stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,202800,124035120,9000,9000,9000,9000,98
20240612,202700,124035120,9000,9000,9000,9000,0
20240612,202600,124035120,9000,9000,9000,9000,0
20240612,202500,124035120,9000,9000,9000,9000,0
20240612,202400,124035120,9000,9000,9000,9000,0
20240612,202300,124035120,9000,9000,9000,9000,0
20240612,202200,124035120,9000,9000,9000,9000,0
20240612,202100,124035120,9000,9000,9000,9000,0
20240612,202000,124035120,9000,9000,9000,9000,0
20240612,201900,124035120,9000,9000,9000,9000,0
20240612,201800,124035120,9000,9000,9000,9000,0
20240612,201700,124035120,9000,9000,9000,9000,0
20240612,201600,124035120,9000,9000,9000,9000,0
20240612,201500,124035120,9000,9000,9000,9000,0
20240612,201400,124035120,9000,9000,9000,9000,0
20240612,201300,124035120,9000,9000,9000,9000,0
20240612,201200,124035120,9000,9000,9000,9000,0
20240612,201100,124035120,9000,9000,9000,9000,0
20240612,201000,124035120,9000,9000,9000,9000,0
20240612,200900,124035120,9000,9000,9000,9000,0
20240612,200800,124035120,9000,9000,9000,9000,0
20240612,200700,124035120,9000,9000,9000,9000,0
20240612,200600,124035120,9000,9000,9000,9000,0
20240612,200500,124035120,9000,9000,9000,9000,0
20240612,200400,124035120,9000,9000,9000,9000,0
20240612,200300,124035120,9000,9000,9000,9000,0
20240612,200200,124035120,9000,9000,9000,9000,0
20240612,200100,124035120,9000,9000,9000,9000,0
20240612,200000,124035120,9000,9000,9000,9000,0
20240612,195900,124035120,9000,9000,9000,9000,0
20240612,195800,124035120,9000,9000,9000,9000,98
20240612,195700,124035120,9000,9000,9000,9000,0
20240612,195600,124035120,9000,9000,9000,9000,0
20240612,195500,124035120,9000,9000,9000,9000,0
20240612,195400,124035120,9000,9000,9000,9000,0
20240612,195300,124035120,9000,9000,9000,9000,0
20240612,195200,124035120,9000,9000,9000,9000,0
20240612,195100,124035120,9000,9000,9000,9000,0
20240612,195000,124035120,9000,9000,9000,9000,0
20240612,194900,124035120,9000,9000,9000,9000,0
20240612,194800,124035120,9000,9000,9000,9000,0
20240612,194700,124035120,9000,9000,9000,9000,0
20240612,194600,124035120,9000,9000,9000,9000,0
20240612,194500,124035120,9000,9000,9000,9000,0
20240612,194400,124035120,9000,9000,9000,9000,0
20240612,194300,124035120,9000,9000,9000,9000,0
20240612,194200,124035120,9000,9000,9000,9000,0
20240612,194100,124035120,9000,9000,9000,9000,0
20240612,194000,124035120,9000,9000,9000,9000,0
20240612,193900,124035120,9000,9000,9000,9000,0
20240612,193800,124035120,9000,9000,9000,9000,0
20240612,193700,124035120,9000,9000,9000,9000,0
20240612,193600,124035120,9000,9000,9000,9000,0
20240612,193500,124035120,9000,9000,9000,9000,0
20240612,193400,124035120,9000,9000,9000,9000,0
20240612,193300,124035120,9000,9000,9000,9000,0
20240612,193200,124035120,9000,9000,9000,9000,0
20240612,193100,124035120,9000,9000,9000,9000,0
20240612,193000,124035120,9000,9000,9000,9000,0
20240612,192900,124035120,9000,9000,9000,9000,0
20240612,192800,124035120,9000,9000,9000,9000,98
20240612,192700,124035120,9000,9000,9000,9000,0
20240612,192600,124035120,9000,9000,9000,9000,0
20240612,192500,124035120,9000,9000,9000,9000,0
20240612,192400,124035120,9000,9000,9000,9000,0
20240612,192300,124035120,9000,9000,9000,9000,0
20240612,192200,124035120,9000,9000,9000,9000,0
20240612,192100,124035120,9000,9000,9000,9000,0
20240612,192000,124035120,9000,9000,9000,9000,0
20240612,191900,124035120,9000,9000,9000,9000,0
20240612,191800,124035120,9000,9000,9000,9000,0
20240612,191700,124035120,9000,9000,9000,9000,0
20240612,191600,124035120,9000,9000,9000,9000,0
20240612,191500,124035120,9000,9000,9000,9000,0
20240612,191400,124035120,9000,9000,9000,9000,0
20240612,191300,124035120,9000,9000,9000,9000,0
20240612,191200,124035120,9000,9000,9000,9000,0
20240612,191100,124035120,9000,9000,9000,9000,0
20240612,191000,124035120,9000,9000,9000,9000,0
20240612,190900,124035120,9000,9000,9000,9000,0
20240612,190800,124035120,9000,9000,9000,9000,0
20240612,190700,124035120,9000,9000,9000,9000,0
20240612,190600,124035120,9000,9000,9000,9000,0
20240612,190500,124035120,9000,9000,9000,9000,0
20240612,190400,124035120,9000,9000,9000,9000,0
20240612,190300,124035120,9000,9000,9000,9000,0
20240612,190200,124035120,9000,9000,9000,9000,0
20240612,190100,124035120,9000,9000,9000,9000,0
20240612,190000,124035120,9000,9000,9000,9000,0
20240612,185900,124035120,9000,9000,9000,9000,0
20240612,185800,124035120,9000,9000,9000,9000,98
20240612,185700,124035120,9000,9000,9000,9000,0
20240612,185600,124035120,9000,9000,9000,9000,0
20240612,185500,124035120,9000,9000,9000,9000,0
20240612,185400,124035120,9000,9000,9000,9000,0
20240612,185300,124035120,9000,9000,9000,9000,0
20240612,185200,124035120,9000,9000,9000,9000,0
20240612,185100,124035120,9000,9000,9000,9000,0
20240612,185000,124035120,9000,9000,9000,9000,0
20240612,184900,124035120,9000,9000,9000,9000,0
20240612,184800,124035120,9000,9000,9000,9000,0
20240612,184700,124035120,9000,9000,9000,9000,0
20240612,184600,124035120,9000,9000,9000,9000,0
20240612,184500,124035120,9000,9000,9000,9000,0
20240612,184400,124035120,9000,9000,9000,9000,0
20240612,184300,124035120,9000,9000,9000,9000,0
20240612,184200,124035120,9000,9000,9000,9000,0
20240612,184100,124035120,9000,9000,9000,9000,0
20240612,184000,124035120,9000,9000,9000,9000,0
20240612,183900,124035120,9000,9000,9000,9000,0
20240612,183800,124035120,9000,9000,9000,9000,0
20240612,183700,124035120,9000,9000,9000,9000,0
20240612,183600,124035120,9000,9000,9000,9000,0
20240612,183500,124035120,9000,9000,9000,9000,0
20240612,183400,124035120,9000,9000,9000,9000,0
20240612,183300,124035120,9000,9000,9000,9000,0
20240612,183200,124035120,9000,9000,9000,9000,0
20240612,183100,124035120,9000,9000,9000,9000,0
20240612,183000,124035120,9000,9000,9000,9000,0
20240612,182900,124035120,9000,9000,9000,9000,0
20240612,182800,124035120,9000,9000,9000,9000,98
20240612,182700,124035120,9000,9000,9000,9000,0
20240612,182600,124035120,9000,9000,9000,9000,0
20240612,182500,124035120,9000,9000,9000,9000,0
20240612,182400,124035120,9000,9000,9000,9000,0
20240612,182300,124035120,9000,9000,9000,9000,0
20240612,182200,124035120,9000,9000,9000,9000,0
20240612,182100,124035120,9000,9000,9000,9000,0
20240612,182000,124035120,9000,9000,9000,9000,0
20240612,181900,124035120,9000,9000,9000,9000,0
20240612,181800,124035120,9000,9000,9000,9000,0
20240612,181700,124035120,9000,9000,9000,9000,0
20240612,181600,124035120,9000,9000,9000,9000,0
20240612,181500,124035120,9000,9000,9000,9000,0
20240612,181400,124035120,9000,9000,9000,9000,0
20240612,181300,124035120,9000,9000,9000,9000,0
20240612,181200,124035120,9000,9000,9000,9000,0
20240612,181100,124035120,9000,9000,9000,9000,0
20240612,181000,124035120,9000,9000,9000,9000,0
20240612,180900,124035120,9000,9000,9000,9000,0
20240612,180800,124035120,9000,9000,9000,9000,0
20240612,180700,124035120,9000,9000,9000,9000,0
20240612,180600,124035120,9000,9000,9000,9000,0
20240612,180500,124035120,9000,9000,9000,9000,0
20240612,180400,124035120,9000,9000,9000,9000,0
20240612,180300,124035120,9000,9000,9000,9000,0
20240612,180200,124035120,9000,9000,9000,9000,0
20240612,180100,124035120,9000,9000,9000,9000,0
20240612,180000,124035120,9000,9000,9000,9000,0
20240612,175900,124035120,9000,9000,9000,9000,0
20240612,175800,124035120,9000,9000,9000,9000,98
20240612,175700,124035120,9000,9000,9000,9000,0
20240612,175600,124035120,9000,9000,9000,9000,0
20240612,175500,124035120,9000,9000,9000,9000,0
20240612,175400,124035120,9000,9000,9000,9000,0
20240612,175300,124035120,9000,9000,9000,9000,0
20240612,175200,124035120,9000,9000,9000,9000,0
20240612,175100,124035120,9000,9000,9000,9000,0
20240612,175000,124035120,9000,9000,9000,9000,0
20240612,174900,124035120,9000,9000,9000,9000,0
20240612,174800,124035120,9000,9000,9000,9000,0
20240612,174700,124035120,9000,9000,9000,9000,0
20240612,174600,124035120,9000,9000,9000,9000,0
20240612,174500,124035120,9000,9000,9000,9000,0
20240612,174400,124035120,9000,9000,9000,9000,0
20240612,174300,124035120,9000,9000,9000,9000,0
20240612,174200,124035120,9000,9000,9000,9000,0
20240612,174100,124035120,9000,9000,9000,9000,0
20240612,174000,124035120,9000,9000,9000,9000,0
20240612,173900,124035120,9000,9000,9000,9000,0
20240612,173800,124035120,9000,9000,9000,9000,0
20240612,173700,124035120,9000,9000,9000,9000,0
20240612,173600,124035120,9000,9000,9000,9000,0
20240612,173500,124035120,9000,9000,9000,9000,0
20240612,173400,124035120,9000,9000,9000,9000,0
20240612,173300,124035120,9000,9000,9000,9000,0
20240612,173200,124035120,9000,9000,9000,9000,0
20240612,173100,124035120,9000,9000,9000,9000,0
20240612,173000,124035120,9000,9000,9000,9000,0
20240612,172900,124035120,9000,9000,9000,9000,0
20240612,172800,124035120,9000,9000,9000,9000,98
20240612,172700,124035120,9000,9000,9000,9000,0
20240612,172600,124035120,9000,9000,9000,9000,0
20240612,172500,124035120,9000,9000,9000,9000,0
20240612,172400,124035120,9000,9000,9000,9000,0
20240612,172300,124035120,9000,9000,9000,9000,0
20240612,172200,124035120,9000,9000,9000,9000,0
20240612,172100,124035120,9000,9000,9000,9000,0
20240612,172000,124035120,9000,9000,9000,9000,0
20240612,171900,124035120,9000,9000,9000,9000,0
20240612,171800,124035120,9000,9000,9000,9000,0
20240612,171700,124035120,9000,9000,9000,9000,0
20240612,171600,124035120,9000,9000,9000,9000,0
20240612,171500,124035120,9000,9000,9000,9000,0
20240612,171400,124035120,9000,9000,9000,9000,0
20240612,171300,124035120,9000,9000,9000,9000,0
20240612,171200,124035120,9000,9000,9000,9000,0
20240612,171100,124035120,9000,9000,9000,9000,0
20240612,171000,124035120,9000,9000,9000,9000,0
20240612,170900,124035120,9000,9000,9000,9000,0
20240612,170800,124035120,9000,9000,9000,9000,0
20240612,170700,124035120,9000,9000,9000,9000,0
20240612,170600,124035120,9000,9000,9000,9000,0
20240612,170500,124035120,9000,9000,9000,9000,0
20240612,170400,124035120,9000,9000,9000,9000,0
20240612,170300,124035120,9000,9000,9000,9000,0
20240612,170200,124035120,9000,9000,9000,9000,0
20240612,170100,124035120,9000,9000,9000,9000,0
20240612,170000,124035120,9000,9000,9000,9000,0
20240612,165900,124035120,9000,9000,9000,9000,0
20240612,165800,124035120,9000,9000,9000,9000,98
20240612,165700,124035120,9000,9000,9000,9000,0
20240612,165600,124035120,9000,9000,9000,9000,0
20240612,165500,124035120,9000,9000,9000,9000,0
20240612,165400,124035120,9000,9000,9000,9000,0
20240612,165300,124035120,9000,9000,9000,9000,0
20240612,165200,124035120,9000,9000,9000,9000,0
20240612,165100,124035120,9000,9000,9000,9000,0
20240612,165000,124035120,9000,9000,9000,9000,0
20240612,164900,124035120,9000,9000,9000,9000,0
20240612,164800,124035120,9000,9000,9000,9000,0
20240612,164700,124035120,9000,9000,9000,9000,0
20240612,164600,124035120,9000,9000,9000,9000,0
20240612,164500,124035120,9000,9000,9000,9000,0
20240612,164400,124035120,9000,9000,9000,9000,0
20240612,164300,124035120,9000,9000,9000,9000,0
20240612,164200,124035120,9000,9000,9000,9000,0
20240612,164100,124035120,9000,9000,9000,9000,0
20240612,164000,124035120,9000,9000,9000,9000,0
20240612,163900,124035120,9000,9000,9000,9000,0
20240612,163800,124035120,9000,9000,9000,9000,0
20240612,163700,124035120,9000,9000,9000,9000,0
20240612,163600,124035120,9000,9000,9000,9000,0
20240612,163500,124035120,9000,9000,9000,9000,0
20240612,163400,124035120,9000,9000,9000,9000,0
20240612,163300,124035120,9000,9000,9000,9000,0
20240612,163200,124035120,9000,9000,9000,9000,0
20240612,163100,124035120,9000,9000,9000,9000,0
20240612,163000,124035120,9000,9000,9000,9000,0
20240612,162900,124035120,9000,9000,9000,9000,0
20240612,162800,124035120,9000,9000,9000,9000,98
20240612,162700,124035120,9000,9000,9000,9000,0
20240612,162600,124035120,9000,9000,9000,9000,0
20240612,162500,124035120,9000,9000,9000,9000,0
20240612,162400,124035120,9000,9000,9000,9000,0
20240612,162300,124035120,9000,9000,9000,9000,0
20240612,162200,124035120,9000,9000,9000,9000,0
20240612,162100,124035120,9000,9000,9000,9000,0
20240612,162000,124035120,9000,9000,9000,9000,0
20240612,161900,124035120,9000,9000,9000,9000,0
20240612,161800,124035120,9000,9000,9000,9000,0
20240612,161700,124035120,9000,9000,9000,9000,0
20240612,161600,124035120,9000,9000,9000,9000,0
20240612,161500,124035120,9000,9000,9000,9000,0
20240612,161400,124035120,9000,9000,9000,9000,0
20240612,161300,124035120,9000,9000,9000,9000,0
20240612,161200,124035120,9000,9000,9000,9000,0
20240612,161100,124035120,9000,9000,9000,9000,0
20240612,161000,124035120,9000,9000,9000,9000,0
20240612,160900,124035120,9000,9000,9000,9000,0
20240612,160800,124035120,9000,9000,9000,9000,0
20240612,160700,124035120,9000,9000,9000,9000,0
20240612,160600,124035120,9000,9000,9000,9000,0
20240612,160500,124035120,9000,9000,9000,9000,0
20240612,160400,124035120,9000,9000,9000,9000,0
20240612,160300,124035120,9000,9000,9000,9000,0
20240612,160200,124035120,9000,9000,9000,9000,0
20240612,160100,124035120,9000,9000,9000,9000,0
20240612,160000,124035120,9000,9000,9000,9000,0
20240612,155900,124035120,9000,9000,9000,9000,0
20240612,155800,124035120,9000,9000,9000,9000,98
20240612,155700,124035120,9000,9000,9000,9000,0
20240612,155600,124035120,9000,9000,9000,9000,0
20240612,155500,124035120,9000,9000,9000,9000,0
20240612,155400,124035120,9000,9000,9000,9000,0
20240612,155300,124035120,9000,9000,9000,9000,0
20240612,155200,124035120,9000,9000,9000,9000,0
20240612,155100,124035120,9000,9000,9000,9000,0
20240612,155000,124035120,9000,9000,9000,9000,0
20240612,154900,124035120,9000,9000,9000,9000,0
20240612,154800,124035120,9000,9000,9000,9000,0
20240612,154700,124035120,9000,9000,9000,9000,0
20240612,154600,124035120,9000,9000,9000,9000,0
20240612,154500,124035120,9000,9000,9000,9000,0
20240612,154400,124035120,9000,9000,9000,9000,0
20240612,154300,124035120,9000,9000,9000,9000,0
20240612,154200,124035120,9000,9000,9000,9000,0
20240612,154100,124035120,9000,9000,9000,9000,0
20240612,154000,124035120,9000,9000,9000,9000,0
20240612,153900,124035120,9000,9000,9000,9000,0
20240612,153800,124035120,9000,9000,9000,9000,0
20240612,153700,124035120,9000,9000,9000,9000,0
20240612,153600,124035120,9000,9000,9000,9000,0
20240612,153500,124035120,9000,9000,9000,9000,0
20240612,153400,124035120,9000,9000,9000,9000,0
20240612,153300,124035120,9000,9000,9000,9000,0
20240612,153200,124035120,9000,9000,9000,9000,0
20240612,153100,124035120,9000,9000,9000,9000,0
20240612,153000,124035120,9000,9000,9000,9000,0
20240612,152900,124035120,9000,9000,9000,9000,0
20240612,152800,124035120,9000,9000,9000,9000,0
20240612,152700,124035120,9000,9000,9000,9000,0
20240612,152600,124035120,9000,9000,9000,9000,0
20240612,152500,124035120,9000,9000,9000,9000,0
20240612,152400,124035120,9000,9000,9000,9000,0
20240612,152300,124035120,9000,9000,9000,9000,0
20240612,152200,124035120,9000,9000,9000,9000,0
20240612,152100,124035120,9000,9000,9000,9000,0
20240612,152000,124035120,9000,9000,9000,9000,0
20240612,151900,124035120,9000,9000,9000,9000,0
20240612,151800,124035120,9000,9000,9000,9000,0
20240612,151700,124035120,9000,9000,9000,9000,0
20240612,151600,124035120,9000,9000,9000,9000,0
20240612,151500,124035120,9000,9000,9000,9000,0
20240612,151400,124035120,9000,9000,9000,9000,98
20240612,151300,123153120,9000,9000,9000,9000,400
20240612,151200,119553120,9000,9000,9000,9000,0
20240612,151100,119553120,9000,8990,9000,8990,302
20240612,151000,116836020,8990,8990,8990,8990,0
20240612,150900,116836020,8990,8990,8990,8990,0
20240612,150800,116836020,8990,8990,8990,8990,0
20240612,150700,116836020,8990,8990,8990,8990,0
20240612,150600,116836020,8990,8990,8990,8990,0
20240612,150500,116836020,8990,8990,8990,8990,0
20240612,150400,116836020,8990,8990,8990,8990,0
20240612,150300,116836020,8990,8990,8990,8990,0
20240612,150200,116836020,8990,8990,8990,8990,0
20240612,150100,116836020,8990,8990,8990,8990,0
20240612,150000,116836020,8990,8990,8990,8990,0
20240612,145900,116836020,8990,8990,8990,8990,0
20240612,145800,116836020,8990,8990,8990,8990,0
20240612,145700,116836020,8990,8990,8990,8990,0
20240612,145600,116836020,8990,8990,8990,8990,0
20240612,145500,116836020,8990,8990,8990,8990,0
20240612,145400,116836020,8990,8990,8990,8990,10
20240612,145300,116746120,9000,9000,9000,9000,0
20240612,145200,116746120,9000,9000,9000,9000,0
20240612,145100,116746120,9000,9000,9000,9000,0
20240612,145000,116746120,9000,9000,9000,9000,0
20240612,144900,116746120,9000,9000,9000,9000,0
20240612,144800,116746120,9000,9000,9000,9000,0
20240612,144700,116746120,9000,9000,9000,9000,0
20240612,144600,116746120,9000,9000,9000,9000,0
20240612,144500,116746120,9000,9000,9000,9000,0
20240612,144400,116746120,9000,9000,9000,9000,0
20240612,144300,116746120,9000,9000,9000,9000,0
20240612,144200,116746120,9000,9000,9000,9000,0
20240612,144100,116746120,9000,9000,9000,9000,0
20240612,144000,116746120,9000,9000,9000,9000,0
20240612,143900,116746120,9000,9000,9000,9000,0
20240612,143800,116746120,9000,9000,9000,9000,0
20240612,143700,116746120,9000,9000,9000,9000,0
20240612,143600,116746120,9000,9000,9000,9000,0
20240612,143500,116746120,9000,9000,9000,9000,0
20240612,143400,116746120,9000,9000,9000,9000,0
20240612,143300,116746120,9000,9000,9000,9000,0
20240612,143200,116746120,9000,9000,9000,9000,0
20240612,143100,116746120,9000,9000,9000,9000,0
20240612,143000,116746120,9000,9000,9000,9000,0
20240612,142900,116746120,9000,9000,9000,9000,0
20240612,142800,116746120,9000,9000,9000,9000,0
20240612,142700,116746120,9000,9000,9000,9000,0
20240612,142600,116746120,9000,9000,9000,9000,0
20240612,142500,116746120,9000,9000,9000,9000,0
20240612,142400,116746120,9000,9000,9000,9000,0
20240612,142300,116746120,9000,9000,9000,9000,0
20240612,142200,116746120,9000,9000,9000,9000,0
20240612,142100,116746120,9000,9000,9000,9000,0
20240612,142000,116746120,9000,9000,9000,9000,0
20240612,141900,116746120,9000,9000,9000,9000,65
20240612,141800,116161120,9000,9000,9000,9000,0
20240612,141700,116161120,9000,9000,9000,9000,0
20240612,141600,116161120,9000,9000,9000,9000,0
20240612,141500,116161120,9000,9000,9000,9000,0
20240612,141400,116161120,9000,9000,9000,9000,0
20240612,141300,116161120,9000,9000,9000,9000,0
20240612,141200,116161120,9000,9000,9000,9000,0
20240612,141100,116161120,9000,9000,9000,9000,0
20240612,141000,116161120,9000,9000,9000,9000,0
20240612,140900,116161120,9000,9000,9000,9000,0
20240612,140800,116161120,9000,9000,9000,9000,0
20240612,140700,116161120,9000,9000,9000,9000,0
20240612,140600,116161120,9000,9000,9000,9000,0
20240612,140500,116161120,9000,9000,9000,9000,0
20240612,140400,116161120,9000,9000,9000,9000,0
20240612,140300,116161120,9000,9000,9000,9000,0
20240612,140200,116161120,9000,9000,9000,9000,100
20240612,140100,115261120,9000,9000,9000,9000,0
20240612,140000,115261120,9000,9000,9000,9000,0
20240612,135900,115261120,9000,9000,9000,9000,0
20240612,135800,115261120,9000,9000,9000,9000,0
20240612,135700,115261120,9000,9000,9000,9000,0
20240612,135600,115261120,9000,8970,9000,8970,800
20240612,135500,108071730,8810,8810,8810,8810,0
20240612,135400,108071730,8810,8810,8810,8810,0
20240612,135300,108071730,8810,8810,8810,8810,0
20240612,135200,108071730,8810,8810,8810,8810,0
20240612,135100,108071730,8810,8810,8810,8810,65
20240612,135000,107499080,8970,8970,8970,8970,0
20240612,134900,107499080,8970,8970,8970,8970,0
20240612,134800,107499080,8970,8970,8970,8970,0
20240612,134700,107499080,8970,8970,8970,8970,0
20240612,134600,107499080,8970,8970,8970,8970,0
20240612,134500,107499080,8970,8970,8970,8970,0
20240612,134400,107499080,8970,8970,8970,8970,0
20240612,134300,107499080,8970,8970,8970,8970,0
20240612,134200,107499080,8970,8970,8970,8970,0
20240612,134100,107499080,8970,8970,8970,8970,0
20240612,134000,107499080,8970,8970,8970,8970,0
20240612,133900,107499080,8970,8970,8970,8970,0
20240612,133800,107499080,8970,8970,8970,8970,0
20240612,133700,107499080,8970,8970,8970,8970,0
20240612,133600,107499080,8970,8970,8970,8970,0
20240612,133500,107499080,8970,8970,8970,8970,13
20240612,133400,107382470,8970,8970,8970,8970,0
20240612,133300,107382470,8970,8970,8970,8970,18
20240612,133200,107221010,8970,8970,8970,8970,32
20240612,133100,106933970,8980,8980,8980,8980,0
20240612,133000,106933970,8980,8980,8980,8980,100
20240612,132900,106035970,8970,8970,8970,8970,0
20240612,132800,106035970,8970,8970,8970,8970,0
20240612,132700,106035970,8970,8970,8970,8970,0
20240612,132600,106035970,8970,8970,8970,8970,0
20240612,132500,106035970,8970,8970,8970,8970,0
20240612,132400,106035970,8970,8970,8970,8970,0
20240612,132300,106035970,8970,8970,8970,8970,0
20240612,132200,106035970,8970,8970,8970,8970,0
20240612,132100,106035970,8970,8970,8970,8970,0
20240612,132000,106035970,8970,8970,8970,8970,0
20240612,131900,106035970,8970,8970,8970,8970,0
20240612,131800,106035970,8970,8970,8970,8970,0
20240612,131700,106035970,8970,8970,8970,8970,0
20240612,131600,106035970,8970,8970,8970,8970,0
20240612,131500,106035970,8970,8970,8970,8970,0
20240612,131400,106035970,8970,8970,8970,8970,0
20240612,131300,106035970,8970,8970,8970,8970,0
20240612,131200,106035970,8970,8970,8970,8970,0
20240612,131100,106035970,8970,8970,8970,8970,0
20240612,131000,106035970,8970,8970,8970,8970,0
20240612,130900,106035970,8970,8970,8970,8970,0
20240612,130800,106035970,8970,8970,8970,8970,0
20240612,130700,106035970,8970,8970,8970,8970,0
20240612,130600,106035970,8970,8970,8970,8970,0
20240612,130500,106035970,8970,8970,8970,8970,0
20240612,130400,106035970,8970,8970,8970,8970,0
20240612,130300,106035970,8970,8970,8970,8970,1
20240612,130200,106027000,8980,8980,8980,8980,0
20240612,130100,106027000,8980,8980,8980,8980,0
20240612,130000,106027000,8980,8980,8980,8980,0
20240612,125900,106027000,8980,8980,8980,8980,1
20240612,125800,106018020,8970,8970,8970,8970,0
20240612,125700,106018020,8970,8970,8970,8970,0
20240612,125600,106018020,8970,8970,8970,8970,0
20240612,125500,106018020,8970,8970,8970,8970,0
20240612,125400,106018020,8970,8970,8970,8970,25
20240612,125300,105793770,8970,8970,8970,8970,33
20240612,125200,105497760,8970,8970,8970,8970,0
20240612,125100,105497760,8970,8970,8970,8970,0
20240612,125000,105497760,8970,8970,8970,8970,0
20240612,124900,105497760,8970,8970,8970,8970,0
20240612,124800,105497760,8970,8970,8970,8970,0
20240612,124700,105497760,8970,8970,8970,8970,0
20240612,124600,105497760,8970,8970,8970,8970,0
20240612,124500,105497760,8970,8970,8970,8970,0
20240612,124400,105497760,8970,8970,8970,8970,0
20240612,124300,105497760,8970,8970,8970,8970,0
20240612,124200,105497760,8970,8970,8970,8970,0
20240612,124100,105497760,8970,8970,8970,8970,0
20240612,124000,105497760,8970,8970,8970,8970,0
20240612,123900,105497760,8970,8970,8970,8970,0
20240612,123800,105497760,8970,8970,8970,8970,0
20240612,123700,105497760,8970,8970,8970,8970,0
20240612,123600,105497760,8970,8960,8970,8960,60
20240612,123500,104959660,8970,8970,8970,8970,10
20240612,123400,104869960,8970,8970,8970,8970,1
20240612,123300,104860990,8900,8900,8900,8900,0
20240612,123200,104860990,8900,8900,8900,8900,0
20240612,123100,104860990,8900,8900,8900,8900,0
20240612,123000,104860990,8900,8900,8900,8900,0
20240612,122900,104860990,8900,8900,8900,8900,12
20240612,122800,104754190,8900,8900,8900,8900,0
20240612,122700,104754190,8900,8900,8900,8900,488
20240612,122600,100410990,8980,8980,8980,8980,0
20240612,122500,100410990,8980,8980,8980,8980,0
20240612,122400,100410990,8980,8980,8980,8980,0
20240612,122300,100410990,8980,8980,8980,8980,0
20240612,122200,100410990,8980,8980,8980,8980,0
20240612,122100,100410990,8980,8980,8980,8980,0
20240612,122000,100410990,8980,8980,8980,8980,0
20240612,121900,100410990,8980,8980,8980,8980,1
20240612,121800,100402010,8800,8800,8800,8800,0
20240612,121700,100402010,8800,8800,8800,8800,0
20240612,121600,100402010,8800,8800,8800,8800,0
20240612,121500,100402010,8800,8800,8800,8800,0
20240612,121400,100402010,8800,8800,8800,8800,50
20240612,121300,99962010,8800,8800,8800,8800,0
20240612,121200,99962010,8800,8800,8800,8800,0
20240612,121100,99962010,8800,8800,8800,8800,0
20240612,121000,99962010,8800,8800,8800,8800,266
20240612,120900,97621210,8990,8990,8990,8990,0
20240612,120800,97621210,8990,8990,8990,8990,0
20240612,120700,97621210,8990,8990,8990,8990,0
20240612,120600,97621210,8990,8990,8990,8990,0
20240612,120500,97621210,8990,8990,8990,8990,0
20240612,120400,97621210,8990,8990,8990,8990,0
20240612,120300,97621210,8990,8990,8990,8990,0
20240612,120200,97621210,8990,8990,8990,8990,0
20240612,120100,97621210,8990,8990,8990,8990,0
20240612,120000,97621210,8990,8990,8990,8990,0
20240612,115900,97621210,8990,8990,8990,8990,1
20240612,115800,97612220,8800,8800,8800,8800,0
20240612,115700,97612220,8800,8800,8800,8800,0
20240612,115600,97612220,8800,8800,8800,8800,0
20240612,115500,97612220,8800,8810,8810,8800,240
20240612,115400,95498160,9000,9000,9000,9000,1
20240612,115300,95489160,8990,8990,8990,8990,0
20240612,115200,95489160,8990,8990,8990,8990,0
20240612,115100,95489160,8990,8990,8990,8990,0
20240612,115000,95489160,8990,8990,8990,8990,0
20240612,114900,95489160,8990,8990,8990,8990,0
20240612,114800,95489160,8990,8990,8990,8990,0
20240612,114700,95489160,8990,8990,8990,8990,0
20240612,114600,95489160,8990,8990,8990,8990,0
20240612,114500,95489160,8990,8990,8990,8990,0
20240612,114400,95489160,8990,8990,8990,8990,0
20240612,114300,95489160,8990,8990,8990,8990,0
20240612,114200,95489160,8990,8990,8990,8990,6
20240612,114100,95435220,8990,8990,8990,8990,44
20240612,114000,95039660,9000,9000,9000,9000,0
20240612,113900,95039660,9000,9000,9000,9000,0
20240612,113800,95039660,9000,8800,9000,8800,58
20240612,113700,94529060,8800,8880,8880,8800,1143
20240612,113600,84431430,9140,9140,9140,9140,0
20240612,113500,84431430,9140,9140,9140,9140,0
20240612,113400,84431430,9140,9140,9140,9140,0
20240612,113300,84431430,9140,9140,9140,9140,0
20240612,113200,84431430,9140,9140,9140,9140,0
20240612,113100,84431430,9140,9140,9140,9140,0
20240612,113000,84431430,9140,9140,9140,9140,0
20240612,112900,84431430,9140,9140,9140,9140,0
20240612,112800,84431430,9140,9140,9140,9140,0
20240612,112700,84431430,9140,9140,9140,9140,0
20240612,112600,84431430,9140,9140,9140,9140,0
20240612,112500,84431430,9140,9140,9140,9140,0
20240612,112400,84431430,9140,9140,9140,9140,0
20240612,112300,84431430,9140,9140,9140,9140,0
20240612,112200,84431430,9140,9140,9140,9140,0
20240612,112100,84431430,9140,8970,9140,8970,30
20240612,112000,84162160,8970,8970,8970,8970,0
20240612,111900,84162160,8970,8970,8970,8970,7
20240612,111800,84099370,8970,8970,8970,8970,0
20240612,111700,84099370,8970,8900,8970,8900,20
20240612,111600,83921090,8900,8900,8900,8900,227
20240612,111500,81900790,8900,9000,9000,8900,834
20240612,111400,74471170,9000,9060,9060,9000,101
20240612,111300,73562110,9150,9150,9150,9150,448
20240612,111200,69462910,9150,9150,9150,9150,0
20240612,111100,69462910,9150,9150,9150,9150,501
20240612,111000,64878760,9150,9150,9150,9150,200
20240612,110900,63048760,9150,9150,9150,9150,1000
20240612,110800,53898760,9150,9150,9150,9150,0
20240612,110700,53898760,9150,9150,9150,9150,0
20240612,110600,53898760,9150,9150,9150,9150,2
20240612,110500,53880460,9180,9180,9180,9180,0
20240612,110400,53880460,9180,9180,9180,9180,0
20240612,110300,53880460,9180,9180,9180,9180,0
20240612,110200,53880460,9180,9180,9180,9180,0
20240612,110100,53880460,9180,9180,9180,9180,250
20240612,110000,51585460,9180,9180,9180,9180,0
20240612,105900,51585460,9180,9170,9180,9170,200
20240612,105800,49749700,9180,9170,9180,9170,759
20240612,105700,42783580,9150,9150,9150,9150,0
20240612,105600,42783580,9150,9150,9150,9150,0
20240612,105500,42783580,9150,9150,9150,9150,0
20240612,105400,42783580,9150,9150,9150,9150,0
20240612,105300,42783580,9150,9150,9150,9150,100
20240612,105200,41868580,9150,9150,9150,9150,250
20240612,105100,39581080,9100,9100,9100,9100,201
20240612,105000,37751980,9090,9090,9090,9090,19
20240612,104900,37579270,9090,9090,9090,9090,0
20240612,104800,37579270,9090,9090,9090,9090,1
20240612,104700,37570180,9090,9090,9090,9090,0
20240612,104600,37570180,9090,9090,9090,9090,0
20240612,104500,37570180,9090,9090,9090,9090,0
20240612,104400,37570180,9090,9090,9090,9090,209
20240612,104300,35670370,9090,9090,9090,9090,90
20240612,104200,34852270,9090,9090,9090,9090,0
20240612,104100,34852270,9090,9090,9090,9090,0
20240612,104000,34852270,9090,9090,9090,9090,0
20240612,103900,34852270,9090,9090,9090,9090,0
20240612,103800,34852270,9090,9090,9090,9090,0
20240612,103700,34852270,9090,9090,9090,9090,0
20240612,103600,34852270,9090,9090,9090,9090,0
20240612,103500,34852270,9090,9090,9090,9090,5
20240612,103400,34806820,9090,9090,9090,9090,0
20240612,103300,34806820,9090,9090,9090,9090,0
20240612,103200,34806820,9090,9090,9090,9090,0
20240612,103100,34806820,9090,9090,9090,9090,21
20240612,103000,34615930,9000,9000,9000,9000,0
20240612,102900,34615930,9000,9000,9000,9000,204
20240612,102800,32779930,9000,9000,9000,9000,0
20240612,102700,32779930,9000,9000,9000,9000,0
20240612,102600,32779930,9000,9000,9000,9000,0
20240612,102500,32779930,9000,9000,9000,9000,0
20240612,102400,32779930,9000,9000,9000,9000,0
20240612,102300,32779930,9000,9000,9000,9000,0
20240612,102200,32779930,9000,9000,9000,9000,0
20240612,102100,32779930,9000,9000,9000,9000,0
20240612,102000,32779930,9000,9000,9000,9000,0
20240612,101900,32779930,9000,9000,9000,9000,0
20240612,101800,32779930,9000,9000,9000,9000,0
20240612,101700,32779930,9000,9000,9000,9000,0
20240612,101600,32779930,9000,9000,9000,9000,110
20240612,101500,31789930,9000,9000,9000,9000,0
20240612,101400,31789930,9000,9000,9000,9000,0
20240612,101300,31789930,9000,9000,9000,9000,100
20240612,101200,30889930,9000,9000,9000,9000,0
20240612,101100,30889930,9000,9000,9000,9000,0
20240612,101000,30889930,9000,9000,9000,9000,0
20240612,100900,30889930,9000,9000,9000,9000,0
20240612,100800,30889930,9000,9000,9000,9000,0
20240612,100700,30889930,9000,9000,9000,9000,1
20240612,100600,30880930,8900,8900,8900,8900,0
20240612,100500,30880930,8900,8900,8900,8900,100
20240612,100400,29990930,9000,9000,9000,9000,0
20240612,100300,29990930,9000,9000,9000,9000,0
20240612,100200,29990930,9000,9000,9000,9000,100
20240612,100100,29090930,9000,9000,9000,9000,0
20240612,100000,29090930,9000,9000,9000,9000,0
20240612,095900,29090930,9000,9000,9000,9000,0
20240612,095800,29090930,9000,9000,9000,9000,0
20240612,095700,29090930,9000,9000,9000,9000,0
20240612,095600,29090930,9000,9000,9000,9000,36
20240612,095500,28766930,9000,9000,9000,9000,0
20240612,095400,28766930,9000,9000,9000,9000,0
20240612,095300,28766930,9000,9000,9000,9000,0
20240612,095200,28766930,9000,9000,9000,9000,449
20240612,095100,24725930,9000,9000,9000,9000,50
20240612,095000,24275930,9000,9000,9000,9000,0
20240612,094900,24275930,9000,9000,9000,9000,0
20240612,094800,24275930,9000,9000,9000,9000,32
20240612,094700,23987930,9000,9000,9000,9000,100
20240612,094600,23087930,9000,9000,9000,9000,0
20240612,094500,23087930,9000,9000,9000,9000,0
20240612,094400,23087930,9000,9000,9000,9000,18
20240612,094300,22925930,9000,9000,9000,9000,0
20240612,094200,22925930,9000,9000,9000,9000,0
20240612,094100,22925930,9000,9000,9000,9000,204
20240612,094000,21089930,9000,9000,9000,9000,0
20240612,093900,21089930,9000,9000,9000,9000,0
20240612,093800,21089930,9000,9000,9000,9000,0
20240612,093700,21089930,9000,9000,9000,9000,0
20240612,093600,21089930,9000,9000,9000,9000,157
20240612,093500,19676930,9160,9160,9160,9160,0
20240612,093400,19676930,9160,9160,9160,9160,65
20240612,093300,19081530,9100,9100,9100,9100,100
20240612,093200,18171530,9180,9180,9180,9180,1
20240612,093100,18162350,9000,9000,9000,9000,450
20240612,093000,14112350,9000,9000,9000,9000,343
20240612,092900,11025350,9000,8990,9000,8990,100
20240612,092800,10126080,8900,8900,8900,8900,0
20240612,092700,10126080,8900,8900,8900,8900,271
20240612,092600,7714180,8850,8850,8850,8850,0
20240612,092500,7714180,8850,8820,8850,8820,203
20240612,092400,5919750,8850,8850,8850,8850,0
20240612,092300,5919750,8850,8850,8850,8850,0
20240612,092200,5919750,8850,8850,8850,8850,0
20240612,092100,5919750,8850,8850,8850,8850,0
20240612,092000,5919750,8850,8850,8850,8850,0
20240612,091900,5919750,8850,8850,8850,8850,0
20240612,091800,5919750,8850,8850,8850,8850,1
20240612,091700,5910900,8700,8700,8700,8700,1
20240612,091600,5902200,8700,8790,8790,8700,27
20240612,091500,5665140,8790,8790,8790,8790,0
20240612,091400,5665140,8790,8790,8790,8790,0
20240612,091300,5665140,8790,8790,8790,8790,50
20240612,091200,5225640,8790,8790,8790,8790,100
20240612,091100,4346640,8790,8790,8790,8790,0
20240612,091000,4346640,8790,8630,8790,8630,71
20240612,090900,3733750,8750,8750,8750,8750,50
20240612,090800,3296250,8790,8790,8790,8790,25
20240612,090700,3076500,8790,8790,8790,8790,300
20240612,090600,439500,8790,8790,8790,8790,50
20240612,090500,0,8790,8790,8790,8790,0
20240612,090400,0,8790,8790,8790,8790,0
20240612,090300,0,8790,8790,8790,8790,0
20240612,090200,0,8790,8790,8790,8790,0
20240612,090100,0,8790,8790,8790,8790,0
20240612,090000,0,8790,8790,8790,8790,0