stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,203000,367955200,2795,2795,2795,2795,2721
20240612,202900,367955200,2795,2795,2795,2795,0
20240612,202800,367955200,2795,2795,2795,2795,0
20240612,202700,367955200,2795,2795,2795,2795,0
20240612,202600,367955200,2795,2795,2795,2795,0
20240612,202500,367955200,2795,2795,2795,2795,0
20240612,202400,367955200,2795,2795,2795,2795,0
20240612,202300,367955200,2795,2795,2795,2795,0
20240612,202200,367955200,2795,2795,2795,2795,0
20240612,202100,367955200,2795,2795,2795,2795,0
20240612,202000,367955200,2795,2795,2795,2795,0
20240612,201900,367955200,2795,2795,2795,2795,0
20240612,201800,367955200,2795,2795,2795,2795,0
20240612,201700,367955200,2795,2795,2795,2795,0
20240612,201600,367955200,2795,2795,2795,2795,0
20240612,201500,367955200,2795,2795,2795,2795,0
20240612,201400,367955200,2795,2795,2795,2795,0
20240612,201300,367955200,2795,2795,2795,2795,0
20240612,201200,367955200,2795,2795,2795,2795,0
20240612,201100,367955200,2795,2795,2795,2795,0
20240612,201000,367955200,2795,2795,2795,2795,0
20240612,200900,367955200,2795,2795,2795,2795,0
20240612,200800,367955200,2795,2795,2795,2795,0
20240612,200700,367955200,2795,2795,2795,2795,0
20240612,200600,367955200,2795,2795,2795,2795,0
20240612,200500,367955200,2795,2795,2795,2795,0
20240612,200400,367955200,2795,2795,2795,2795,0
20240612,200300,367955200,2795,2795,2795,2795,0
20240612,200200,367955200,2795,2795,2795,2795,0
20240612,200100,367955200,2795,2795,2795,2795,0
20240612,200000,367955200,2795,2795,2795,2795,2721
20240612,195900,367955200,2795,2795,2795,2795,0
20240612,195800,367955200,2795,2795,2795,2795,0
20240612,195700,367955200,2795,2795,2795,2795,0
20240612,195600,367955200,2795,2795,2795,2795,0
20240612,195500,367955200,2795,2795,2795,2795,0
20240612,195400,367955200,2795,2795,2795,2795,0
20240612,195300,367955200,2795,2795,2795,2795,0
20240612,195200,367955200,2795,2795,2795,2795,0
20240612,195100,367955200,2795,2795,2795,2795,0
20240612,195000,367955200,2795,2795,2795,2795,0
20240612,194900,367955200,2795,2795,2795,2795,0
20240612,194800,367955200,2795,2795,2795,2795,0
20240612,194700,367955200,2795,2795,2795,2795,0
20240612,194600,367955200,2795,2795,2795,2795,0
20240612,194500,367955200,2795,2795,2795,2795,0
20240612,194400,367955200,2795,2795,2795,2795,0
20240612,194300,367955200,2795,2795,2795,2795,0
20240612,194200,367955200,2795,2795,2795,2795,0
20240612,194100,367955200,2795,2795,2795,2795,0
20240612,194000,367955200,2795,2795,2795,2795,0
20240612,193900,367955200,2795,2795,2795,2795,0
20240612,193800,367955200,2795,2795,2795,2795,0
20240612,193700,367955200,2795,2795,2795,2795,0
20240612,193600,367955200,2795,2795,2795,2795,0
20240612,193500,367955200,2795,2795,2795,2795,0
20240612,193400,367955200,2795,2795,2795,2795,0
20240612,193300,367955200,2795,2795,2795,2795,0
20240612,193200,367955200,2795,2795,2795,2795,0
20240612,193100,367955200,2795,2795,2795,2795,0
20240612,193000,367955200,2795,2795,2795,2795,2721
20240612,192900,367955200,2795,2795,2795,2795,0
20240612,192800,367955200,2795,2795,2795,2795,0
20240612,192700,367955200,2795,2795,2795,2795,0
20240612,192600,367955200,2795,2795,2795,2795,0
20240612,192500,367955200,2795,2795,2795,2795,0
20240612,192400,367955200,2795,2795,2795,2795,0
20240612,192300,367955200,2795,2795,2795,2795,0
20240612,192200,367955200,2795,2795,2795,2795,0
20240612,192100,367955200,2795,2795,2795,2795,0
20240612,192000,367955200,2795,2795,2795,2795,0
20240612,191900,367955200,2795,2795,2795,2795,0
20240612,191800,367955200,2795,2795,2795,2795,0
20240612,191700,367955200,2795,2795,2795,2795,0
20240612,191600,367955200,2795,2795,2795,2795,0
20240612,191500,367955200,2795,2795,2795,2795,0
20240612,191400,367955200,2795,2795,2795,2795,0
20240612,191300,367955200,2795,2795,2795,2795,0
20240612,191200,367955200,2795,2795,2795,2795,0
20240612,191100,367955200,2795,2795,2795,2795,0
20240612,191000,367955200,2795,2795,2795,2795,0
20240612,190900,367955200,2795,2795,2795,2795,0
20240612,190800,367955200,2795,2795,2795,2795,0
20240612,190700,367955200,2795,2795,2795,2795,0
20240612,190600,367955200,2795,2795,2795,2795,0
20240612,190500,367955200,2795,2795,2795,2795,0
20240612,190400,367955200,2795,2795,2795,2795,0
20240612,190300,367955200,2795,2795,2795,2795,0
20240612,190200,367955200,2795,2795,2795,2795,0
20240612,190100,367955200,2795,2795,2795,2795,0
20240612,190000,367955200,2795,2795,2795,2795,2721
20240612,185900,367955200,2795,2795,2795,2795,0
20240612,185800,367955200,2795,2795,2795,2795,0
20240612,185700,367955200,2795,2795,2795,2795,0
20240612,185600,367955200,2795,2795,2795,2795,0
20240612,185500,367955200,2795,2795,2795,2795,0
20240612,185400,367955200,2795,2795,2795,2795,0
20240612,185300,367955200,2795,2795,2795,2795,0
20240612,185200,367955200,2795,2795,2795,2795,0
20240612,185100,367955200,2795,2795,2795,2795,0
20240612,185000,367955200,2795,2795,2795,2795,0
20240612,184900,367955200,2795,2795,2795,2795,0
20240612,184800,367955200,2795,2795,2795,2795,0
20240612,184700,367955200,2795,2795,2795,2795,0
20240612,184600,367955200,2795,2795,2795,2795,0
20240612,184500,367955200,2795,2795,2795,2795,0
20240612,184400,367955200,2795,2795,2795,2795,0
20240612,184300,367955200,2795,2795,2795,2795,0
20240612,184200,367955200,2795,2795,2795,2795,0
20240612,184100,367955200,2795,2795,2795,2795,0
20240612,184000,367955200,2795,2795,2795,2795,0
20240612,183900,367955200,2795,2795,2795,2795,0
20240612,183800,367955200,2795,2795,2795,2795,0
20240612,183700,367955200,2795,2795,2795,2795,0
20240612,183600,367955200,2795,2795,2795,2795,0
20240612,183500,367955200,2795,2795,2795,2795,0
20240612,183400,367955200,2795,2795,2795,2795,0
20240612,183300,367955200,2795,2795,2795,2795,0
20240612,183200,367955200,2795,2795,2795,2795,0
20240612,183100,367955200,2795,2795,2795,2795,0
20240612,183000,367955200,2795,2795,2795,2795,2721
20240612,182900,367955200,2795,2795,2795,2795,0
20240612,182800,367955200,2795,2795,2795,2795,0
20240612,182700,367955200,2795,2795,2795,2795,0
20240612,182600,367955200,2795,2795,2795,2795,0
20240612,182500,367955200,2795,2795,2795,2795,0
20240612,182400,367955200,2795,2795,2795,2795,0
20240612,182300,367955200,2795,2795,2795,2795,0
20240612,182200,367955200,2795,2795,2795,2795,0
20240612,182100,367955200,2795,2795,2795,2795,0
20240612,182000,367955200,2795,2795,2795,2795,0
20240612,181900,367955200,2795,2795,2795,2795,0
20240612,181800,367955200,2795,2795,2795,2795,0
20240612,181700,367955200,2795,2795,2795,2795,0
20240612,181600,367955200,2795,2795,2795,2795,0
20240612,181500,367955200,2795,2795,2795,2795,0
20240612,181400,367955200,2795,2795,2795,2795,0
20240612,181300,367955200,2795,2795,2795,2795,0
20240612,181200,367955200,2795,2795,2795,2795,0
20240612,181100,367955200,2795,2795,2795,2795,0
20240612,181000,367955200,2795,2795,2795,2795,0
20240612,180900,367955200,2795,2795,2795,2795,0
20240612,180800,367955200,2795,2795,2795,2795,0
20240612,180700,367955200,2795,2795,2795,2795,0
20240612,180600,367955200,2795,2795,2795,2795,0
20240612,180500,367955200,2795,2795,2795,2795,0
20240612,180400,367955200,2795,2795,2795,2795,0
20240612,180300,367955200,2795,2795,2795,2795,0
20240612,180200,367955200,2795,2795,2795,2795,0
20240612,180100,367955200,2795,2795,2795,2795,0
20240612,180000,367955200,2795,2795,2795,2795,2721
20240612,175900,367955200,2795,2795,2795,2795,0
20240612,175800,367955200,2795,2795,2795,2795,0
20240612,175700,367955200,2795,2795,2795,2795,0
20240612,175600,367955200,2795,2795,2795,2795,0
20240612,175500,367955200,2795,2795,2795,2795,0
20240612,175400,367955200,2795,2795,2795,2795,0
20240612,175300,367955200,2795,2795,2795,2795,0
20240612,175200,367955200,2795,2795,2795,2795,0
20240612,175100,367955200,2795,2795,2795,2795,0
20240612,175000,367955200,2795,2795,2795,2795,0
20240612,174900,367955200,2795,2795,2795,2795,0
20240612,174800,367955200,2795,2795,2795,2795,0
20240612,174700,367955200,2795,2795,2795,2795,0
20240612,174600,367955200,2795,2795,2795,2795,0
20240612,174500,367955200,2795,2795,2795,2795,0
20240612,174400,367955200,2795,2795,2795,2795,0
20240612,174300,367955200,2795,2795,2795,2795,0
20240612,174200,367955200,2795,2795,2795,2795,0
20240612,174100,367955200,2795,2795,2795,2795,0
20240612,174000,367955200,2795,2795,2795,2795,0
20240612,173900,367955200,2795,2795,2795,2795,0
20240612,173800,367955200,2795,2795,2795,2795,0
20240612,173700,367955200,2795,2795,2795,2795,0
20240612,173600,367955200,2795,2795,2795,2795,0
20240612,173500,367955200,2795,2795,2795,2795,0
20240612,173400,367955200,2795,2795,2795,2795,0
20240612,173300,367955200,2795,2795,2795,2795,0
20240612,173200,367955200,2795,2795,2795,2795,0
20240612,173100,367955200,2795,2795,2795,2795,0
20240612,173000,367955200,2795,2795,2795,2795,2721
20240612,172900,367955200,2795,2795,2795,2795,0
20240612,172800,367955200,2795,2795,2795,2795,0
20240612,172700,367955200,2795,2795,2795,2795,0
20240612,172600,367955200,2795,2795,2795,2795,0
20240612,172500,367955200,2795,2795,2795,2795,0
20240612,172400,367955200,2795,2795,2795,2795,0
20240612,172300,367955200,2795,2795,2795,2795,0
20240612,172200,367955200,2795,2795,2795,2795,0
20240612,172100,367955200,2795,2795,2795,2795,0
20240612,172000,367955200,2795,2795,2795,2795,0
20240612,171900,367955200,2795,2795,2795,2795,0
20240612,171800,367955200,2795,2795,2795,2795,0
20240612,171700,367955200,2795,2795,2795,2795,0
20240612,171600,367955200,2795,2795,2795,2795,0
20240612,171500,367955200,2795,2795,2795,2795,0
20240612,171400,367955200,2795,2795,2795,2795,0
20240612,171300,367955200,2795,2795,2795,2795,0
20240612,171200,367955200,2795,2795,2795,2795,0
20240612,171100,367955200,2795,2795,2795,2795,0
20240612,171000,367955200,2795,2795,2795,2795,0
20240612,170900,367955200,2795,2795,2795,2795,0
20240612,170800,367955200,2795,2795,2795,2795,0
20240612,170700,367955200,2795,2795,2795,2795,0
20240612,170600,367955200,2795,2795,2795,2795,0
20240612,170500,367955200,2795,2795,2795,2795,0
20240612,170400,367955200,2795,2795,2795,2795,0
20240612,170300,367955200,2795,2795,2795,2795,0
20240612,170200,367955200,2795,2795,2795,2795,0
20240612,170100,367955200,2795,2795,2795,2795,0
20240612,170000,367955200,2795,2795,2795,2795,2721
20240612,165900,367955200,2795,2795,2795,2795,0
20240612,165800,367955200,2795,2795,2795,2795,0
20240612,165700,367955200,2795,2795,2795,2795,0
20240612,165600,367955200,2795,2795,2795,2795,0
20240612,165500,367955200,2795,2795,2795,2795,0
20240612,165400,367955200,2795,2795,2795,2795,0
20240612,165300,367955200,2795,2795,2795,2795,0
20240612,165200,367955200,2795,2795,2795,2795,0
20240612,165100,367955200,2795,2795,2795,2795,0
20240612,165000,367955200,2795,2795,2795,2795,0
20240612,164900,367955200,2795,2795,2795,2795,0
20240612,164800,367955200,2795,2795,2795,2795,0
20240612,164700,367955200,2795,2795,2795,2795,0
20240612,164600,367955200,2795,2795,2795,2795,0
20240612,164500,367955200,2795,2795,2795,2795,0
20240612,164400,367955200,2795,2795,2795,2795,0
20240612,164300,367955200,2795,2795,2795,2795,0
20240612,164200,367955200,2795,2795,2795,2795,0
20240612,164100,367955200,2795,2795,2795,2795,0
20240612,164000,367955200,2795,2795,2795,2795,0
20240612,163900,367955200,2795,2795,2795,2795,0
20240612,163800,367955200,2795,2795,2795,2795,0
20240612,163700,367955200,2795,2795,2795,2795,0
20240612,163600,367955200,2795,2795,2795,2795,0
20240612,163500,367955200,2795,2795,2795,2795,0
20240612,163400,367955200,2795,2795,2795,2795,0
20240612,163300,367955200,2795,2795,2795,2795,0
20240612,163200,367955200,2795,2795,2795,2795,0
20240612,163100,367955200,2795,2795,2795,2795,0
20240612,163000,367955200,2795,2795,2795,2795,2721
20240612,162900,367955200,2795,2795,2795,2795,0
20240612,162800,367955200,2795,2795,2795,2795,0
20240612,162700,367955200,2795,2795,2795,2795,0
20240612,162600,367955200,2795,2795,2795,2795,0
20240612,162500,367955200,2795,2795,2795,2795,0
20240612,162400,367955200,2795,2795,2795,2795,0
20240612,162300,367955200,2795,2795,2795,2795,0
20240612,162200,367955200,2795,2795,2795,2795,0
20240612,162100,367955200,2795,2795,2795,2795,0
20240612,162000,367955200,2795,2795,2795,2795,0
20240612,161900,367955200,2795,2795,2795,2795,0
20240612,161800,367955200,2795,2795,2795,2795,0
20240612,161700,367955200,2795,2795,2795,2795,0
20240612,161600,367955200,2795,2795,2795,2795,0
20240612,161500,367955200,2795,2795,2795,2795,0
20240612,161400,367955200,2795,2795,2795,2795,0
20240612,161300,367955200,2795,2795,2795,2795,0
20240612,161200,367955200,2795,2795,2795,2795,0
20240612,161100,367955200,2795,2795,2795,2795,0
20240612,161000,367955200,2795,2795,2795,2795,0
20240612,160900,367955200,2795,2795,2795,2795,0
20240612,160800,367955200,2795,2795,2795,2795,0
20240612,160700,367955200,2795,2795,2795,2795,0
20240612,160600,367955200,2795,2795,2795,2795,0
20240612,160500,367955200,2795,2795,2795,2795,0
20240612,160400,367955200,2795,2795,2795,2795,0
20240612,160300,367955200,2795,2795,2795,2795,0
20240612,160200,367955200,2795,2795,2795,2795,0
20240612,160100,367955200,2795,2795,2795,2795,0
20240612,160000,367955200,2795,2795,2795,2795,2721
20240612,155900,367955200,2795,2795,2795,2795,0
20240612,155800,367955200,2795,2795,2795,2795,0
20240612,155700,367955200,2795,2795,2795,2795,0
20240612,155600,367955200,2795,2795,2795,2795,0
20240612,155500,367955200,2795,2795,2795,2795,0
20240612,155400,367955200,2795,2795,2795,2795,0
20240612,155300,367955200,2795,2795,2795,2795,0
20240612,155200,367955200,2795,2795,2795,2795,0
20240612,155100,367955200,2795,2795,2795,2795,0
20240612,155000,367955200,2795,2795,2795,2795,0
20240612,154900,367955200,2795,2795,2795,2795,0
20240612,154800,367955200,2795,2795,2795,2795,0
20240612,154700,367955200,2795,2795,2795,2795,0
20240612,154600,367955200,2795,2795,2795,2795,0
20240612,154500,367955200,2795,2795,2795,2795,0
20240612,154400,367955200,2795,2795,2795,2795,0
20240612,154300,367955200,2795,2795,2795,2795,0
20240612,154200,367955200,2795,2795,2795,2795,0
20240612,154100,367955200,2795,2795,2795,2795,0
20240612,154000,367955200,2795,2795,2795,2795,0
20240612,153900,367955200,2795,2795,2795,2795,0
20240612,153800,367955200,2795,2795,2795,2795,0
20240612,153700,367955200,2795,2795,2795,2795,0
20240612,153600,367955200,2795,2795,2795,2795,0
20240612,153500,367955200,2795,2795,2795,2795,0
20240612,153400,367955200,2795,2795,2795,2795,0
20240612,153300,367955200,2795,2795,2795,2795,0
20240612,153200,367955200,2795,2795,2795,2795,0
20240612,153100,367955200,2795,2795,2795,2795,0
20240612,153000,367955200,2795,2795,2795,2795,5442
20240612,152900,360350005,2800,2800,2800,2800,0
20240612,152800,360350005,2800,2800,2800,2800,0
20240612,152700,360350005,2800,2800,2800,2800,0
20240612,152600,360350005,2800,2800,2800,2800,0
20240612,152500,360350005,2800,2800,2800,2800,0
20240612,152400,360350005,2800,2800,2800,2800,0
20240612,152300,360350005,2800,2800,2800,2800,0
20240612,152200,360350005,2800,2800,2800,2800,0
20240612,152100,360350005,2800,2800,2800,2800,0
20240612,152000,360350005,2800,2800,2800,2800,0
20240612,151900,360350005,2800,2770,2800,2770,1497
20240612,151800,356180660,2775,2770,2775,2765,412
20240612,151700,355039880,2770,2765,2770,2765,1423
20240612,151600,351102285,2770,2770,2770,2770,200
20240612,151500,350548285,2765,2770,2770,2765,85
20240612,151400,350313250,2775,2775,2775,2775,0
20240612,151300,350313250,2775,2775,2775,2775,1
20240612,151200,350310475,2765,2765,2765,2765,245
20240612,151100,349633050,2765,2765,2765,2765,222
20240612,151000,349019220,2775,2765,2775,2760,147
20240612,150900,348611875,2770,2770,2770,2770,1
20240612,150800,348609105,2760,2760,2760,2760,8
20240612,150700,348587025,2760,2760,2760,2760,52
20240612,150600,348443505,2770,2765,2770,2760,115
20240612,150500,348126075,2760,2760,2760,2760,600
20240612,150400,346470075,2770,2770,2770,2770,200
20240612,150300,345916075,2770,2770,2770,2770,1
20240612,150200,345913305,2770,2765,2770,2765,11
20240612,150100,345882885,2765,2765,2765,2765,11
20240612,150000,345852470,2765,2765,2765,2760,35
20240612,145900,345755770,2760,2760,2760,2760,139
20240612,145800,345372130,2760,2760,2760,2760,4
20240612,145700,345361090,2775,2775,2775,2775,0
20240612,145600,345361090,2775,2775,2775,2775,62
20240612,145500,345189040,2775,2770,2775,2765,123
20240612,145400,344848165,2765,2775,2775,2765,759
20240612,145300,342749420,2775,2765,2775,2765,56
20240612,145200,342594540,2765,2760,2765,2760,276
20240612,145100,341831710,2765,2765,2765,2765,0
20240612,145000,341831710,2765,2765,2765,2765,26
20240612,144900,341759820,2750,2750,2750,2750,0
20240612,144800,341759820,2750,2770,2770,2750,12591
20240612,144700,307053805,2765,2765,2765,2765,12
20240612,144600,307020625,2770,2770,2770,2770,550
20240612,144500,305497125,2765,2765,2765,2765,0
20240612,144400,305497125,2765,2765,2765,2765,372
20240612,144300,304468545,2765,2765,2765,2765,200
20240612,144200,303915545,2780,2780,2780,2780,0
20240612,144100,303915545,2780,2780,2780,2780,50
20240612,144000,303776545,2780,2780,2780,2780,0
20240612,143900,303776545,2780,2780,2780,2780,0
20240612,143800,303776545,2780,2780,2780,2780,0
20240612,143700,303776545,2780,2780,2780,2780,1500
20240612,143600,299606545,2765,2765,2765,2765,0
20240612,143500,299606545,2765,2775,2775,2765,208
20240612,143400,299031115,2775,2775,2775,2775,0
20240612,143300,299031115,2775,2775,2775,2775,0
20240612,143200,299031115,2775,2775,2775,2775,0
20240612,143100,299031115,2775,2775,2775,2775,44
20240612,143000,298909015,2775,2775,2775,2775,0
20240612,142900,298909015,2775,2775,2775,2775,0
20240612,142800,298909015,2775,2775,2775,2775,0
20240612,142700,298909015,2775,2780,2780,2775,10
20240612,142600,298881240,2785,2785,2785,2785,1
20240612,142500,298878455,2790,2790,2790,2790,22
20240612,142400,298817075,2785,2785,2785,2785,1000
20240612,142300,296032075,2785,2785,2785,2785,0
20240612,142200,296032075,2785,2785,2785,2785,1
20240612,142100,296029290,2785,2785,2785,2785,1
20240612,142000,296026505,2775,2770,2775,2770,3607
20240612,141900,286033130,2765,2765,2765,2765,0
20240612,141800,286033130,2765,2765,2765,2765,9
20240612,141700,286008245,2765,2765,2765,2765,101
20240612,141600,285728980,2765,2765,2765,2765,100
20240612,141500,285452480,2765,2765,2765,2765,101
20240612,141400,285173215,2770,2765,2770,2765,53
20240612,141300,285026655,2770,2770,2770,2770,10
20240612,141200,284998955,2770,2765,2770,2765,9
20240612,141100,284974030,2770,2770,2770,2770,0
20240612,141000,284974030,2770,2770,2770,2770,0
20240612,140900,284974030,2770,2770,2770,2770,0
20240612,140800,284974030,2770,2770,2770,2770,0
20240612,140700,284974030,2770,2760,2770,2760,2834
20240612,140600,277136850,2760,2760,2760,2760,711
20240612,140500,275174490,2760,2760,2760,2760,809
20240612,140400,272941650,2770,2770,2770,2770,0
20240612,140300,272941650,2770,2770,2770,2770,1
20240612,140200,272938880,2765,2760,2765,2760,56
20240612,140100,272784315,2770,2760,2770,2755,538
20240612,140000,271299485,2780,2785,2785,2765,233
20240612,135900,270654665,2780,2780,2780,2780,0
20240612,135800,270654665,2780,2780,2780,2780,9
20240612,135700,270629645,2775,2770,2775,2770,11
20240612,135600,270599170,2765,2765,2765,2765,0
20240612,135500,270599170,2765,2765,2765,2765,0
20240612,135400,270599170,2765,2765,2765,2765,218
20240612,135300,269996400,2765,2770,2770,2765,312
20240612,135200,269133710,2765,2765,2765,2765,0
20240612,135100,269133710,2765,2765,2765,2765,0
20240612,135000,269133710,2765,2765,2765,2765,0
20240612,134900,269133710,2765,2765,2765,2765,112
20240612,134800,268824030,2770,2770,2770,2770,0
20240612,134700,268824030,2770,2770,2770,2770,0
20240612,134600,268824030,2770,2770,2770,2770,0
20240612,134500,268824030,2770,2770,2770,2770,0
20240612,134400,268824030,2770,2770,2770,2770,0
20240612,134300,268824030,2770,2770,2770,2770,601
20240612,134200,267159260,2780,2780,2780,2780,0
20240612,134100,267159260,2780,2780,2780,2780,0
20240612,134000,267159260,2780,2780,2780,2780,0
20240612,133900,267159260,2780,2780,2780,2780,0
20240612,133800,267159260,2780,2780,2780,2780,1
20240612,133700,267156480,2780,2780,2780,2780,41
20240612,133600,267042500,2780,2780,2780,2780,0
20240612,133500,267042500,2780,2780,2780,2780,124
20240612,133400,266697780,2785,2775,2785,2775,50
20240612,133300,266558545,2770,2770,2770,2770,150
20240612,133200,266143045,2765,2765,2765,2765,0
20240612,133100,266143045,2765,2765,2765,2765,2
20240612,133000,266137515,2755,2755,2755,2755,0
20240612,132900,266137515,2755,2755,2755,2755,0
20240612,132800,266137515,2755,2770,2770,2755,209
20240612,132700,265561550,2770,2770,2770,2770,50
20240612,132600,265423050,2765,2765,2765,2765,1
20240612,132500,265420285,2770,2770,2770,2770,0
20240612,132400,265420285,2770,2770,2770,2770,100
20240612,132300,265143285,2760,2765,2765,2760,1003
20240612,132200,262375000,2770,2760,2770,2760,65
20240612,132100,262195265,2755,2755,2755,2755,57
20240612,132000,262038230,2755,2760,2760,2745,10245
20240612,131900,233859615,2760,2760,2760,2760,1000
20240612,131800,231099615,2765,2775,2775,2765,930
20240612,131700,228527640,2770,2770,2770,2770,0
20240612,131600,228527640,2770,2770,2770,2770,0
20240612,131500,228527640,2770,2770,2770,2770,0
20240612,131400,228527640,2770,2770,2770,2770,0
20240612,131300,228527640,2770,2780,2780,2770,227
20240612,131200,227898580,2775,2775,2775,2775,2
20240612,131100,227893030,2780,2780,2780,2780,0
20240612,131000,227893030,2780,2775,2780,2775,15
20240612,130900,227851335,2765,2790,2790,2765,3577
20240612,130800,217942220,2780,2780,2780,2780,0
20240612,130700,217942220,2780,2780,2780,2780,1000
20240612,130600,215162220,2775,2800,2800,2775,3000
20240612,130500,206822260,2810,2810,2810,2810,0
20240612,130400,206822260,2810,2810,2810,2810,0
20240612,130300,206822260,2810,2810,2810,2810,0
20240612,130200,206822260,2810,2810,2810,2810,1
20240612,130100,206819450,2805,2805,2805,2805,0
20240612,130000,206819450,2805,2805,2805,2805,184
20240612,125900,206303330,2805,2805,2805,2805,1
20240612,125800,206300525,2815,2815,2815,2815,0
20240612,125700,206300525,2815,2815,2815,2815,0
20240612,125600,206300525,2815,2815,2815,2815,0
20240612,125500,206300525,2815,2815,2815,2815,0
20240612,125400,206300525,2815,2815,2815,2815,0
20240612,125300,206300525,2815,2815,2815,2815,0
20240612,125200,206300525,2815,2815,2815,2815,0
20240612,125100,206300525,2815,2815,2815,2815,0
20240612,125000,206300525,2815,2815,2815,2815,10
20240612,124900,206272375,2810,2810,2810,2810,2
20240612,124800,206266755,2810,2810,2810,2810,4
20240612,124700,206255515,2815,2815,2815,2815,0
20240612,124600,206255515,2815,2815,2815,2815,0
20240612,124500,206255515,2815,2815,2815,2815,0
20240612,124400,206255515,2815,2815,2815,2815,0
20240612,124300,206255515,2815,2815,2815,2815,0
20240612,124200,206255515,2815,2815,2815,2815,0
20240612,124100,206255515,2815,2815,2815,2815,0
20240612,124000,206255515,2815,2815,2815,2815,0
20240612,123900,206255515,2815,2815,2815,2815,4
20240612,123800,206244255,2810,2810,2810,2810,0
20240612,123700,206244255,2810,2810,2815,2810,1061
20240612,123600,203262545,2810,2810,2810,2810,0
20240612,123500,203262545,2810,2810,2810,2810,0
20240612,123400,203262545,2810,2810,2810,2810,0
20240612,123300,203262545,2810,2810,2810,2810,1
20240612,123200,203259735,2805,2805,2805,2805,1
20240612,123100,203256930,2800,2800,2800,2800,8
20240612,123000,203234530,2790,2790,2790,2790,702
20240612,122900,201275950,2785,2785,2785,2785,0
20240612,122800,201275950,2785,2785,2785,2785,0
20240612,122700,201275950,2785,2785,2785,2785,0
20240612,122600,201275950,2785,2785,2785,2785,0
20240612,122500,201275950,2785,2785,2785,2785,0
20240612,122400,201275950,2785,2785,2785,2785,0
20240612,122300,201275950,2785,2785,2785,2785,0
20240612,122200,201275950,2785,2785,2785,2785,0
20240612,122100,201275950,2785,2785,2785,2785,500
20240612,122000,199883450,2785,2785,2785,2785,1
20240612,121900,199880665,2780,2780,2780,2780,0
20240612,121800,199880665,2780,2780,2780,2780,0
20240612,121700,199880665,2780,2780,2780,2780,99
20240612,121600,199605445,2795,2785,2795,2785,11
20240612,121500,199574715,2795,2795,2795,2795,0
20240612,121400,199574715,2795,2795,2795,2795,0
20240612,121300,199574715,2795,2795,2795,2795,0
20240612,121200,199574715,2795,2795,2795,2795,0
20240612,121100,199574715,2795,2795,2795,2795,0
20240612,121000,199574715,2795,2790,2795,2790,790
20240612,120900,197370265,2790,2790,2790,2790,0
20240612,120800,197370265,2790,2790,2790,2790,0
20240612,120700,197370265,2790,2790,2790,2790,0
20240612,120600,197370265,2790,2790,2790,2790,81
20240612,120500,197144275,2790,2790,2790,2790,0
20240612,120400,197144275,2790,2790,2790,2790,0
20240612,120300,197144275,2790,2790,2790,2790,20
20240612,120200,197088475,2790,2790,2790,2790,16
20240612,120100,197043835,2790,2780,2790,2780,812
20240612,120000,194786365,2785,2785,2785,2785,0
20240612,115900,194786365,2785,2785,2785,2785,0
20240612,115800,194786365,2785,2785,2785,2785,0
20240612,115700,194786365,2785,2800,2800,2785,5000
20240612,115600,180851545,2800,2805,2805,2800,600
20240612,115500,179171045,2810,2810,2810,2810,0
20240612,115400,179171045,2810,2810,2810,2810,0
20240612,115300,179171045,2810,2810,2810,2810,200
20240612,115200,178609045,2810,2810,2810,2810,0
20240612,115100,178609045,2810,2810,2810,2810,0
20240612,115000,178609045,2810,2810,2810,2810,100
20240612,114900,178328045,2810,2810,2810,2810,0
20240612,114800,178328045,2810,2810,2810,2810,0
20240612,114700,178328045,2810,2810,2810,2810,43
20240612,114600,178207215,2810,2810,2810,2810,0
20240612,114500,178207215,2810,2810,2810,2810,0
20240612,114400,178207215,2810,2810,2810,2810,0
20240612,114300,178207215,2810,2810,2810,2810,42
20240612,114200,178089195,2815,2815,2815,2815,0
20240612,114100,178089195,2815,2815,2815,2815,15
20240612,114000,178046970,2815,2815,2815,2815,885
20240612,113900,175555695,2815,2815,2815,2815,8
20240612,113800,175533175,2815,2815,2815,2815,10
20240612,113700,175505025,2815,2815,2815,2815,0
20240612,113600,175505025,2815,2815,2815,2815,0
20240612,113500,175505025,2815,2815,2815,2815,0
20240612,113400,175505025,2815,2815,2815,2815,4
20240612,113300,175493765,2815,2815,2815,2815,0
20240612,113200,175493765,2815,2815,2815,2815,0
20240612,113100,175493765,2815,2815,2815,2815,0
20240612,113000,175493765,2815,2815,2815,2815,0
20240612,112900,175493765,2815,2815,2815,2815,1
20240612,112800,175490950,2815,2815,2815,2815,40
20240612,112700,175378350,2810,2805,2815,2805,422
20240612,112600,174192525,2795,2800,2800,2795,477
20240612,112500,172859015,2800,2800,2800,2800,100
20240612,112400,172579015,2805,2805,2805,2805,0
20240612,112300,172579015,2805,2805,2805,2805,303
20240612,112200,171729100,2815,2815,2815,2815,0
20240612,112100,171729100,2815,2815,2815,2815,0
20240612,112000,171729100,2815,2815,2815,2815,0
20240612,111900,171729100,2815,2815,2815,2815,0
20240612,111800,171729100,2815,2815,2815,2815,0
20240612,111700,171729100,2815,2815,2815,2815,2
20240612,111600,171723470,2800,2800,2800,2800,500
20240612,111500,170323470,2795,2795,2795,2795,0
20240612,111400,170323470,2795,2800,2800,2795,440
20240612,111300,169092260,2800,2800,2800,2800,0
20240612,111200,169092260,2800,2800,2800,2800,100
20240612,111100,168812260,2795,2810,2810,2795,1362
20240612,111000,164987665,2810,2815,2815,2810,52
20240612,110900,164841535,2820,2820,2820,2820,0
20240612,110800,164841535,2820,2810,2820,2810,281
20240612,110700,164050150,2825,2825,2825,2825,8
20240612,110600,164027550,2820,2810,2820,2810,92
20240612,110500,163768910,2810,2815,2815,2810,18
20240612,110400,163718245,2820,2815,2820,2815,100
20240612,110300,163436425,2810,2810,2810,2810,1
20240612,110200,163433615,2795,2800,2800,2795,27
20240612,110100,163358125,2800,2800,2800,2800,0
20240612,110000,163358125,2800,2785,2820,2785,1208
20240612,105900,159973055,2785,2795,2800,2780,735
20240612,105800,157919630,2790,2790,2790,2790,1
20240612,105700,157916840,2785,2785,2785,2785,298
20240612,105600,157086910,2780,2775,2780,2775,1482
20240612,105500,152967460,2765,2835,2835,2765,15343
20240612,105400,109988085,2855,2855,2855,2855,0
20240612,105300,109988085,2855,2855,2855,2855,0
20240612,105200,109988085,2855,2855,2855,2855,0
20240612,105100,109988085,2855,2855,2855,2855,0
20240612,105000,109988085,2855,2845,2855,2805,17147
20240612,104900,61694435,2845,2845,2845,2845,5
20240612,104800,61680210,2845,2845,2845,2845,0
20240612,104700,61680210,2845,2850,2850,2845,552
20240612,104600,60109520,2850,2850,2850,2850,0
20240612,104500,60109520,2850,2850,2850,2850,40
20240612,104400,59995520,2850,2850,2850,2850,0
20240612,104300,59995520,2850,2850,2850,2850,10
20240612,104200,59967020,2845,2850,2850,2845,519
20240612,104100,58490370,2850,2850,2850,2850,50
20240612,104000,58347870,2850,2850,2850,2850,0
20240612,103900,58347870,2850,2850,2850,2850,0
20240612,103800,58347870,2850,2850,2850,2850,0
20240612,103700,58347870,2850,2850,2850,2850,0
20240612,103600,58347870,2850,2850,2850,2850,50
20240612,103500,58205370,2850,2850,2850,2850,0
20240612,103400,58205370,2850,2850,2850,2850,10
20240612,103300,58176870,2850,2850,2850,2850,16
20240612,103200,58131270,2850,2850,2850,2850,0
20240612,103100,58131270,2850,2850,2850,2850,50
20240612,103000,57988770,2850,2855,2855,2850,179
20240612,102900,57478500,2850,2850,2850,2850,0
20240612,102800,57478500,2850,2850,2850,2850,0
20240612,102700,57478500,2850,2850,2850,2850,0
20240612,102600,57478500,2850,2850,2850,2850,2000
20240612,102500,51778500,2850,2865,2865,2850,200
20240612,102400,51208075,2865,2865,2865,2865,0
20240612,102300,51208075,2865,2865,2865,2865,0
20240612,102200,51208075,2865,2865,2865,2865,0
20240612,102100,51208075,2865,2865,2865,2865,0
20240612,102000,51208075,2865,2865,2865,2865,0
20240612,101900,51208075,2865,2865,2865,2865,0
20240612,101800,51208075,2865,2865,2865,2865,12
20240612,101700,51173695,2860,2860,2860,2860,1
20240612,101600,51170835,2860,2860,2860,2860,0
20240612,101500,51170835,2860,2860,2860,2860,0
20240612,101400,51170835,2860,2860,2860,2860,4
20240612,101300,51159395,2860,2870,2870,2860,301
20240612,101200,50298525,2870,2870,2870,2870,0
20240612,101100,50298525,2870,2870,2870,2870,100
20240612,101000,50011525,2870,2870,2870,2870,8
20240612,100900,49988565,2870,2880,2880,2860,111
20240612,100800,49670940,2885,2875,2885,2875,508
20240612,100700,48210360,2875,2875,2875,2875,0
20240612,100600,48210360,2875,2875,2875,2875,1
20240612,100500,48207485,2865,2865,2865,2865,1
20240612,100400,48204620,2865,2885,2890,2865,14
20240612,100300,48164455,2885,2885,2885,2885,0
20240612,100200,48164455,2885,2885,2885,2885,0
20240612,100100,48164455,2885,2885,2885,2885,0
20240612,100000,48164455,2885,2885,2885,2885,0
20240612,095900,48164455,2885,2885,2885,2885,1
20240612,095800,48161570,2870,2870,2870,2870,100
20240612,095700,47874570,2885,2885,2885,2885,0
20240612,095600,47874570,2885,2885,2885,2885,0
20240612,095500,47874570,2885,2880,2885,2875,1631
20240612,095400,43174180,2885,2885,2885,2885,0
20240612,095300,43174180,2885,2885,2885,2885,15
20240612,095200,43130905,2885,2885,2885,2885,0
20240612,095100,43130905,2885,2885,2885,2885,0
20240612,095000,43130905,2885,2885,2885,2885,2
20240612,094900,43125135,2885,2890,2890,2885,1016
20240612,094800,40188975,2885,2895,2900,2885,593
20240612,094700,38469915,2900,2900,2900,2900,0
20240612,094600,38469915,2900,2880,2950,2875,798
20240612,094500,36145100,2880,2880,2880,2880,2
20240612,094400,36139340,2875,2875,2875,2875,101
20240612,094300,35848965,2905,2905,2905,2905,0
20240612,094200,35848965,2905,2905,2905,2905,0
20240612,094100,35848965,2905,2905,2905,2905,0
20240612,094000,35848965,2905,2905,2905,2905,13
20240612,093900,35811200,2905,2905,2905,2905,15
20240612,093800,35767625,2905,2900,2905,2875,402
20240612,093700,34601840,2895,2895,2895,2895,0
20240612,093600,34601840,2895,2890,2895,2890,4
20240612,093500,34590265,2895,2895,2895,2895,10
20240612,093400,34561315,2895,2890,2895,2890,106
20240612,093300,34254515,2890,2885,2890,2885,75
20240612,093200,34037770,2890,2870,2890,2870,11
20240612,093100,34006025,2890,2865,2895,2865,5
20240612,093000,33991595,2890,2885,2895,2885,85
20240612,092900,33746000,2890,2890,2890,2890,0
20240612,092800,33746000,2890,2890,2890,2890,20
20240612,092700,33688200,2885,2885,2885,2870,235
20240612,092600,33011815,2885,2885,2885,2885,34
20240612,092500,32913725,2880,2870,2905,2780,6069
20240612,092400,15790770,2900,2900,2900,2900,7
20240612,092300,15770470,2895,2890,2895,2890,5
20240612,092200,15756000,2895,2895,2895,2895,18
20240612,092100,15703890,2890,2890,2890,2890,7
20240612,092000,15683660,2870,2870,2870,2870,500
20240612,091900,14248660,2875,2870,2875,2870,160
20240612,091800,13788665,2870,2870,2870,2870,0
20240612,091700,13788665,2870,2860,2870,2860,628
20240612,091600,11987350,2855,2855,2855,2855,37
20240612,091500,11881715,2855,2855,2855,2855,0
20240612,091400,11881715,2855,2855,2855,2855,2
20240612,091300,11876005,2850,2850,2850,2850,21
20240612,091200,11816155,2845,2845,2845,2845,650
20240612,091100,9966905,2855,2850,2855,2850,5
20240612,091000,9952645,2845,2850,2850,2845,570
20240612,090900,8330945,2850,2835,2850,2835,494
20240612,090800,6930350,2840,2835,2840,2835,1636
20240612,090700,2292285,2835,2855,2855,2835,716
20240612,090600,257745,2860,2870,2870,2860,68
20240612,090500,63200,2870,2870,2870,2870,1
20240612,090400,60330,2870,2870,2870,2870,0
20240612,090300,60330,2870,2870,2875,2870,10
20240612,090200,31625,2875,2875,2875,2875,0
20240612,090100,31625,2875,2875,2875,2875,0
20240612,090000,31625,2875,2875,2875,2875,11