stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,211800,203969925,3930,3930,3930,3930,530
20240612,211700,203969925,3930,3930,3930,3930,0
20240612,211600,203969925,3930,3930,3930,3930,0
20240612,211500,203969925,3930,3930,3930,3930,0
20240612,211400,203969925,3930,3930,3930,3930,0
20240612,211300,203969925,3930,3930,3930,3930,0
20240612,211200,203969925,3930,3930,3930,3930,0
20240612,211100,203969925,3930,3930,3930,3930,0
20240612,211000,203969925,3930,3930,3930,3930,0
20240612,210900,203969925,3930,3930,3930,3930,0
20240612,210800,203969925,3930,3930,3930,3930,0
20240612,210700,203969925,3930,3930,3930,3930,0
20240612,210600,203969925,3930,3930,3930,3930,0
20240612,210500,203969925,3930,3930,3930,3930,0
20240612,210400,203969925,3930,3930,3930,3930,0
20240612,210300,203969925,3930,3930,3930,3930,0
20240612,210200,203969925,3930,3930,3930,3930,0
20240612,210100,203969925,3930,3930,3930,3930,0
20240612,210000,203969925,3930,3930,3930,3930,0
20240612,205900,203969925,3930,3930,3930,3930,0
20240612,205800,203969925,3930,3930,3930,3930,0
20240612,205700,203969925,3930,3930,3930,3930,0
20240612,205600,203969925,3930,3930,3930,3930,0
20240612,205500,203969925,3930,3930,3930,3930,0
20240612,205400,203969925,3930,3930,3930,3930,0
20240612,205300,203969925,3930,3930,3930,3930,0
20240612,205200,203969925,3930,3930,3930,3930,0
20240612,205100,203969925,3930,3930,3930,3930,0
20240612,205000,203969925,3930,3930,3930,3930,0
20240612,204900,203969925,3930,3930,3930,3930,0
20240612,204800,203969925,3930,3930,3930,3930,530
20240612,204700,203969925,3930,3930,3930,3930,0
20240612,204600,203969925,3930,3930,3930,3930,0
20240612,204500,203969925,3930,3930,3930,3930,0
20240612,204400,203969925,3930,3930,3930,3930,0
20240612,204300,203969925,3930,3930,3930,3930,0
20240612,204200,203969925,3930,3930,3930,3930,0
20240612,204100,203969925,3930,3930,3930,3930,0
20240612,204000,203969925,3930,3930,3930,3930,0
20240612,203900,203969925,3930,3930,3930,3930,0
20240612,203800,203969925,3930,3930,3930,3930,0
20240612,203700,203969925,3930,3930,3930,3930,0
20240612,203600,203969925,3930,3930,3930,3930,0
20240612,203500,203969925,3930,3930,3930,3930,0
20240612,203400,203969925,3930,3930,3930,3930,0
20240612,203300,203969925,3930,3930,3930,3930,0
20240612,203200,203969925,3930,3930,3930,3930,0
20240612,203100,203969925,3930,3930,3930,3930,0
20240612,203000,203969925,3930,3930,3930,3930,0
20240612,202900,203969925,3930,3930,3930,3930,0
20240612,202800,203969925,3930,3930,3930,3930,0
20240612,202700,203969925,3930,3930,3930,3930,0
20240612,202600,203969925,3930,3930,3930,3930,0
20240612,202500,203969925,3930,3930,3930,3930,0
20240612,202400,203969925,3930,3930,3930,3930,0
20240612,202300,203969925,3930,3930,3930,3930,0
20240612,202200,203969925,3930,3930,3930,3930,0
20240612,202100,203969925,3930,3930,3930,3930,0
20240612,202000,203969925,3930,3930,3930,3930,0
20240612,201900,203969925,3930,3930,3930,3930,0
20240612,201800,203969925,3930,3930,3930,3930,530
20240612,201700,203969925,3930,3930,3930,3930,0
20240612,201600,203969925,3930,3930,3930,3930,0
20240612,201500,203969925,3930,3930,3930,3930,0
20240612,201400,203969925,3930,3930,3930,3930,0
20240612,201300,203969925,3930,3930,3930,3930,0
20240612,201200,203969925,3930,3930,3930,3930,0
20240612,201100,203969925,3930,3930,3930,3930,0
20240612,201000,203969925,3930,3930,3930,3930,0
20240612,200900,203969925,3930,3930,3930,3930,0
20240612,200800,203969925,3930,3930,3930,3930,0
20240612,200700,203969925,3930,3930,3930,3930,0
20240612,200600,203969925,3930,3930,3930,3930,0
20240612,200500,203969925,3930,3930,3930,3930,0
20240612,200400,203969925,3930,3930,3930,3930,0
20240612,200300,203969925,3930,3930,3930,3930,0
20240612,200200,203969925,3930,3930,3930,3930,0
20240612,200100,203969925,3930,3930,3930,3930,0
20240612,200000,203969925,3930,3930,3930,3930,0
20240612,195900,203969925,3930,3930,3930,3930,0
20240612,195800,203969925,3930,3930,3930,3930,0
20240612,195700,203969925,3930,3930,3930,3930,0
20240612,195600,203969925,3930,3930,3930,3930,0
20240612,195500,203969925,3930,3930,3930,3930,0
20240612,195400,203969925,3930,3930,3930,3930,0
20240612,195300,203969925,3930,3930,3930,3930,0
20240612,195200,203969925,3930,3930,3930,3930,0
20240612,195100,203969925,3930,3930,3930,3930,0
20240612,195000,203969925,3930,3930,3930,3930,0
20240612,194900,203969925,3930,3930,3930,3930,0
20240612,194800,203969925,3930,3930,3930,3930,530
20240612,194700,203969925,3930,3930,3930,3930,0
20240612,194600,203969925,3930,3930,3930,3930,0
20240612,194500,203969925,3930,3930,3930,3930,0
20240612,194400,203969925,3930,3930,3930,3930,0
20240612,194300,203969925,3930,3930,3930,3930,0
20240612,194200,203969925,3930,3930,3930,3930,0
20240612,194100,203969925,3930,3930,3930,3930,0
20240612,194000,203969925,3930,3930,3930,3930,0
20240612,193900,203969925,3930,3930,3930,3930,0
20240612,193800,203969925,3930,3930,3930,3930,0
20240612,193700,203969925,3930,3930,3930,3930,0
20240612,193600,203969925,3930,3930,3930,3930,0
20240612,193500,203969925,3930,3930,3930,3930,0
20240612,193400,203969925,3930,3930,3930,3930,0
20240612,193300,203969925,3930,3930,3930,3930,0
20240612,193200,203969925,3930,3930,3930,3930,0
20240612,193100,203969925,3930,3930,3930,3930,0
20240612,193000,203969925,3930,3930,3930,3930,0
20240612,192900,203969925,3930,3930,3930,3930,0
20240612,192800,203969925,3930,3930,3930,3930,0
20240612,192700,203969925,3930,3930,3930,3930,0
20240612,192600,203969925,3930,3930,3930,3930,0
20240612,192500,203969925,3930,3930,3930,3930,0
20240612,192400,203969925,3930,3930,3930,3930,0
20240612,192300,203969925,3930,3930,3930,3930,0
20240612,192200,203969925,3930,3930,3930,3930,0
20240612,192100,203969925,3930,3930,3930,3930,0
20240612,192000,203969925,3930,3930,3930,3930,0
20240612,191900,203969925,3930,3930,3930,3930,0
20240612,191800,203969925,3930,3930,3930,3930,530
20240612,191700,203969925,3930,3930,3930,3930,0
20240612,191600,203969925,3930,3930,3930,3930,0
20240612,191500,203969925,3930,3930,3930,3930,0
20240612,191400,203969925,3930,3930,3930,3930,0
20240612,191300,203969925,3930,3930,3930,3930,0
20240612,191200,203969925,3930,3930,3930,3930,0
20240612,191100,203969925,3930,3930,3930,3930,0
20240612,191000,203969925,3930,3930,3930,3930,0
20240612,190900,203969925,3930,3930,3930,3930,0
20240612,190800,203969925,3930,3930,3930,3930,0
20240612,190700,203969925,3930,3930,3930,3930,0
20240612,190600,203969925,3930,3930,3930,3930,0
20240612,190500,203969925,3930,3930,3930,3930,0
20240612,190400,203969925,3930,3930,3930,3930,0
20240612,190300,203969925,3930,3930,3930,3930,0
20240612,190200,203969925,3930,3930,3930,3930,0
20240612,190100,203969925,3930,3930,3930,3930,0
20240612,190000,203969925,3930,3930,3930,3930,0
20240612,185900,203969925,3930,3930,3930,3930,0
20240612,185800,203969925,3930,3930,3930,3930,0
20240612,185700,203969925,3930,3930,3930,3930,0
20240612,185600,203969925,3930,3930,3930,3930,0
20240612,185500,203969925,3930,3930,3930,3930,0
20240612,185400,203969925,3930,3930,3930,3930,0
20240612,185300,203969925,3930,3930,3930,3930,0
20240612,185200,203969925,3930,3930,3930,3930,0
20240612,185100,203969925,3930,3930,3930,3930,0
20240612,185000,203969925,3930,3930,3930,3930,0
20240612,184900,203969925,3930,3930,3930,3930,0
20240612,184800,203969925,3930,3930,3930,3930,530
20240612,184700,203969925,3930,3930,3930,3930,0
20240612,184600,203969925,3930,3930,3930,3930,0
20240612,184500,203969925,3930,3930,3930,3930,0
20240612,184400,203969925,3930,3930,3930,3930,0
20240612,184300,203969925,3930,3930,3930,3930,0
20240612,184200,203969925,3930,3930,3930,3930,0
20240612,184100,203969925,3930,3930,3930,3930,0
20240612,184000,203969925,3930,3930,3930,3930,0
20240612,183900,203969925,3930,3930,3930,3930,0
20240612,183800,203969925,3930,3930,3930,3930,0
20240612,183700,203969925,3930,3930,3930,3930,0
20240612,183600,203969925,3930,3930,3930,3930,0
20240612,183500,203969925,3930,3930,3930,3930,0
20240612,183400,203969925,3930,3930,3930,3930,0
20240612,183300,203969925,3930,3930,3930,3930,0
20240612,183200,203969925,3930,3930,3930,3930,0
20240612,183100,203969925,3930,3930,3930,3930,0
20240612,183000,203969925,3930,3930,3930,3930,0
20240612,182900,203969925,3930,3930,3930,3930,0
20240612,182800,203969925,3930,3930,3930,3930,0
20240612,182700,203969925,3930,3930,3930,3930,0
20240612,182600,203969925,3930,3930,3930,3930,0
20240612,182500,203969925,3930,3930,3930,3930,0
20240612,182400,203969925,3930,3930,3930,3930,0
20240612,182300,203969925,3930,3930,3930,3930,0
20240612,182200,203969925,3930,3930,3930,3930,0
20240612,182100,203969925,3930,3930,3930,3930,0
20240612,182000,203969925,3930,3930,3930,3930,0
20240612,181900,203969925,3930,3930,3930,3930,0
20240612,181800,203969925,3930,3930,3930,3930,530
20240612,181700,203969925,3930,3930,3930,3930,0
20240612,181600,203969925,3930,3930,3930,3930,0
20240612,181500,203969925,3930,3930,3930,3930,0
20240612,181400,203969925,3930,3930,3930,3930,0
20240612,181300,203969925,3930,3930,3930,3930,0
20240612,181200,203969925,3930,3930,3930,3930,0
20240612,181100,203969925,3930,3930,3930,3930,0
20240612,181000,203969925,3930,3930,3930,3930,0
20240612,180900,203969925,3930,3930,3930,3930,0
20240612,180800,203969925,3930,3930,3930,3930,0
20240612,180700,203969925,3930,3930,3930,3930,0
20240612,180600,203969925,3930,3930,3930,3930,0
20240612,180500,203969925,3930,3930,3930,3930,0
20240612,180400,203969925,3930,3930,3930,3930,0
20240612,180300,203969925,3930,3930,3930,3930,0
20240612,180200,203969925,3930,3930,3930,3930,0
20240612,180100,203969925,3930,3930,3930,3930,0
20240612,180000,203969925,3930,3930,3930,3930,0
20240612,175900,203969925,3930,3930,3930,3930,0
20240612,175800,203969925,3930,3930,3930,3930,0
20240612,175700,203969925,3930,3930,3930,3930,0
20240612,175600,203969925,3930,3930,3930,3930,0
20240612,175500,203969925,3930,3930,3930,3930,0
20240612,175400,203969925,3930,3930,3930,3930,0
20240612,175300,203969925,3930,3930,3930,3930,0
20240612,175200,203969925,3930,3930,3930,3930,0
20240612,175100,203969925,3930,3930,3930,3930,0
20240612,175000,203969925,3930,3930,3930,3930,0
20240612,174900,203969925,3930,3930,3930,3930,0
20240612,174800,203969925,3930,3930,3930,3930,530
20240612,174700,203969925,3930,3930,3930,3930,0
20240612,174600,203969925,3930,3930,3930,3930,0
20240612,174500,203969925,3930,3930,3930,3930,0
20240612,174400,203969925,3930,3930,3930,3930,0
20240612,174300,203969925,3930,3930,3930,3930,0
20240612,174200,203969925,3930,3930,3930,3930,0
20240612,174100,203969925,3930,3930,3930,3930,0
20240612,174000,203969925,3930,3930,3930,3930,0
20240612,173900,203969925,3930,3930,3930,3930,0
20240612,173800,203969925,3930,3930,3930,3930,0
20240612,173700,203969925,3930,3930,3930,3930,0
20240612,173600,203969925,3930,3930,3930,3930,0
20240612,173500,203969925,3930,3930,3930,3930,0
20240612,173400,203969925,3930,3930,3930,3930,0
20240612,173300,203969925,3930,3930,3930,3930,0
20240612,173200,203969925,3930,3930,3930,3930,0
20240612,173100,203969925,3930,3930,3930,3930,0
20240612,173000,203969925,3930,3930,3930,3930,0
20240612,172900,203969925,3930,3930,3930,3930,0
20240612,172800,203969925,3930,3930,3930,3930,0
20240612,172700,203969925,3930,3930,3930,3930,0
20240612,172600,203969925,3930,3930,3930,3930,0
20240612,172500,203969925,3930,3930,3930,3930,0
20240612,172400,203969925,3930,3930,3930,3930,0
20240612,172300,203969925,3930,3930,3930,3930,0
20240612,172200,203969925,3930,3930,3930,3930,0
20240612,172100,203969925,3930,3930,3930,3930,0
20240612,172000,203969925,3930,3930,3930,3930,0
20240612,171900,203969925,3930,3930,3930,3930,0
20240612,171800,203969925,3930,3930,3930,3930,530
20240612,171700,203969925,3930,3930,3930,3930,0
20240612,171600,203969925,3930,3930,3930,3930,0
20240612,171500,203969925,3930,3930,3930,3930,0
20240612,171400,203969925,3930,3930,3930,3930,0
20240612,171300,203969925,3930,3930,3930,3930,0
20240612,171200,203969925,3930,3930,3930,3930,0
20240612,171100,203969925,3930,3930,3930,3930,0
20240612,171000,203969925,3930,3930,3930,3930,0
20240612,170900,203969925,3930,3930,3930,3930,0
20240612,170800,203969925,3930,3930,3930,3930,0
20240612,170700,203969925,3930,3930,3930,3930,0
20240612,170600,203969925,3930,3930,3930,3930,0
20240612,170500,203969925,3930,3930,3930,3930,0
20240612,170400,203969925,3930,3930,3930,3930,0
20240612,170300,203969925,3930,3930,3930,3930,0
20240612,170200,203969925,3930,3930,3930,3930,0
20240612,170100,203969925,3930,3930,3930,3930,0
20240612,170000,203969925,3930,3930,3930,3930,0
20240612,165900,203969925,3930,3930,3930,3930,0
20240612,165800,203969925,3930,3930,3930,3930,0
20240612,165700,203969925,3930,3930,3930,3930,0
20240612,165600,203969925,3930,3930,3930,3930,0
20240612,165500,203969925,3930,3930,3930,3930,0
20240612,165400,203969925,3930,3930,3930,3930,0
20240612,165300,203969925,3930,3930,3930,3930,0
20240612,165200,203969925,3930,3930,3930,3930,0
20240612,165100,203969925,3930,3930,3930,3930,0
20240612,165000,203969925,3930,3930,3930,3930,0
20240612,164900,203969925,3930,3930,3930,3930,0
20240612,164800,203969925,3930,3930,3930,3930,530
20240612,164700,203969925,3930,3930,3930,3930,0
20240612,164600,203969925,3930,3930,3930,3930,0
20240612,164500,203969925,3930,3930,3930,3930,0
20240612,164400,203969925,3930,3930,3930,3930,0
20240612,164300,203969925,3930,3930,3930,3930,0
20240612,164200,203969925,3930,3930,3930,3930,0
20240612,164100,203969925,3930,3930,3930,3930,0
20240612,164000,203969925,3930,3930,3930,3930,0
20240612,163900,203969925,3930,3930,3930,3930,0
20240612,163800,203969925,3930,3930,3930,3930,0
20240612,163700,203969925,3930,3930,3930,3930,0
20240612,163600,203969925,3930,3930,3930,3930,0
20240612,163500,203969925,3930,3930,3930,3930,0
20240612,163400,203969925,3930,3930,3930,3930,0
20240612,163300,203969925,3930,3930,3930,3930,0
20240612,163200,203969925,3930,3930,3930,3930,0
20240612,163100,203969925,3930,3930,3930,3930,0
20240612,163000,203969925,3930,3930,3930,3930,0
20240612,162900,203969925,3930,3930,3930,3930,0
20240612,162800,203969925,3930,3930,3930,3930,0
20240612,162700,203969925,3930,3930,3930,3930,0
20240612,162600,203969925,3930,3930,3930,3930,0
20240612,162500,203969925,3930,3930,3930,3930,0
20240612,162400,203969925,3930,3930,3930,3930,0
20240612,162300,203969925,3930,3930,3930,3930,0
20240612,162200,203969925,3930,3930,3930,3930,0
20240612,162100,203969925,3930,3930,3930,3930,0
20240612,162000,203969925,3930,3930,3930,3930,0
20240612,161900,203969925,3930,3930,3930,3930,0
20240612,161800,203969925,3930,3930,3930,3930,530
20240612,161700,203969925,3930,3930,3930,3930,0
20240612,161600,203969925,3930,3930,3930,3930,0
20240612,161500,203969925,3930,3930,3930,3930,0
20240612,161400,203969925,3930,3930,3930,3930,0
20240612,161300,203969925,3930,3930,3930,3930,0
20240612,161200,203969925,3930,3930,3930,3930,0
20240612,161100,203969925,3930,3930,3930,3930,0
20240612,161000,203969925,3930,3930,3930,3930,0
20240612,160900,203969925,3930,3930,3930,3930,0
20240612,160800,203969925,3930,3930,3930,3930,0
20240612,160700,203969925,3930,3930,3930,3930,0
20240612,160600,203969925,3930,3930,3930,3930,0
20240612,160500,203969925,3930,3930,3930,3930,0
20240612,160400,203969925,3930,3930,3930,3930,0
20240612,160300,203969925,3930,3930,3930,3930,0
20240612,160200,203969925,3930,3930,3930,3930,0
20240612,160100,203969925,3930,3930,3930,3930,0
20240612,160000,203969925,3930,3930,3930,3930,0
20240612,155900,203969925,3930,3930,3930,3930,0
20240612,155800,203969925,3930,3930,3930,3930,0
20240612,155700,203969925,3930,3930,3930,3930,0
20240612,155600,203969925,3930,3930,3930,3930,0
20240612,155500,203969925,3930,3930,3930,3930,0
20240612,155400,203969925,3930,3930,3930,3930,0
20240612,155300,203969925,3930,3930,3930,3930,0
20240612,155200,203969925,3930,3930,3930,3930,0
20240612,155100,203969925,3930,3930,3930,3930,0
20240612,155000,203969925,3930,3930,3930,3930,0
20240612,154900,203969925,3930,3930,3930,3930,0
20240612,154800,203969925,3930,3930,3930,3930,530
20240612,154700,203969925,3930,3930,3930,3930,0
20240612,154600,203969925,3930,3930,3930,3930,0
20240612,154500,203969925,3930,3930,3930,3930,0
20240612,154400,203969925,3930,3930,3930,3930,0
20240612,154300,203969925,3930,3930,3930,3930,0
20240612,154200,203969925,3930,3930,3930,3930,0
20240612,154100,203969925,3930,3930,3930,3930,0
20240612,154000,203969925,3930,3930,3930,3930,0
20240612,153900,203969925,3930,3930,3930,3930,0
20240612,153800,203969925,3930,3930,3930,3930,0
20240612,153700,203969925,3930,3930,3930,3930,0
20240612,153600,203969925,3930,3930,3930,3930,0
20240612,153500,203969925,3930,3930,3930,3930,0
20240612,153400,203969925,3930,3930,3930,3930,0
20240612,153300,203969925,3930,3930,3930,3930,0
20240612,153200,203969925,3930,3930,3930,3930,0
20240612,153100,203969925,3930,3930,3930,3930,0
20240612,153000,203969925,3930,3930,3930,3930,530
20240612,152900,201887025,3925,3925,3925,3925,0
20240612,152800,201887025,3925,3925,3925,3925,0
20240612,152700,201887025,3925,3925,3925,3925,0
20240612,152600,201887025,3925,3925,3925,3925,0
20240612,152500,201887025,3925,3925,3925,3925,0
20240612,152400,201887025,3925,3925,3925,3925,0
20240612,152300,201887025,3925,3925,3925,3925,0
20240612,152200,201887025,3925,3925,3925,3925,0
20240612,152100,201887025,3925,3925,3925,3925,0
20240612,152000,201887025,3925,3925,3925,3925,0
20240612,151900,201887025,3925,3915,3925,3915,8
20240612,151800,201855690,3915,3895,3915,3895,52
20240612,151700,201653070,3900,3915,3915,3900,209
20240612,151600,200836455,3900,3900,3900,3900,7
20240612,151500,200809155,3910,3905,3910,3905,401
20240612,151400,199243245,3905,3905,3905,3905,0
20240612,151300,199243245,3905,3905,3905,3905,1
20240612,151200,199239340,3905,3905,3905,3905,2
20240612,151100,199231530,3900,3900,3900,3900,0
20240612,151000,199231530,3900,3900,3900,3900,242
20240612,150900,198287730,3900,3900,3900,3900,0
20240612,150800,198287730,3900,3900,3900,3900,256
20240612,150700,197289330,3875,3875,3875,3875,0
20240612,150600,197289330,3875,3900,3900,3875,9
20240612,150500,197254330,3875,3875,3875,3875,0
20240612,150400,197254330,3875,3875,3875,3875,0
20240612,150300,197254330,3875,3875,3875,3875,0
20240612,150200,197254330,3875,3875,3875,3875,42
20240612,150100,197091580,3900,3900,3900,3900,215
20240612,150000,196253080,3900,3895,3900,3895,276
20240612,145900,195176695,3875,3875,3875,3875,4
20240612,145800,195161195,3875,3890,3890,3875,1356
20240612,145700,189898935,3900,3900,3900,3900,0
20240612,145600,189898935,3900,3900,3900,3900,1
20240612,145500,189895035,3890,3890,3890,3890,154
20240612,145400,189295975,3890,3890,3890,3890,0
20240612,145300,189295975,3890,3890,3890,3890,9
20240612,145200,189260965,3890,3890,3890,3890,0
20240612,145100,189260965,3890,3890,3890,3890,91
20240612,145000,188906975,3890,3890,3890,3890,0
20240612,144900,188906975,3890,3890,3890,3890,10
20240612,144800,188868075,3895,3895,3895,3895,0
20240612,144700,188868075,3895,3895,3895,3895,10
20240612,144600,188829125,3890,3890,3890,3890,0
20240612,144500,188829125,3890,3890,3890,3890,0
20240612,144400,188829125,3890,3890,3890,3890,68
20240612,144300,188564605,3900,3900,3900,3900,0
20240612,144200,188564605,3900,3900,3900,3900,33
20240612,144100,188435905,3900,3900,3900,3900,61
20240612,144000,188198005,3900,3900,3900,3900,1
20240612,143900,188194105,3905,3905,3905,3905,1
20240612,143800,188190200,3895,3895,3895,3895,199
20240612,143700,187415095,3895,3895,3895,3895,0
20240612,143600,187415095,3895,3895,3895,3895,100
20240612,143500,187025595,3900,3900,3900,3900,201
20240612,143400,186241695,3890,3890,3890,3890,1
20240612,143300,186237805,3890,3890,3890,3890,30
20240612,143200,186121105,3890,3890,3890,3890,0
20240612,143100,186121105,3890,3890,3890,3890,0
20240612,143000,186121105,3890,3890,3890,3890,100
20240612,142900,185732105,3890,3890,3890,3890,0
20240612,142800,185732105,3890,3890,3890,3890,0
20240612,142700,185732105,3890,3890,3890,3890,0
20240612,142600,185732105,3890,3890,3890,3890,0
20240612,142500,185732105,3890,3890,3890,3890,0
20240612,142400,185732105,3890,3890,3890,3890,0
20240612,142300,185732105,3890,3890,3890,3890,15
20240612,142200,185673755,3890,3890,3890,3890,0
20240612,142100,185673755,3890,3890,3890,3890,240
20240612,142000,184740155,3900,3900,3900,3900,200
20240612,141900,183960155,3900,3880,3900,3875,2728
20240612,141800,173327280,3875,3875,3875,3875,51
20240612,141700,173129655,3875,3875,3875,3875,54
20240612,141600,172920405,3875,3875,3875,3875,0
20240612,141500,172920405,3875,3875,3875,3875,259
20240612,141400,171916780,3875,3875,3875,3875,1
20240612,141300,171912905,3860,3860,3860,3860,15
20240612,141200,171855005,3860,3860,3860,3860,0
20240612,141100,171855005,3860,3860,3860,3860,110
20240612,141000,171430405,3875,3875,3875,3870,531
20240612,140900,169375425,3870,3870,3870,3870,33
20240612,140800,169247715,3870,3870,3870,3870,67
20240612,140700,168988425,3870,3870,3870,3870,1001
20240612,140600,165114555,3870,3870,3870,3870,9
20240612,140500,165079725,3870,3870,3870,3870,1
20240612,140400,165075855,3840,3840,3840,3840,0
20240612,140300,165075855,3840,3845,3845,3840,275
20240612,140200,164019770,3850,3845,3850,3845,6329
20240612,140100,139653815,3845,3845,3845,3845,1
20240612,140000,139649970,3830,3870,3870,3830,2190
20240612,135900,131205230,3885,3885,3885,3885,0
20240612,135800,131205230,3885,3885,3885,3885,75
20240612,135700,130913855,3885,3885,3885,3885,0
20240612,135600,130913855,3885,3885,3885,3885,100
20240612,135500,130525355,3885,3910,3910,3870,12257
20240612,135400,82955950,3910,3910,3910,3910,48
20240612,135300,82768270,3900,3900,3900,3900,200
20240612,135200,81988270,3900,3900,3900,3900,185
20240612,135100,81266770,3895,3895,3895,3895,0
20240612,135000,81266770,3895,3900,3900,3895,115
20240612,134900,80818520,3900,3900,3900,3900,0
20240612,134800,80818520,3900,3900,3900,3900,0
20240612,134700,80818520,3900,3900,3900,3900,788
20240612,134600,77745320,3905,3905,3905,3905,0
20240612,134500,77745320,3905,3905,3905,3905,35
20240612,134400,77608645,3905,3905,3905,3905,0
20240612,134300,77608645,3905,3905,3905,3905,292
20240612,134200,76468385,3905,3905,3905,3905,43
20240612,134100,76300470,3900,3900,3900,3900,0
20240612,134000,76300470,3900,3900,3900,3900,0
20240612,133900,76300470,3900,3900,3900,3900,0
20240612,133800,76300470,3900,3900,3900,3900,0
20240612,133700,76300470,3900,3900,3900,3900,0
20240612,133600,76300470,3900,3900,3900,3900,0
20240612,133500,76300470,3900,3900,3900,3900,519
20240612,133400,74276370,3915,3915,3915,3915,0
20240612,133300,74276370,3915,3915,3915,3915,0
20240612,133200,74276370,3915,3915,3915,3915,0
20240612,133100,74276370,3915,3915,3915,3915,0
20240612,133000,74276370,3915,3915,3915,3915,11
20240612,132900,74233305,3920,3920,3920,3920,0
20240612,132800,74233305,3920,3920,3920,3920,0
20240612,132700,74233305,3920,3920,3920,3920,0
20240612,132600,74233305,3920,3920,3920,3920,4
20240612,132500,74217625,3900,3905,3905,3900,549
20240612,132400,72075275,3900,3900,3900,3900,1634
20240612,132300,65702675,3905,3905,3905,3905,230
20240612,132200,64804525,3905,3905,3905,3905,0
20240612,132100,64804525,3905,3905,3905,3905,0
20240612,132000,64804525,3905,3915,3915,3905,163
20240612,131900,64166580,3915,3915,3915,3915,0
20240612,131800,64166580,3915,3915,3915,3915,0
20240612,131700,64166580,3915,3915,3915,3915,0
20240612,131600,64166580,3915,3915,3915,3915,0
20240612,131500,64166580,3915,3915,3915,3915,0
20240612,131400,64166580,3915,3915,3915,3915,0
20240612,131300,64166580,3915,3915,3915,3915,7
20240612,131200,64139175,3915,3915,3915,3915,1
20240612,131100,64135260,3905,3905,3905,3905,0
20240612,131000,64135260,3905,3905,3905,3905,60
20240612,130900,63900960,3900,3900,3900,3900,0
20240612,130800,63900960,3900,3920,3920,3900,1000
20240612,130700,59996495,3930,3930,3930,3930,51
20240612,130600,59796065,3930,3930,3930,3930,0
20240612,130500,59796065,3930,3930,3930,3930,20
20240612,130400,59717465,3930,3930,3930,3930,0
20240612,130300,59717465,3930,3930,3930,3930,0
20240612,130200,59717465,3930,3930,3930,3930,0
20240612,130100,59717465,3930,3930,3930,3930,78
20240612,130000,59410925,3915,3915,3915,3915,0
20240612,125900,59410925,3915,3915,3915,3915,0
20240612,125800,59410925,3915,3915,3915,3915,0
20240612,125700,59410925,3915,3915,3915,3915,0
20240612,125600,59410925,3915,3930,3930,3915,54
20240612,125500,59198750,3930,3930,3930,3930,0
20240612,125400,59198750,3930,3930,3930,3930,0
20240612,125300,59198750,3930,3930,3930,3930,0
20240612,125200,59198750,3930,3930,3930,3930,0
20240612,125100,59198750,3930,3930,3930,3930,0
20240612,125000,59198750,3930,3930,3930,3930,0
20240612,124900,59198750,3930,3930,3930,3930,0
20240612,124800,59198750,3930,3930,3930,3930,0
20240612,124700,59198750,3930,3930,3930,3930,0
20240612,124600,59198750,3930,3930,3930,3930,0
20240612,124500,59198750,3930,3930,3930,3930,0
20240612,124400,59198750,3930,3925,3930,3925,2
20240612,124300,59190895,3905,3905,3905,3905,0
20240612,124200,59190895,3905,3905,3905,3905,0
20240612,124100,59190895,3905,3905,3905,3905,0
20240612,124000,59190895,3905,3930,3930,3905,1070
20240612,123900,55006785,3935,3935,3935,3935,0
20240612,123800,55006785,3935,3935,3935,3935,0
20240612,123700,55006785,3935,3935,3935,3935,0
20240612,123600,55006785,3935,3935,3935,3935,0
20240612,123500,55006785,3935,3935,3935,3935,0
20240612,123400,55006785,3935,3935,3935,3935,0
20240612,123300,55006785,3935,3935,3935,3935,0
20240612,123200,55006785,3935,3935,3935,3935,0
20240612,123100,55006785,3935,3935,3935,3935,0
20240612,123000,55006785,3935,3935,3935,3935,0
20240612,122900,55006785,3935,3930,3935,3930,933
20240612,122800,51340085,3930,3930,3930,3930,162
20240612,122700,50703425,3935,3935,3935,3935,0
20240612,122600,50703425,3935,3935,3935,3935,0
20240612,122500,50703425,3935,3935,3935,3935,0
20240612,122400,50703425,3935,3935,3935,3935,4
20240612,122300,50687685,3930,3930,3930,3930,0
20240612,122200,50687685,3930,3930,3930,3930,74
20240612,122100,50396865,3930,3930,3930,3930,0
20240612,122000,50396865,3930,3930,3930,3930,104
20240612,121900,49988145,3930,3930,3930,3930,160
20240612,121800,49359345,3930,3930,3930,3930,0
20240612,121700,49359345,3930,3930,3930,3930,0
20240612,121600,49359345,3930,3930,3930,3930,0
20240612,121500,49359345,3930,3930,3930,3930,2
20240612,121400,49351485,3930,3930,3930,3930,8
20240612,121300,49320045,3930,3930,3930,3930,0
20240612,121200,49320045,3930,3930,3930,3930,1
20240612,121100,49316115,3910,3910,3910,3910,0
20240612,121000,49316115,3910,3910,3910,3910,0
20240612,120900,49316115,3910,3910,3910,3910,0
20240612,120800,49316115,3910,3910,3910,3910,87
20240612,120700,48975945,3910,3915,3915,3910,415
20240612,120600,47351685,3935,3935,3935,3935,0
20240612,120500,47351685,3935,3935,3935,3935,2
20240612,120400,47343815,3935,3935,3935,3935,0
20240612,120300,47343815,3935,3935,3935,3935,0
20240612,120200,47343815,3935,3935,3935,3935,0
20240612,120100,47343815,3935,3920,3935,3920,15
20240612,120000,47284925,3915,3915,3915,3915,0
20240612,115900,47284925,3915,3915,3915,3915,0
20240612,115800,47284925,3915,3915,3915,3915,0
20240612,115700,47284925,3915,3915,3915,3915,0
20240612,115600,47284925,3915,3915,3915,3915,0
20240612,115500,47284925,3915,3915,3915,3915,0
20240612,115400,47284925,3915,3915,3915,3915,0
20240612,115300,47284925,3915,3915,3915,3915,0
20240612,115200,47284925,3915,3915,3915,3915,0
20240612,115100,47284925,3915,3915,3915,3915,0
20240612,115000,47284925,3915,3915,3915,3915,0
20240612,114900,47284925,3915,3915,3915,3915,50
20240612,114800,47089175,3915,3915,3915,3915,54
20240612,114700,46877765,3915,3915,3915,3915,0
20240612,114600,46877765,3915,3915,3915,3915,0
20240612,114500,46877765,3915,3915,3915,3915,0
20240612,114400,46877765,3915,3915,3915,3915,0
20240612,114300,46877765,3915,3915,3915,3915,95
20240612,114200,46505840,3910,3910,3910,3910,1
20240612,114100,46501930,3900,3900,3900,3900,0
20240612,114000,46501930,3900,3900,3900,3900,50
20240612,113900,46306930,3905,3905,3905,3905,0
20240612,113800,46306930,3905,3905,3905,3905,0
20240612,113700,46306930,3905,3905,3905,3905,0
20240612,113600,46306930,3905,3905,3905,3905,0
20240612,113500,46306930,3905,3905,3905,3905,0
20240612,113400,46306930,3905,3905,3905,3905,0
20240612,113300,46306930,3905,3905,3905,3905,5
20240612,113200,46287405,3900,3900,3900,3900,0
20240612,113100,46287405,3900,3900,3900,3900,0
20240612,113000,46287405,3900,3900,3905,3900,215
20240612,112900,45448405,3915,3915,3915,3915,0
20240612,112800,45448405,3915,3915,3915,3915,0
20240612,112700,45448405,3915,3915,3915,3915,6
20240612,112600,45424915,3905,3905,3905,3905,0
20240612,112500,45424915,3905,3905,3905,3905,200
20240612,112400,44643915,3920,3920,3920,3920,0
20240612,112300,44643915,3920,3920,3920,3920,6
20240612,112200,44620395,3920,3920,3920,3920,9
20240612,112100,44585115,3925,3925,3925,3925,12
20240612,112000,44538015,3925,3925,3925,3925,0
20240612,111900,44538015,3925,3925,3925,3925,0
20240612,111800,44538015,3925,3920,3925,3920,200
20240612,111700,43753515,3920,3910,3920,3910,110
20240612,111600,43323315,3905,3915,3920,3905,55
20240612,111500,43108255,3920,3930,3930,3915,103
20240612,111400,42703505,3930,3930,3930,3930,4
20240612,111300,42687785,3890,3940,3940,3890,2882
20240612,111200,31444705,3910,3920,3920,3905,2002
20240612,111100,23613740,3950,3930,3950,3925,73
20240612,111000,23326880,3930,3930,3930,3930,0
20240612,110900,23326880,3930,3930,3930,3930,0
20240612,110800,23326880,3930,3930,3930,3930,0
20240612,110700,23326880,3930,3930,3930,3930,0
20240612,110600,23326880,3930,3930,3930,3930,0
20240612,110500,23326880,3930,3930,3930,3930,0
20240612,110400,23326880,3930,3930,3930,3930,50
20240612,110300,23130380,3925,3925,3925,3925,0
20240612,110200,23130380,3925,3925,3925,3925,340
20240612,110100,21795880,3930,3930,3930,3930,0
20240612,110000,21795880,3930,3930,3930,3930,0
20240612,105900,21795880,3930,3930,3930,3930,229
20240612,105800,20895910,3950,3950,3950,3950,1
20240612,105700,20891960,3930,3930,3930,3930,0
20240612,105600,20891960,3930,3930,3930,3930,0
20240612,105500,20891960,3930,3930,3930,3930,0
20240612,105400,20891960,3930,3930,3930,3930,0
20240612,105300,20891960,3930,3930,3930,3930,0
20240612,105200,20891960,3930,3930,3930,3930,0
20240612,105100,20891960,3930,3930,3930,3930,0
20240612,105000,20891960,3930,3930,3930,3930,0
20240612,104900,20891960,3930,3930,3930,3930,130
20240612,104800,20381060,3950,3950,3950,3950,0
20240612,104700,20381060,3950,3950,3950,3950,1
20240612,104600,20377110,3950,3950,3950,3950,0
20240612,104500,20377110,3950,3950,3950,3950,0
20240612,104400,20377110,3950,3950,3950,3950,1
20240612,104300,20373160,3950,3950,3950,3950,0
20240612,104200,20373160,3950,3950,3950,3950,0
20240612,104100,20373160,3950,3950,3950,3950,0
20240612,104000,20373160,3950,3945,3950,3945,20
20240612,103900,20294165,3945,3920,3945,3920,82
20240612,103800,19970845,3915,3915,3915,3915,0
20240612,103700,19970845,3915,3915,3915,3915,0
20240612,103600,19970845,3915,3915,3915,3915,0
20240612,103500,19970845,3915,3915,3915,3915,170
20240612,103400,19305295,3915,3920,3920,3915,96
20240612,103300,18928980,3940,3935,3940,3935,51
20240612,103200,18728290,3920,3920,3920,3920,0
20240612,103100,18728290,3920,3920,3920,3920,0
20240612,103000,18728290,3920,3920,3920,3920,0
20240612,102900,18728290,3920,3920,3920,3920,0
20240612,102800,18728290,3920,3920,3920,3920,0
20240612,102700,18728290,3920,3920,3920,3920,0
20240612,102600,18728290,3920,3920,3920,3920,0
20240612,102500,18728290,3920,3920,3920,3920,0
20240612,102400,18728290,3920,3920,3920,3920,0
20240612,102300,18728290,3920,3920,3920,3920,0
20240612,102200,18728290,3920,3920,3920,3920,0
20240612,102100,18728290,3920,3920,3920,3920,0
20240612,102000,18728290,3920,3920,3920,3920,0
20240612,101900,18728290,3920,3920,3920,3920,0
20240612,101800,18728290,3920,3920,3920,3920,20
20240612,101700,18649890,3940,3940,3940,3940,1
20240612,101600,18645950,3940,3940,3940,3940,10
20240612,101500,18606550,3920,3920,3920,3920,0
20240612,101400,18606550,3920,3920,3920,3920,0
20240612,101300,18606550,3920,3920,3920,3920,0
20240612,101200,18606550,3920,3920,3920,3920,28
20240612,101100,18496790,3920,3920,3920,3920,0
20240612,101000,18496790,3920,3920,3920,3920,0
20240612,100900,18496790,3920,3920,3920,3920,568
20240612,100800,16270230,3920,3920,3920,3920,0
20240612,100700,16270230,3920,3920,3920,3920,12
20240612,100600,16223190,3945,3945,3945,3945,0
20240612,100500,16223190,3945,3945,3945,3945,2
20240612,100400,16215300,3945,3945,3945,3945,0
20240612,100300,16215300,3945,3920,3945,3915,11
20240612,100200,16172200,3950,3945,3950,3945,20
20240612,100100,16093290,3915,3930,3930,3915,532
20240612,100000,14007275,3930,3950,3950,3930,120
20240612,095900,13535275,3950,3950,3950,3950,1
20240612,095800,13531325,3950,3950,3950,3950,50
20240612,095700,13333825,3950,3950,3950,3950,3
20240612,095600,13321975,3950,3950,3950,3950,10
20240612,095500,13282475,3950,3950,3950,3950,2
20240612,095400,13274575,3950,3950,3950,3950,50
20240612,095300,13077075,3960,3960,3960,3960,0
20240612,095200,13077075,3960,3955,3960,3955,20
20240612,095100,12997945,3930,3930,3930,3930,0
20240612,095000,12997945,3930,3955,3955,3930,32
20240612,094900,12871660,3960,3960,3960,3960,0
20240612,094800,12871660,3960,3960,3960,3960,0
20240612,094700,12871660,3960,3960,3960,3960,0
20240612,094600,12871660,3960,3960,3960,3960,0
20240612,094500,12871660,3960,3960,3960,3960,0
20240612,094400,12871660,3960,3960,3960,3960,0
20240612,094300,12871660,3960,3950,3960,3950,50
20240612,094200,12673770,3955,3955,3955,3955,0
20240612,094100,12673770,3955,3955,3955,3955,0
20240612,094000,12673770,3955,3955,3955,3955,0
20240612,093900,12673770,3955,3955,3955,3955,0
20240612,093800,12673770,3955,3955,3955,3955,0
20240612,093700,12673770,3955,3955,3955,3955,0
20240612,093600,12673770,3955,3955,3955,3955,0
20240612,093500,12673770,3955,3955,3955,3955,0
20240612,093400,12673770,3955,3950,3955,3950,360
20240612,093300,11250805,3950,3950,3950,3950,0
20240612,093200,11250805,3950,3945,3950,3945,140
20240612,093100,10698070,3945,3945,3945,3945,1
20240612,093000,10694125,3915,3920,3920,3915,200
20240612,092900,9910970,3915,3915,3915,3915,0
20240612,092800,9910970,3915,3915,3915,3915,0
20240612,092700,9910970,3915,3915,3915,3915,0
20240612,092600,9910970,3915,3915,3915,3915,0
20240612,092500,9910970,3915,3925,3925,3915,200
20240612,092400,9127210,3960,3960,3960,3960,0
20240612,092300,9127210,3960,3955,3960,3955,3
20240612,092200,9115340,3925,3925,3925,3925,0
20240612,092100,9115340,3925,3925,3925,3925,1
20240612,092000,9111415,3920,3920,3920,3920,19
20240612,091900,9036935,3915,3915,3915,3915,300
20240612,091800,7862435,3905,3905,3905,3905,0
20240612,091700,7862435,3905,3940,3940,3905,125
20240612,091600,7371720,3980,3980,3980,3980,19
20240612,091500,7296100,3980,3980,3980,3980,0
20240612,091400,7296100,3980,3980,3980,3980,0
20240612,091300,7296100,3980,3975,3980,3975,86
20240612,091200,6953920,3985,3985,3985,3985,0
20240612,091100,6953920,3985,3985,3985,3985,0
20240612,091000,6953920,3985,3985,3985,3985,125
20240612,090900,6455795,3985,3985,3985,3985,0
20240612,090800,6455795,3985,3985,3985,3985,0
20240612,090700,6455795,3985,3985,3990,3985,97
20240612,090600,6069150,3985,3985,3985,3985,100
20240612,090500,5670650,3985,3980,3985,3980,320
20240612,090400,4395575,3985,3985,3985,3985,2
20240612,090300,4387605,3990,3990,3990,3990,1
20240612,090200,4383615,3930,3930,3930,3930,1
20240612,090100,4379685,3990,3985,3990,3985,1010
20240612,090000,354785,3995,3890,4000,3890,91