845,0
20240612,195400,1564010580,2845,2845,2845,2845,0
20240612,195300,1564010580,2845,2845,2845,2845,0
20240612,195200,1564010580,2845,2845,2845,2845,0
20240612,195100,1564010580,2845,2845,2845,2845,0
20240612,195000,1564010580,2845,2845,2845,2845,0
20240612,194900,1564010580,2845,2845,2845,2845,0
20240612,194800,1564010580,2845,2845,2845,2845,0
20240612,194700,1564010580,2845,2845,2845,2845,0
20240612,194600,1564010580,2845,2845,2845,2845,0
20240612,194500,1564010580,2845,2845,2845,2845,0
20240612,194400,1564010580,2845,2845,2845,2845,0
20240612,194300,1564010580,2845,2845,2845,2845,0
20240612,194200,1564010580,2845,2845,2845,2845,0
20240612,194100,1564010580,2845,2845,2845,2845,0
20240612,194000,1564010580,2845,2845,2845,2845,0
20240612,193900,1564010580,2845,2845,2845,2845,0
20240612,193800,1564010580,2845,2845,2845,2845,0
20240612,193700,1564010580,2845,2845,2845,2845,0
20240612,193600,1564010580,2845,2845,2845,2845,0
20240612,193500,1564010580,2845,2845,2845,2845,0
20240612,193400,1564010580,2845,2845,2845,2845,0
20240612,193300,1564010580,2845,2845,2845,2845,0
20240612,193200,1564010580,2845,2845,2845,2845,0
20240612,193100,1564010580,2845,2845,2845,2845,0
20240612,193000,1564010580,2845,2845,2845,2845,9563
20240612,192900,1564010580,2845,2845,2845,2845,0
20240612,192800,1564010580,2845,2845,2845,2845,0
20240612,192700,1564010580,2845,2845,2845,2845,0
20240612,192600,1564010580,2845,2845,2845,2845,0
20240612,192500,1564010580,2845,2845,2845,2845,0
20240612,192400,1564010580,2845,2845,2845,2845,0
20240612,192300,1564010580,2845,2845,2845,2845,0
20240612,192200,1564010580,2845,2845,2845,2845,0
20240612,192100,1564010580,2845,2845,2845,2845,0
20240612,192000,1564010580,2845,2845,2845,2845,0
20240612,191900,1564010580,2845,2845,2845,2845,0
20240612,191800,1564010580,2845,2845,2845,2845,0
20240612,191700,1564010580,2845,2845,2845,2845,0
20240612,191600,1564010580,2845,2845,2845,2845,0
20240612,191500,1564010580,2845,2845,2845,2845,0
20240612,191400,1564010580,2845,2845,2845,2845,0
20240612,191300,1564010580,2845,2845,2845,2845,0
20240612,191200,1564010580,2845,2845,2845,2845,0
20240612,191100,1564010580,2845,2845,2845,2845,0
20240612,191000,1564010580,2845,2845,2845,2845,0
20240612,190900,1564010580,2845,2845,2845,2845,0
20240612,190800,1564010580,2845,2845,2845,2845,0
20240612,190700,1564010580,2845,2845,2845,2845,0
20240612,190600,1564010580,2845,2845,2845,2845,0
20240612,190500,1564010580,2845,2845,2845,2845,0
20240612,190400,1564010580,2845,2845,2845,2845,0
20240612,190300,1564010580,2845,2845,2845,2845,0
20240612,190200,1564010580,2845,2845,2845,2845,0
20240612,190100,1564010580,2845,2845,2845,2845,0
20240612,190000,1564010580,2845,2845,2845,2845,9563
20240612,185900,1564010580,2845,2845,2845,2845,0
20240612,185800,1564010580,2845,2845,2845,2845,0
20240612,185700,1564010580,2845,2845,2845,2845,0
20240612,185600,1564010580,2845,2845,2845,2845,0
20240612,185500,1564010580,2845,2845,2845,2845,0
20240612,185400,1564010580,2845,2845,2845,2845,0
20240612,185300,1564010580,2845,2845,2845,2845,0
20240612,185200,1564010580,2845,2845,2845,2845,0
20240612,185100,1564010580,2845,2845,2845,2845,0
20240612,185000,1564010580,2845,2845,2845,2845,0
20240612,184900,1564010580,2845,2845,2845,2845,0
20240612,184800,1564010580,2845,2845,2845,2845,0
20240612,184700,1564010580,2845,2845,2845,2845,0
20240612,184600,1564010580,2845,2845,2845,2845,0
20240612,184500,1564010580,2845,2845,2845,2845,0
20240612,184400,1564010580,2845,2845,2845,2845,0
20240612,184300,1564010580,2845,2845,2845,2845,0
20240612,184200,1564010580,2845,2845,2845,2845,0
20240612,184100,1564010580,2845,2845,2845,2845,0
20240612,184000,1564010580,2845,2845,2845,2845,0
20240612,183900,1564010580,2845,2845,2845,2845,0
20240612,183800,1564010580,2845,2845,2845,2845,0
20240612,183700,1564010580,2845,2845,2845,2845,0
20240612,183600,1564010580,2845,2845,2845,2845,0
20240612,183500,1564010580,2845,2845,2845,2845,0
20240612,183400,1564010580,2845,2845,2845,2845,0
20240612,183300,1564010580,2845,2845,2845,2845,0
20240612,183200,1564010580,2845,2845,2845,2845,0
20240612,183100,1564010580,2845,2845,2845,2845,0
20240612,183000,1564010580,2845,2845,2845,2845,9563
20240612,182900,1564010580,2845,2845,2845,2845,0
20240612,182800,1564010580,2845,2845,2845,2845,0
20240612,182700,1564010580,2845,2845,2845,2845,0
20240612,182600,1564010580,2845,2845,2845,2845,0
20240612,182500,1564010580,2845,2845,2845,2845,0
20240612,182400,1564010580,2845,2845,2845,2845,0
20240612,182300,1564010580,2845,2845,2845,2845,0
20240612,182200,1564010580,2845,2845,2845,2845,0
20240612,182100,1564010580,2845,2845,2845,2845,0
20240612,182000,1564010580,2845,2845,2845,2845,0
20240612,181900,1564010580,2845,2845,2845,2845,0
20240612,181800,1564010580,2845,2845,2845,2845,0
20240612,181700,1564010580,2845,2845,2845,2845,0
20240612,181600,1564010580,2845,2845,2845,2845,0
20240612,181500,1564010580,2845,2845,2845,2845,0
20240612,181400,1564010580,2845,2845,2845,2845,0
20240612,181300,1564010580,2845,2845,2845,2845,0
20240612,181200,1564010580,2845,2845,2845,2845,0
20240612,181100,1564010580,2845,2845,2845,2845,0
20240612,181000,1564010580,2845,2845,2845,2845,0
20240612,180900,1564010580,2845,2845,2845,2845,0
20240612,180800,1564010580,2845,2845,2845,2845,0
20240612,180700,1564010580,2845,2845,2845,2845,0
20240612,180600,1564010580,2845,2845,2845,2845,0
20240612,180500,1564010580,2845,2845,2845,2845,0
20240612,180400,1564010580,2845,2845,2845,2845,0
20240612,180300,1564010580,2845,2845,2845,2845,0
20240612,180200,1564010580,2845,2845,2845,2845,0
20240612,180100,1564010580,2845,2845,2845,2845,0
20240612,180000,1564010580,2845,2845,2845,2845,9563
20240612,175900,1564010580,2845,2845,2845,2845,0
20240612,175800,1564010580,2845,2845,2845,2845,0
20240612,175700,1564010580,2845,2845,2845,2845,0
20240612,175600,1564010580,2845,2845,2845,2845,0
20240612,175500,1564010580,2845,2845,2845,2845,0
20240612,175400,1564010580,2845,2845,2845,2845,0
20240612,175300,1564010580,2845,2845,2845,2845,0
20240612,175200,1564010580,2845,2845,2845,2845,0
20240612,175100,1564010580,2845,2845,2845,2845,0
20240612,175000,1564010580,2845,2845,2845,2845,0
20240612,174900,1564010580,2845,2845,2845,2845,0
20240612,174800,1564010580,2845,2845,2845,2845,0
20240612,174700,1564010580,2845,2845,2845,2845,0
20240612,174600,1564010580,2845,2845,2845,2845,0
20240612,174500,1564010580,2845,2845,2845,2845,0
20240612,174400,1564010580,2845,2845,2845,2845,0
20240612,174300,1564010580,2845,2845,2845,2845,0
20240612,174200,1564010580,2845,2845,2845,2845,0
20240612,174100,1564010580,2845,2845,2845,2845,0
20240612,174000,1564010580,2845,2845,2845,2845,0
20240612,173900,1564010580,2845,2845,2845,2845,0
20240612,173800,1564010580,2845,2845,2845,2845,0
20240612,173700,1564010580,2845,2845,2845,2845,0
20240612,173600,1564010580,2845,2845,2845,2845,0
20240612,173500,1564010580,2845,2845,2845,2845,0
20240612,173400,1564010580,2845,2845,2845,2845,0
20240612,173300,1564010580,2845,2845,2845,2845,0
20240612,173200,1564010580,2845,2845,2845,2845,0
20240612,173100,1564010580,2845,2845,2845,2845,0
20240612,173000,1564010580,2845,2845,2845,2845,9563
20240612,172900,1564010580,2845,2845,2845,2845,0
20240612,172800,1564010580,2845,2845,2845,2845,0
20240612,172700,1564010580,2845,2845,2845,2845,0
20240612,172600,1564010580,2845,2845,2845,2845,0
20240612,172500,1564010580,2845,2845,2845,2845,0
20240612,172400,1564010580,2845,2845,2845,2845,0
20240612,172300,1564010580,2845,2845,2845,2845,0
20240612,172200,1564010580,2845,2845,2845,2845,0
20240612,172100,1564010580,2845,2845,2845,2845,0
20240612,172000,1564010580,2845,2845,2845,2845,0
20240612,171900,1564010580,2845,2845,2845,2845,0
20240612,171800,1564010580,2845,2845,2845,2845,0
20240612,171700,1564010580,2845,2845,2845,2845,0
20240612,171600,1564010580,2845,2845,2845,2845,0
20240612,171500,1564010580,2845,2845,2845,2845,0
20240612,171400,1564010580,2845,2845,2845,2845,0
20240612,171300,1564010580,2845,2845,2845,2845,0
20240612,171200,1564010580,2845,2845,2845,2845,0
20240612,171100,1564010580,2845,2845,2845,2845,0
20240612,171000,1564010580,2845,2845,2845,2845,0
20240612,170900,1564010580,2845,2845,2845,2845,0
20240612,170800,1564010580,2845,2845,2845,2845,0
20240612,170700,1564010580,2845,2845,2845,2845,0
20240612,170600,1564010580,2845,2845,2845,2845,0
20240612,170500,1564010580,2845,2845,2845,2845,0
20240612,170400,1564010580,2845,2845,2845,2845,0
20240612,170300,1564010580,2845,2845,2845,2845,0
20240612,170200,1564010580,2845,2845,2845,2845,0
20240612,170100,1564010580,2845,2845,2845,2845,0
20240612,170000,1564010580,2845,2845,2845,2845,9563
20240612,165900,1564010580,2845,2845,2845,2845,0
20240612,165800,1564010580,2845,2845,2845,2845,0
20240612,165700,1564010580,2845,2845,2845,2845,0
20240612,165600,1564010580,2845,2845,2845,2845,0
20240612,165500,1564010580,2845,2845,2845,2845,0
20240612,165400,1564010580,2845,2845,2845,2845,0
20240612,165300,1564010580,2845,2845,2845,2845,0
20240612,165200,1564010580,2845,2845,2845,2845,0
20240612,165100,1564010580,2845,2845,2845,2845,0
20240612,165000,1564010580,2845,2845,2845,2845,0
20240612,164900,1564010580,2845,2845,2845,2845,0
20240612,164800,1564010580,2845,2845,2845,2845,0
20240612,164700,1564010580,2845,2845,2845,2845,0
20240612,164600,1564010580,2845,2845,2845,2845,0
20240612,164500,1564010580,2845,2845,2845,2845,0
20240612,164400,1564010580,2845,2845,2845,2845,0
20240612,164300,1564010580,2845,2845,2845,2845,0
20240612,164200,1564010580,2845,2845,2845,2845,0
20240612,164100,1564010580,2845,2845,2845,2845,0
20240612,164000,1564010580,2845,2845,2845,2845,0
20240612,163900,1564010580,2845,2845,2845,2845,0
20240612,163800,1564010580,2845,2845,2845,2845,0
20240612,163700,1564010580,2845,2845,2845,2845,0
20240612,163600,1564010580,2845,2845,2845,2845,0
20240612,163500,1564010580,2845,2845,2845,2845,0
20240612,163400,1564010580,2845,2845,2845,2845,0
20240612,163300,1564010580,2845,2845,2845,2845,0
20240612,163200,1564010580,2845,2845,2845,2845,0
20240612,163100,1564010580,2845,2845,2845,2845,0
20240612,163000,1564010580,2845,2845,2845,2845,9563
20240612,162900,1564010580,2845,2845,2845,2845,0
20240612,162800,1564010580,2845,2845,2845,2845,0
20240612,162700,1564010580,2845,2845,2845,2845,0
20240612,162600,1564010580,2845,2845,2845,2845,0
20240612,162500,1564010580,2845,2845,2845,2845,0
20240612,162400,1564010580,2845,2845,2845,2845,0
20240612,162300,1564010580,2845,2845,2845,2845,0
20240612,162200,1564010580,2845,2845,2845,2845,0
20240612,162100,1564010580,2845,2845,2845,2845,0
20240612,162000,1564010580,2845,2845,2845,2845,0
20240612,161900,1564010580,2845,2845,2845,2845,0
20240612,161800,1564010580,2845,2845,2845,2845,0
20240612,161700,1564010580,2845,2845,2845,2845,0
20240612,161600,1564010580,2845,2845,2845,2845,0
20240612,161500,1564010580,2845,2845,2845,2845,0
20240612,161400,1564010580,2845,2845,2845,2845,0
20240612,161300,1564010580,2845,2845,2845,2845,0
20240612,161200,1564010580,2845,2845,2845,2845,0
20240612,161100,1564010580,2845,2845,2845,2845,0
20240612,161000,1564010580,2845,2845,2845,2845,0
20240612,160900,1564010580,2845,2845,2845,2845,0
20240612,160800,1564010580,2845,2845,2845,2845,0
20240612,160700,1564010580,2845,2845,2845,2845,0
20240612,160600,1564010580,2845,2845,2845,2845,0
20240612,160500,1564010580,2845,2845,2845,2845,0
20240612,160400,1564010580,2845,2845,2845,2845,0
20240612,160300,1564010580,2845,2845,2845,2845,0
20240612,160200,1564010580,2845,2845,2845,2845,0
20240612,160100,1564010580,2845,2845,2845,2845,0
20240612,160000,1564010580,2845,2845,2845,2845,9563
20240612,155900,1564010580,2845,2845,2845,2845,0
20240612,155800,1564010580,2845,2845,2845,2845,0
20240612,155700,1564010580,2845,2845,2845,2845,0
20240612,155600,1564010580,2845,2845,2845,2845,0
20240612,155500,1564010580,2845,2845,2845,2845,0
20240612,155400,1564010580,2845,2845,2845,2845,0
20240612,155300,1564010580,2845,2845,2845,2845,0
20240612,155200,1564010580,2845,2845,2845,2845,0
20240612,155100,1564010580,2845,2845,2845,2845,0
20240612,155000,1564010580,2845,2845,2845,2845,0
20240612,154900,1564010580,2845,2845,2845,2845,0
20240612,154800,1564010580,2845,2845,2845,2845,0
20240612,154700,1564010580,2845,2845,2845,2845,0
20240612,154600,1564010580,2845,2845,2845,2845,0
20240612,154500,1564010580,2845,2845,2845,2845,0
20240612,154400,1564010580,2845,2845,2845,2845,0
20240612,154300,1564010580,2845,2845,2845,2845,0
20240612,154200,1564010580,2845,2845,2845,2845,0
20240612,154100,1564010580,2845,2845,2845,2845,0
20240612,154000,1564010580,2845,2845,2845,2845,0
20240612,153900,1564010580,2845,2845,2845,2845,0
20240612,153800,1564010580,2845,2845,2845,2845,0
20240612,153700,1564010580,2845,2845,2845,2845,0
20240612,153600,1564010580,2845,2845,2845,2845,0
20240612,153500,1564010580,2845,2845,2845,2845,0
20240612,153400,1564010580,2845,2845,2845,2845,0
20240612,153300,1564010580,2845,2845,2845,2845,0
20240612,153200,1564010580,2845,2845,2845,2845,0
20240612,153100,1564010580,2845,2845,2845,2845,0
20240612,153000,1564010580,2845,2845,2845,2845,19126
20240612,152900,1536803845,2845,2845,2845,2845,0
20240612,152800,1536803845,2845,2845,2845,2845,0
20240612,152700,1536803845,2845,2845,2845,2845,0
20240612,152600,1536803845,2845,2845,2845,2845,0
20240612,152500,1536803845,2845,2845,2845,2845,0
20240612,152400,1536803845,2845,2845,2845,2845,0
20240612,152300,1536803845,2845,2845,2845,2845,0
20240612,152200,1536803845,2845,2845,2845,2845,0
20240612,152100,1536803845,2845,2845,2845,2845,0
20240612,152000,1536803845,2845,2845,2845,2845,0
20240612,151900,1536803845,2845,2840,2845,2840,652
20240612,151800,1534951450,2845,2845,2845,2840,215
20240612,151700,1534340100,2845,2840,2845,2840,111
20240612,151600,1534024805,2845,2845,2845,2840,304
20240612,151500,1533159950,2840,2845,2845,2840,226
20240612,151400,1532517680,2845,2840,2845,2840,5567
20240612,151300,1516702755,2835,2835,2835,2835,11696
20240612,151200,1483544595,2835,2835,2835,2835,618
20240612,151100,1481792565,2830,2835,2835,2830,4120
20240612,151000,1470130120,2835,2830,2835,2830,511
20240612,150900,1468683935,2830,2830,2830,2830,217
20240612,150800,1468069825,2830,2830,2830,2830,321
20240612,150700,1467161395,2830,2835,2835,2830,1359
20240612,150600,1463315420,2835,2835,2835,2830,965
20240612,150500,1460579665,2830,2835,2835,2830,1357
20240612,150400,1456738400,2835,2835,2835,2835,1278
20240612,150300,1453115270,2840,2835,2840,2835,13386
20240612,150200,1415154635,2830,2825,2830,2825,10906
20240612,150100,1384292405,2825,2825,2825,2825,2736
20240612,150000,1376563205,2825,2825,2825,2825,5050
20240612,145900,1362296955,2825,2825,2825,2825,2
20240612,145800,1362291305,2825,2825,2825,2825,0
20240612,145700,1362291305,2825,2825,2825,2825,70
20240612,145600,1362093555,2825,2825,2825,2825,1563
20240612,145500,1357678080,2825,2825,2825,2825,1930
20240612,145400,1352225830,2830,2830,2830,2830,380
20240612,145300,1351150430,2825,2825,2825,2825,201
20240612,145200,1350582605,2830,2825,2830,2825,702
20240612,145100,1348599445,2825,2825,2825,2825,1059
20240612,145000,1345607770,2830,2830,2830,2830,39
20240612,144900,1345497400,2830,2825,2830,2825,574
20240612,144800,1343875775,2830,2830,2830,2830,15
20240612,144700,1343833325,2830,2830,2830,2830,981
20240612,144600,1341057095,2830,2830,2830,2830,60
20240612,144500,1340887295,2830,2830,2830,2830,0
20240612,144400,1340887295,2830,2830,2830,2830,0
20240612,144300,1340887295,2830,2830,2830,2830,1000
20240612,144200,1338057295,2835,2835,2835,2830,439
20240612,144100,1336813900,2835,2835,2835,2835,203
20240612,144000,1336238395,2835,2835,2835,2835,801
20240612,143900,1333967560,2830,2830,2830,2830,0
20240612,143800,1333967560,2830,2830,2830,2830,275
20240612,143700,1333189310,2830,2835,2835,2830,170
20240612,143600,1332707860,2835,2835,2835,2835,800
20240612,143500,1330439860,2835,2835,2835,2835,6
20240612,143400,1330422850,2830,2830,2830,2830,39
20240612,143300,1330312480,2835,2830,2835,2830,408
20240612,143200,1329157525,2830,2835,2835,2830,7660
20240612,143100,1307463725,2830,2830,2830,2830,2000
20240612,143000,1301803725,2830,2830,2835,2830,3836
20240612,142900,1290947830,2830,2835,2835,2830,204
20240612,142800,1290370490,2835,2835,2835,2835,0
20240612,142700,1290370490,2835,2835,2835,2835,43
20240612,142600,1290248585,2835,2835,2835,2830,996
20240612,142500,1287425015,2830,2835,2835,2830,204
20240612,142400,1286846685,2830,2835,2835,2830,1901
20240612,142300,1281466355,2835,2835,2835,2835,1110
20240612,142200,1278319505,2835,2835,2835,2835,1174
20240612,142100,1274991215,2835,2835,2835,2830,121
20240612,142000,1274648280,2835,2835,2835,2830,1317
20240612,141900,1270919660,2835,2830,2835,2830,101
20240612,141800,1270633825,2835,2835,2835,2835,421
20240612,141700,1269440290,2835,2835,2835,2835,1346
20240612,141600,1265624380,2835,2835,2835,2835,34
20240612,141500,1265527990,2835,2835,2835,2835,1
20240612,141400,1265525155,2835,2835,2835,2835,143
20240612,141300,1265119750,2835,2835,2835,2835,213
20240612,141200,1264515895,2840,2830,2840,2830,2
20240612,141100,1264510225,2840,2840,2840,2840,1
20240612,141000,1264507385,2840,2835,2840,2830,696
20240612,140900,1262535500,2835,2835,2835,2835,1503
20240612,140800,1258274495,2830,2830,2830,2830,5
20240612,140700,1258260345,2835,2835,2835,2835,5
20240612,140600,1258246170,2830,2835,2835,2830,389
20240612,140500,1257145235,2835,2835,2840,2830,1774
20240612,140400,1252120280,2830,2830,2830,2830,1000
20240612,140300,1249290280,2835,2835,2835,2835,0
20240612,140200,1249290280,2835,2835,2835,2835,145
20240612,140100,1248879205,2830,2830,2830,2830,637
20240612,140000,1247076495,2830,2840,2840,2830,3514
20240612,135900,1237131735,2840,2830,2840,2830,101
20240612,135800,1236845895,2840,2835,2840,2830,7799
20240612,135700,1214736230,2835,2840,2840,2835,40
20240612,135600,1214622680,2840,2840,2840,2835,408
20240612,135500,1213463985,2840,2840,2840,2840,5
20240612,135400,1213449785,2840,2840,2840,2840,0
20240612,135300,1213449785,2840,2840,2840,2840,3
20240612,135200,1213441265,2835,2840,2840,2835,217
20240612,135100,1212825185,2835,2840,2840,2835,315
20240612,135000,1211932085,2840,2840,2840,2835,5064
20240612,134900,1197572825,2840,2840,2840,2835,1163
20240612,134800,1194270205,2835,2835,2835,2835,20
20240612,134700,1194213505,2835,2835,2835,2835,160
20240612,134600,1193759905,2835,2835,2835,2835,1
20240612,134500,1193757070,2835,2835,2835,2835,733
20240612,134400,1191679015,2835,2835,2835,2835,279
20240612,134300,1190888050,2835,2840,2840,2835,451
20240612,134200,1189609460,2835,2835,2835,2835,26
20240612,134100,1189535750,2835,2835,2835,2835,422
20240612,134000,1188339380,2840,2840,2840,2840,606
20240612,133900,1186618340,2835,2835,2840,2835,38
20240612,133800,1186510605,2840,2835,2840,2835,701
20240612,133700,1184520765,2835,2840,2840,2835,301
20240612,133600,1183667425,2835,2835,2835,2835,117
20240612,133500,1183335730,2835,2840,2840,2835,6
20240612,133400,1183318695,2840,2840,2840,2840,100
20240612,133300,1183034695,2840,2835,2840,2835,71
20240612,133200,1182833255,2835,2830,2835,2830,3239
20240612,133100,1173651690,2830,2830,2830,2830,120
20240612,133000,1173312090,2830,2830,2830,2830,501
20240612,132900,1171894260,2830,2830,2830,2830,711
20240612,132800,1169882130,2830,2830,2830,2830,0
20240612,132700,1169882130,2830,2830,2830,2830,709
20240612,132600,1167875660,2830,2830,2830,2820,67
20240612,132500,1167686090,2820,2820,2820,2820,0
20240612,132400,1167686090,2820,2830,2830,2820,7002
20240612,132300,1147939755,2830,2830,2830,2830,2
20240612,132200,1147934095,2830,2830,2830,2830,64
20240612,132100,1147752975,2830,2835,2835,2830,10
20240612,132000,1147724640,2835,2835,2835,2835,0
20240612,131900,1147724640,2835,2835,2835,2835,101
20240612,131800,1147438305,2815,2830,2830,2815,17137
20240612,131700,1099127090,2830,2830,2830,2830,20
20240612,131600,1099070490,2840,2840,2840,2840,16
20240612,131500,1099025050,2840,2835,2840,2835,131
20240612,131400,1098653660,2835,2835,2835,2835,3
20240612,131300,1098645155,2835,2830,2835,2830,513
20240612,131200,1097193300,2830,2830,2830,2830,201
20240612,131100,1096624470,2830,2830,2830,2830,649
20240612,131000,1094787800,2830,2830,2830,2830,1
20240612,130900,1094784970,2825,2825,2825,2825,51
20240612,130800,1094640895,2830,2830,2830,2830,628
20240612,130700,1092863655,2830,2830,2830,2830,0
20240612,130600,1092863655,2830,2830,2830,2830,7
20240612,130500,1092843845,2840,2840,2840,2830,898
20240612,130400,1090299525,2840,2840,2840,2840,0
20240612,130300,1090299525,2840,2840,2840,2840,1050
20240612,130200,1087317525,2840,2840,2840,2840,0
20240612,130100,1087317525,2840,2835,2840,2835,1264
20240612,130000,1083733925,2840,2835,2840,2835,654
20240612,125900,1081879830,2835,2835,2835,2835,18
20240612,125800,1081828800,2835,2835,2835,2835,0
20240612,125700,1081828800,2835,2840,2840,2835,535
20240612,125600,1080309435,2835,2835,2835,2835,506
20240612,125500,1078874925,2835,2830,2835,2830,1140
20240612,125400,1075643725,2830,2830,2830,2830,717
20240612,125300,1073614615,2835,2835,2835,2835,11
20240612,125200,1073583430,2835,2830,2835,2830,23
20240612,125100,1073518325,2830,2830,2830,2830,205
20240612,125000,1072938175,2835,2835,2835,2835,3
20240612,124900,1072929670,2835,2835,2835,2835,500
20240612,124800,1071512170,2830,2835,2835,2830,87
20240612,124700,1071265825,2835,2835,2835,2835,1
20240612,124600,1071262990,2835,2835,2835,2835,477
20240612,124500,1069910695,2840,2840,2840,2840,1
20240612,124400,1069907855,2840,2840,2840,2840,20
20240612,124300,1069851055,2840,2840,2840,2840,540
20240612,124200,1068317455,2845,2840,2845,2840,652
20240612,124100,1066464520,2835,2835,2835,2835,700
20240612,124000,1064480020,2840,2840,2840,2840,816
20240612,123900,1062162580,2840,2840,2840,2840,1326
20240612,123800,1058396740,2845,2845,2845,2845,0
20240612,123700,1058396740,2845,2845,2845,2845,400
20240612,123600,1057258740,2845,2845,2845,2845,250
20240612,123500,1056547490,2845,2845,2845,2845,2400
20240612,123400,1049719490,2845,2845,2845,2845,651
20240612,123300,1047867395,2840,2840,2840,2840,18
20240612,123200,1047816275,2840,2845,2845,2840,1289
20240612,123100,1044155510,2845,2845,2845,2845,381
20240612,123000,1043071565,2845,2845,2845,2845,1301
20240612,122900,1039370220,2850,2845,2850,2845,8
20240612,122800,1039347455,2845,2845,2845,2845,443
20240612,122700,1038087120,2845,2845,2845,2845,5
20240612,122600,1038072895,2845,2840,2845,2840,8963
20240612,122500,1012576200,2840,2830,2840,2830,8645
20240612,122400,988035845,2830,2830,2830,2830,20
20240612,122300,987979245,2830,2830,2830,2830,1273
20240612,122200,984376655,2830,2825,2835,2820,5489
20240612,122100,968869350,2825,2825,2825,2825,1520
20240612,122000,964575350,2825,2825,2825,2825,484
20240612,121900,963208050,2825,2825,2825,2820,1789
20240612,121800,958157805,2825,2815,2825,2815,2241
20240612,121700,951848570,2815,2820,2825,2815,3875
20240612,121600,940921440,2820,2815,2820,2815,160
20240612,121500,940470990,2815,2815,2815,2815,120
20240612,121400,940133190,2815,2820,2820,2815,1859
20240612,121300,934893775,2820,2820,2820,2820,0
20240612,121200,934893775,2820,2820,2820,2820,0
20240612,121100,934893775,2820,2820,2820,2820,42
20240612,121000,934775335,2820,2820,2820,2820,158
20240612,120900,934329775,2820,2820,2820,2815,2160
20240612,120800,928241825,2820,2820,2820,2820,310
20240612,120700,927367625,2820,2820,2820,2820,1064
20240612,120600,924367145,2820,2815,2820,2815,110
20240612,120500,924056995,2820,2820,2820,2820,0
20240612,120400,924056995,2820,2820,2820,2820,29
20240612,120300,923975215,2820,2820,2820,2820,192
20240612,120200,923433775,2820,2820,2820,2820,20
20240612,120100,923377375,2820,2820,2820,2820,15
20240612,120000,923335075,2820,2820,2820,2815,1115
20240612,115900,920196275,2820,2820,2820,2820,148
20240612,115800,919778915,2820,2820,2820,2820,460
20240612,115700,918481715,2820,2820,2820,2815,344
20240612,115600,917513315,2815,2815,2815,2815,500
20240612,115500,916105815,2815,2815,2815,2815,252
20240612,115400,915396435,2820,2815,2820,2815,138
20240612,115300,915007825,2820,2820,2820,2820,2728
20240612,115200,907314865,2820,2820,2820,2820,4
20240612,115100,907303585,2825,2825,2825,2825,365
20240612,115000,906272460,2825,2825,2825,2825,10
20240612,114900,906244210,2825,2825,2825,2825,211
20240612,114800,905648135,2820,2825,2825,2820,21
20240612,114700,905588815,2825,2820,2825,2820,1171
20240612,114600,902285740,2825,2820,2825,2820,203
20240612,114500,901713265,2820,2820,2820,2820,2315
20240612,114400,895184965,2825,2825,2825,2825,50
20240612,114300,895043715,2820,2820,2820,2820,20
20240612,114200,894987315,2825,2825,2825,2825,6
20240612,114100,894970365,2825,2820,2825,2820,367
20240612,114000,893935090,2820,2825,2825,2820,6
20240612,113900,893918155,2820,2825,2825,2820,659
20240612,113800,892056980,2820,2825,2825,2820,1124
20240612,113700,888881685,2830,2830,2830,2830,50
20240612,113600,888740185,2830,2830,2830,2830,15
20240612,113500,888697735,2830,2830,2830,2830,89
20240612,113400,888445865,2830,2830,2830,2830,509
20240612,113300,887005395,2830,2830,2830,2830,9
20240612,113200,886979925,2830,2830,2830,2830,0
20240612,113100,886979925,2830,2825,2830,2825,53
20240612,113000,886830140,2820,2820,2820,2820,1740
20240612,112900,881923340,2825,2825,2825,2820,4262
20240612,112800,869888190,2830,2825,2830,2825,502
20240612,112700,868470030,2825,2825,2825,2825,216
20240612,112600,867859830,2825,2835,2835,2825,2195
20240612,112500,861658935,2835,2830,2835,2830,131
20240612,112400,861288050,2835,2830,2835,2830,57
20240612,112300,861126525,2835,2835,2835,2830,106
20240612,112200,860826515,2830,2830,2835,2825,2007
20240612,112100,855146990,2835,2835,2835,2835,1071
20240612,112000,852110705,2840,2840,2840,2840,100
20240612,111900,851826705,2840,2835,2840,2835,221
20240612,111800,851199970,2835,2835,2835,2835,66
20240612,111700,851012860,2840,2840,2840,2840,240
20240612,111600,850331260,2840,2840,2840,2840,200
20240612,111500,849763260,2840,2840,2840,2840,110
20240612,111400,849450860,2840,2840,2840,2835,310
20240612,111300,848570960,2840,2840,2840,2840,4674
20240612,111200,835296800,2845,2845,2845,2845,84
20240612,111100,835057820,2845,2845,2845,2845,401
20240612,111000,833916975,2845,2840,2850,2840,156
20240612,110900,833473880,2850,2850,2850,2850,925
20240612,110800,830837630,2850,2840,2850,2840,6
20240612,110700,830820560,2850,2845,2850,2840,2960
20240612,110600,822413820,2845,2845,2850,2845,1295
20240612,110500,818729540,2845,2845,2845,2845,4100
20240612,110400,807065040,2845,2845,2845,2845,663
20240612,110300,805178805,2845,2845,2845,2845,0
20240612,110200,805178805,2845,2845,2845,2845,6
20240612,110100,805161735,2850,2850,2850,2850,72
20240612,110000,804956535,2850,2850,2850,2850,0
20240612,105900,804956535,2850,2850,2850,2850,16
20240612,105800,804910935,2850,2845,2850,2845,30
20240612,105700,804825550,2845,2845,2845,2845,6051
20240612,105600,787610455,2850,2855,2855,2850,2248
20240612,105500,781202580,2855,2850,2855,2850,134
20240612,105400,780820675,2850,2855,2855,2850,750
20240612,105300,778682925,2850,2850,2850,2850,450
20240612,105200,777400425,2850,2850,2850,2850,228
20240612,105100,776750625,2850,2855,2855,2850,2
20240612,105000,776744920,2855,2855,2855,2855,1
20240612,104900,776742065,2855,2855,2855,2855,1012
20240612,104800,773852805,2860,2855,2860,2855,252
20240612,104700,773133340,2855,2855,2855,2855,121
20240612,104600,772787885,2855,2855,2855,2855,441
20240612,104500,771528830,2860,2855,2860,2855,5625
20240612,104400,755453330,2860,2860,2860,2860,1965
20240612,104300,749833430,2855,2860,2860,2855,879
20240612,104200,747321385,2855,2860,2860,2855,532
20240612,104100,745799875,2860,2855,2860,2855,29
20240612,104000,745716990,2860,2855,2860,2855,1501
20240612,103900,741431620,2855,2855,2855,2855,4000
20240612,103800,730011620,2855,2855,2855,2855,295
20240612,103700,729169395,2855,2850,2855,2850,4572
20240612,103600,716139185,2855,2855,2855,2855,500
20240612,103500,714711685,2855,2855,2855,2855,315
20240612,103400,713812360,2855,2855,2855,2850,213
20240612,103300,713204745,2855,2850,2855,2850,2324
20240612,103200,706580340,2855,2855,2855,2855,0
20240612,103100,706580340,2855,2855,2855,2855,11
20240612,103000,706548935,2850,2855,2855,2850,143
20240612,102900,706141350,2855,2855,2855,2855,4508
20240612,102800,693271010,2855,2855,2855,2855,100
20240612,102700,692985510,2855,2855,2855,2850,127
20240612,102600,692622930,2855,2850,2855,2850,2511
20240612,102500,685454200,2855,2855,2855,2850,2172
20240612,102400,679263140,2855,2855,2855,2850,1837
20240612,102300,674027520,2850,2855,2855,2850,3261
20240612,102200,664733640,2855,2860,2865,2855,1645
20240612,102100,660036620,2860,2865,2865,2860,5206
20240612,102000,645147390,2865,2865,2875,2865,3169
20240612,101900,636067140,2865,2870,2875,2855,596
20240612,101800,634356870,2870,2860,2870,2850,7010
20240612,101700,614265010,2860,2880,2880,2860,9681
20240612,101600,586556830,2880,2850,2880,2850,50506
20240612,101500,441611460,2850,2855,2855,2845,891
20240612,101400,439069730,2850,2850,2855,2850,3969
20240612,101300,427755575,2855,2850,2855,2850,5726
20240612,101200,411430025,2850,2845,2850,2845,7910
20240612,101100,388890475,2845,2840,2845,2840,2653
20240612,101000,381344825,2840,2835,2840,2835,17291
20240612,100900,332311650,2835,2835,2835,2835,3424
20240612,100800,322604610,2835,2835,2835,2830,835
20240612,100700,320237725,2835,2835,2835,2835,9
20240612,100600,320212210,2835,2835,2835,2830,14
20240612,100500,320172525,2835,2835,2835,2830,867
20240612,100400,317718070,2835,2835,2835,2830,10
20240612,100300,317689740,2825,2835,2835,2825,1076
20240612,100200,314639290,2835,2830,2835,2825,3588
20240612,100100,304485290,2830,2830,2830,2830,1
20240612,100000,304482460,2830,2825,2830,2825,279
20240612,095900,303694040,2825,2830,2830,2825,311
20240612,095800,302815410,2830,2830,2830,2825,2133
20240612,095700,296789625,2830,2830,2830,2830,0
20240612,095600,296789625,2830,2830,2830,2830,4
20240612,095500,296778305,2830,2830,2835,2830,1592
20240612,095400,292272940,2830,2835,2835,2830,103
20240612,095300,291981440,2830,2835,2835,2830,1025
20240612,095200,289080525,2835,2830,2835,2830,7027
20240612,095100,269191615,2830,2830,2830,2830,1
20240612,095000,269188785,2830,2830,2830,2825,52
20240612,094900,269041640,2830,2830,2830,2825,15
20240612,094800,268999240,2830,2825,2830,2825,997
20240612,094700,266177880,2830,2830,2830,2830,128
20240612,094600,265815640,2830,2830,2830,2825,117
20240612,094500,265484535,2830,2830,2830,2830,26
20240612,094400,265410955,2830,2830,2830,2825,141
20240612,094300,265011960,2830,2830,2830,2825,183
20240612,094200,264494910,2830,2825,2830,2825,499
20240612,094100,263085230,2825,2820,2825,2820,1596
20240612,094000,258584455,2825,2830,2830,2825,1622
20240612,093900,254002290,2830,2825,2830,2820,10844
20240612,093800,223339700,2825,2825,2825,2825,758
20240612,093700,221198350,2820,2825,2825,2820,441
20240612,093600,219954620,2825,2820,2825,2815,3049
20240612,093500,211358160,2820,2820,2820,2820,12
20240612,093400,211324320,2815,2825,2825,2815,3422
20240612,093300,201672600,2820,2820,2820,2820,865
20240612,093200,199233300,2820,2825,2825,2820,422
20240612,093100,198043250,2820,2820,2825,2820,333
20240612,093000,197103925,2825,2825,2825,2820,1094
20240612,092900,194018720,2820,2820,2820,2820,592
20240612,092800,192349280,2825,2820,2825,2820,1481
20240612,092700,188172815,2820,2820,2820,2820,2847
20240612,092600,180144275,2820,2815,2820,2815,235
20240612,092500,179482645,2815,2815,2815,2810,1188
20240612,092400,176141675,2815,2820,2820,2810,2342
20240612,092300,169549440,2820,2820,2820,2815,3243
20240612,092200,160419885,2820,2820,2820,2815,1750
20240612,092100,155488510,2815,2815,2820,2815,2107
20240612,092000,149557270,2820,2820,2820,2820,647
20240612,091900,147732730,2825,2815,2825,2815,1008
20240612,091800,144895130,2825,2825,2825,2815,2011
20240612,091700,139224870,2825,2825,2825,2820,1150
20240612,091600,135981785,2825,2820,2825,2820,471
20240612,091500,134652960,2820,2825,2825,2820,181
20240612,091400,134142515,2825,2820,2825,2820,230
20240612,091300,133493045,2825,2815,2825,2815,2705
20240612,091200,125877260,2815,2815,2830,2815,3265
20240612,091100,116685410,2825,2815,2825,2815,2002
20240612,091000,111049760,2830,2825,2830,2815,2355
20240612,090900,104411060,2830,2830,2835,2820,690
20240612,090800,102458510,2830,2815,2830,2815,2257
20240612,090700,96093415,2815,2815,2815,2805,5190
20240612,090600,81523155,2810,2815,2815,2805,1026
20240612,090500,78638515,2815,2815,2815,2805,10176
20240612,090400,50043700,2815,2820,2820,2815,2410
20240612,090300,43258275,2825,2825,2825,2820,1638
20240612,090200,38638425,2825,2830,2830,2820,2003
20240612,090100,32989840,2830,2840,2840,2830,17
20240612,090000,32941580,2820,2840,2840,2820,11624