stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,211900,352571340,2480,2480,2480,2480,957
20240612,211800,352571340,2480,2480,2480,2480,0
20240612,211700,352571340,2480,2480,2480,2480,0
20240612,211600,352571340,2480,2480,2480,2480,0
20240612,211500,352571340,2480,2480,2480,2480,0
20240612,211400,352571340,2480,2480,2480,2480,0
20240612,211300,352571340,2480,2480,2480,2480,0
20240612,211200,352571340,2480,2480,2480,2480,0
20240612,211100,352571340,2480,2480,2480,2480,0
20240612,211000,352571340,2480,2480,2480,2480,0
20240612,210900,352571340,2480,2480,2480,2480,0
20240612,210800,352571340,2480,2480,2480,2480,0
20240612,210700,352571340,2480,2480,2480,2480,0
20240612,210600,352571340,2480,2480,2480,2480,0
20240612,210500,352571340,2480,2480,2480,2480,0
20240612,210400,352571340,2480,2480,2480,2480,0
20240612,210300,352571340,2480,2480,2480,2480,0
20240612,210200,352571340,2480,2480,2480,2480,0
20240612,210100,352571340,2480,2480,2480,2480,0
20240612,210000,352571340,2480,2480,2480,2480,0
20240612,205900,352571340,2480,2480,2480,2480,0
20240612,205800,352571340,2480,2480,2480,2480,0
20240612,205700,352571340,2480,2480,2480,2480,0
20240612,205600,352571340,2480,2480,2480,2480,0
20240612,205500,352571340,2480,2480,2480,2480,0
20240612,205400,352571340,2480,2480,2480,2480,0
20240612,205300,352571340,2480,2480,2480,2480,0
20240612,205200,352571340,2480,2480,2480,2480,0
20240612,205100,352571340,2480,2480,2480,2480,0
20240612,205000,352571340,2480,2480,2480,2480,0
20240612,204900,352571340,2480,2480,2480,2480,957
20240612,204800,352571340,2480,2480,2480,2480,0
20240612,204700,352571340,2480,2480,2480,2480,0
20240612,204600,352571340,2480,2480,2480,2480,0
20240612,204500,352571340,2480,2480,2480,2480,0
20240612,204400,352571340,2480,2480,2480,2480,0
20240612,204300,352571340,2480,2480,2480,2480,0
20240612,204200,352571340,2480,2480,2480,2480,0
20240612,204100,352571340,2480,2480,2480,2480,0
20240612,204000,352571340,2480,2480,2480,2480,0
20240612,203900,352571340,2480,2480,2480,2480,0
20240612,203800,352571340,2480,2480,2480,2480,0
20240612,203700,352571340,2480,2480,2480,2480,0
20240612,203600,352571340,2480,2480,2480,2480,0
20240612,203500,352571340,2480,2480,2480,2480,0
20240612,203400,352571340,2480,2480,2480,2480,0
20240612,203300,352571340,2480,2480,2480,2480,0
20240612,203200,352571340,2480,2480,2480,2480,0
20240612,203100,352571340,2480,2480,2480,2480,0
20240612,203000,352571340,2480,2480,2480,2480,0
20240612,202900,352571340,2480,2480,2480,2480,0
20240612,202800,352571340,2480,2480,2480,2480,0
20240612,202700,352571340,2480,2480,2480,2480,0
20240612,202600,352571340,2480,2480,2480,2480,0
20240612,202500,352571340,2480,2480,2480,2480,0
20240612,202400,352571340,2480,2480,2480,2480,0
20240612,202300,352571340,2480,2480,2480,2480,0
20240612,202200,352571340,2480,2480,2480,2480,0
20240612,202100,352571340,2480,2480,2480,2480,0
20240612,202000,352571340,2480,2480,2480,2480,0
20240612,201900,352571340,2480,2480,2480,2480,957
20240612,201800,352571340,2480,2480,2480,2480,0
20240612,201700,352571340,2480,2480,2480,2480,0
20240612,201600,352571340,2480,2480,2480,2480,0
20240612,201500,352571340,2480,2480,2480,2480,0
20240612,201400,352571340,2480,2480,2480,2480,0
20240612,201300,352571340,2480,2480,2480,2480,0
20240612,201200,352571340,2480,2480,2480,2480,0
20240612,201100,352571340,2480,2480,2480,2480,0
20240612,201000,352571340,2480,2480,2480,2480,0
20240612,200900,352571340,2480,2480,2480,2480,0
20240612,200800,352571340,2480,2480,2480,2480,0
20240612,200700,352571340,2480,2480,2480,2480,0
20240612,200600,352571340,2480,2480,2480,2480,0
20240612,200500,352571340,2480,2480,2480,2480,0
20240612,200400,352571340,2480,2480,2480,2480,0
20240612,200300,352571340,2480,2480,2480,2480,0
20240612,200200,352571340,2480,2480,2480,2480,0
20240612,200100,352571340,2480,2480,2480,2480,0
20240612,200000,352571340,2480,2480,2480,2480,0
20240612,195900,352571340,2480,2480,2480,2480,0
20240612,195800,352571340,2480,2480,2480,2480,0
20240612,195700,352571340,2480,2480,2480,2480,0
20240612,195600,352571340,2480,2480,2480,2480,0
20240612,195500,352571340,2480,2480,2480,2480,0
20240612,195400,352571340,2480,2480,2480,2480,0
20240612,195300,352571340,2480,2480,2480,2480,0
20240612,195200,352571340,2480,2480,2480,2480,0
20240612,195100,352571340,2480,2480,2480,2480,0
20240612,195000,352571340,2480,2480,2480,2480,0
20240612,194900,352571340,2480,2480,2480,2480,957
20240612,194800,352571340,2480,2480,2480,2480,0
20240612,194700,352571340,2480,2480,2480,2480,0
20240612,194600,352571340,2480,2480,2480,2480,0
20240612,194500,352571340,2480,2480,2480,2480,0
20240612,194400,352571340,2480,2480,2480,2480,0
20240612,194300,352571340,2480,2480,2480,2480,0
20240612,194200,352571340,2480,2480,2480,2480,0
20240612,194100,352571340,2480,2480,2480,2480,0
20240612,194000,352571340,2480,2480,2480,2480,0
20240612,193900,352571340,2480,2480,2480,2480,0
20240612,193800,352571340,2480,2480,2480,2480,0
20240612,193700,352571340,2480,2480,2480,2480,0
20240612,193600,352571340,2480,2480,2480,2480,0
20240612,193500,352571340,2480,2480,2480,2480,0
20240612,193400,352571340,2480,2480,2480,2480,0
20240612,193300,352571340,2480,2480,2480,2480,0
20240612,193200,352571340,2480,2480,2480,2480,0
20240612,193100,352571340,2480,2480,2480,2480,0
20240612,193000,352571340,2480,2480,2480,2480,0
20240612,192900,352571340,2480,2480,2480,2480,0
20240612,192800,352571340,2480,2480,2480,2480,0
20240612,192700,352571340,2480,2480,2480,2480,0
20240612,192600,352571340,2480,2480,2480,2480,0
20240612,192500,352571340,2480,2480,2480,2480,0
20240612,192400,352571340,2480,2480,2480,2480,0
20240612,192300,352571340,2480,2480,2480,2480,0
20240612,192200,352571340,2480,2480,2480,2480,0
20240612,192100,352571340,2480,2480,2480,2480,0
20240612,192000,352571340,2480,2480,2480,2480,0
20240612,191900,352571340,2480,2480,2480,2480,957
20240612,191800,352571340,2480,2480,2480,2480,0
20240612,191700,352571340,2480,2480,2480,2480,0
20240612,191600,352571340,2480,2480,2480,2480,0
20240612,191500,352571340,2480,2480,2480,2480,0
20240612,191400,352571340,2480,2480,2480,2480,0
20240612,191300,352571340,2480,2480,2480,2480,0
20240612,191200,352571340,2480,2480,2480,2480,0
20240612,191100,352571340,2480,2480,2480,2480,0
20240612,191000,352571340,2480,2480,2480,2480,0
20240612,190900,352571340,2480,2480,2480,2480,0
20240612,190800,352571340,2480,2480,2480,2480,0
20240612,190700,352571340,2480,2480,2480,2480,0
20240612,190600,352571340,2480,2480,2480,2480,0
20240612,190500,352571340,2480,2480,2480,2480,0
20240612,190400,352571340,2480,2480,2480,2480,0
20240612,190300,352571340,2480,2480,2480,2480,0
20240612,190200,352571340,2480,2480,2480,2480,0
20240612,190100,352571340,2480,2480,2480,2480,0
20240612,190000,352571340,2480,2480,2480,2480,0
20240612,185900,352571340,2480,2480,2480,2480,0
20240612,185800,352571340,2480,2480,2480,2480,0
20240612,185700,352571340,2480,2480,2480,2480,0
20240612,185600,352571340,2480,2480,2480,2480,0
20240612,185500,352571340,2480,2480,2480,2480,0
20240612,185400,352571340,2480,2480,2480,2480,0
20240612,185300,352571340,2480,2480,2480,2480,0
20240612,185200,352571340,2480,2480,2480,2480,0
20240612,185100,352571340,2480,2480,2480,2480,0
20240612,185000,352571340,2480,2480,2480,2480,0
20240612,184900,352571340,2480,2480,2480,2480,957
20240612,184800,352571340,2480,2480,2480,2480,0
20240612,184700,352571340,2480,2480,2480,2480,0
20240612,184600,352571340,2480,2480,2480,2480,0
20240612,184500,352571340,2480,2480,2480,2480,0
20240612,184400,352571340,2480,2480,2480,2480,0
20240612,184300,352571340,2480,2480,2480,2480,0
20240612,184200,352571340,2480,2480,2480,2480,0
20240612,184100,352571340,2480,2480,2480,2480,0
20240612,184000,352571340,2480,2480,2480,2480,0
20240612,183900,352571340,2480,2480,2480,2480,0
20240612,183800,352571340,2480,2480,2480,2480,0
20240612,183700,352571340,2480,2480,2480,2480,0
20240612,183600,352571340,2480,2480,2480,2480,0
20240612,183500,352571340,2480,2480,2480,2480,0
20240612,183400,352571340,2480,2480,2480,2480,0
20240612,183300,352571340,2480,2480,2480,2480,0
20240612,183200,352571340,2480,2480,2480,2480,0
20240612,183100,352571340,2480,2480,2480,2480,0
20240612,183000,352571340,2480,2480,2480,2480,0
20240612,182900,352571340,2480,2480,2480,2480,0
20240612,182800,352571340,2480,2480,2480,2480,0
20240612,182700,352571340,2480,2480,2480,2480,0
20240612,182600,352571340,2480,2480,2480,2480,0
20240612,182500,352571340,2480,2480,2480,2480,0
20240612,182400,352571340,2480,2480,2480,2480,0
20240612,182300,352571340,2480,2480,2480,2480,0
20240612,182200,352571340,2480,2480,2480,2480,0
20240612,182100,352571340,2480,2480,2480,2480,0
20240612,182000,352571340,2480,2480,2480,2480,0
20240612,181900,352571340,2480,2480,2480,2480,957
20240612,181800,352571340,2480,2480,2480,2480,0
20240612,181700,352571340,2480,2480,2480,2480,0
20240612,181600,352571340,2480,2480,2480,2480,0
20240612,181500,352571340,2480,2480,2480,2480,0
20240612,181400,352571340,2480,2480,2480,2480,0
20240612,181300,352571340,2480,2480,2480,2480,0
20240612,181200,352571340,2480,2480,2480,2480,0
20240612,181100,352571340,2480,2480,2480,2480,0
20240612,181000,352571340,2480,2480,2480,2480,0
20240612,180900,352571340,2480,2480,2480,2480,0
20240612,180800,352571340,2480,2480,2480,2480,0
20240612,180700,352571340,2480,2480,2480,2480,0
20240612,180600,352571340,2480,2480,2480,2480,0
20240612,180500,352571340,2480,2480,2480,2480,0
20240612,180400,352571340,2480,2480,2480,2480,0
20240612,180300,352571340,2480,2480,2480,2480,0
20240612,180200,352571340,2480,2480,2480,2480,0
20240612,180100,352571340,2480,2480,2480,2480,0
20240612,180000,352571340,2480,2480,2480,2480,0
20240612,175900,352571340,2480,2480,2480,2480,0
20240612,175800,352571340,2480,2480,2480,2480,0
20240612,175700,352571340,2480,2480,2480,2480,0
20240612,175600,352571340,2480,2480,2480,2480,0
20240612,175500,352571340,2480,2480,2480,2480,0
20240612,175400,352571340,2480,2480,2480,2480,0
20240612,175300,352571340,2480,2480,2480,2480,0
20240612,175200,352571340,2480,2480,2480,2480,0
20240612,175100,352571340,2480,2480,2480,2480,0
20240612,175000,352571340,2480,2480,2480,2480,0
20240612,174900,352571340,2480,2480,2480,2480,957
20240612,174800,352571340,2480,2480,2480,2480,0
20240612,174700,352571340,2480,2480,2480,2480,0
20240612,174600,352571340,2480,2480,2480,2480,0
20240612,174500,352571340,2480,2480,2480,2480,0
20240612,174400,352571340,2480,2480,2480,2480,0
20240612,174300,352571340,2480,2480,2480,2480,0
20240612,174200,352571340,2480,2480,2480,2480,0
20240612,174100,352571340,2480,2480,2480,2480,0
20240612,174000,352571340,2480,2480,2480,2480,0
20240612,173900,352571340,2480,2480,2480,2480,0
20240612,173800,352571340,2480,2480,2480,2480,0
20240612,173700,352571340,2480,2480,2480,2480,0
20240612,173600,352571340,2480,2480,2480,2480,0
20240612,173500,352571340,2480,2480,2480,2480,0
20240612,173400,352571340,2480,2480,2480,2480,0
20240612,173300,352571340,2480,2480,2480,2480,0
20240612,173200,352571340,2480,2480,2480,2480,0
20240612,173100,352571340,2480,2480,2480,2480,0
20240612,173000,352571340,2480,2480,2480,2480,0
20240612,172900,352571340,2480,2480,2480,2480,0
20240612,172800,352571340,2480,2480,2480,2480,0
20240612,172700,352571340,2480,2480,2480,2480,0
20240612,172600,352571340,2480,2480,2480,2480,0
20240612,172500,352571340,2480,2480,2480,2480,0
20240612,172400,352571340,2480,2480,2480,2480,0
20240612,172300,352571340,2480,2480,2480,2480,0
20240612,172200,352571340,2480,2480,2480,2480,0
20240612,172100,352571340,2480,2480,2480,2480,0
20240612,172000,352571340,2480,2480,2480,2480,0
20240612,171900,352571340,2480,2480,2480,2480,957
20240612,171800,352571340,2480,2480,2480,2480,0
20240612,171700,352571340,2480,2480,2480,2480,0
20240612,171600,352571340,2480,2480,2480,2480,0
20240612,171500,352571340,2480,2480,2480,2480,0
20240612,171400,352571340,2480,2480,2480,2480,0
20240612,171300,352571340,2480,2480,2480,2480,0
20240612,171200,352571340,2480,2480,2480,2480,0
20240612,171100,352571340,2480,2480,2480,2480,0
20240612,171000,352571340,2480,2480,2480,2480,0
20240612,170900,352571340,2480,2480,2480,2480,0
20240612,170800,352571340,2480,2480,2480,2480,0
20240612,170700,352571340,2480,2480,2480,2480,0
20240612,170600,352571340,2480,2480,2480,2480,0
20240612,170500,352571340,2480,2480,2480,2480,0
20240612,170400,352571340,2480,2480,2480,2480,0
20240612,170300,352571340,2480,2480,2480,2480,0
20240612,170200,352571340,2480,2480,2480,2480,0
20240612,170100,352571340,2480,2480,2480,2480,0
20240612,170000,352571340,2480,2480,2480,2480,0
20240612,165900,352571340,2480,2480,2480,2480,0
20240612,165800,352571340,2480,2480,2480,2480,0
20240612,165700,352571340,2480,2480,2480,2480,0
20240612,165600,352571340,2480,2480,2480,2480,0
20240612,165500,352571340,2480,2480,2480,2480,0
20240612,165400,352571340,2480,2480,2480,2480,0
20240612,165300,352571340,2480,2480,2480,2480,0
20240612,165200,352571340,2480,2480,2480,2480,0
20240612,165100,352571340,2480,2480,2480,2480,0
20240612,165000,352571340,2480,2480,2480,2480,0
20240612,164900,352571340,2480,2480,2480,2480,957
20240612,164800,352571340,2480,2480,2480,2480,0
20240612,164700,352571340,2480,2480,2480,2480,0
20240612,164600,352571340,2480,2480,2480,2480,0
20240612,164500,352571340,2480,2480,2480,2480,0
20240612,164400,352571340,2480,2480,2480,2480,0
20240612,164300,352571340,2480,2480,2480,2480,0
20240612,164200,352571340,2480,2480,2480,2480,0
20240612,164100,352571340,2480,2480,2480,2480,0
20240612,164000,352571340,2480,2480,2480,2480,0
20240612,163900,352571340,2480,2480,2480,2480,0
20240612,163800,352571340,2480,2480,2480,2480,0
20240612,163700,352571340,2480,2480,2480,2480,0
20240612,163600,352571340,2480,2480,2480,2480,0
20240612,163500,352571340,2480,2480,2480,2480,0
20240612,163400,352571340,2480,2480,2480,2480,0
20240612,163300,352571340,2480,2480,2480,2480,0
20240612,163200,352571340,2480,2480,2480,2480,0
20240612,163100,352571340,2480,2480,2480,2480,0
20240612,163000,352571340,2480,2480,2480,2480,0
20240612,162900,352571340,2480,2480,2480,2480,0
20240612,162800,352571340,2480,2480,2480,2480,0
20240612,162700,352571340,2480,2480,2480,2480,0
20240612,162600,352571340,2480,2480,2480,2480,0
20240612,162500,352571340,2480,2480,2480,2480,0
20240612,162400,352571340,2480,2480,2480,2480,0
20240612,162300,352571340,2480,2480,2480,2480,0
20240612,162200,352571340,2480,2480,2480,2480,0
20240612,162100,352571340,2480,2480,2480,2480,0
20240612,162000,352571340,2480,2480,2480,2480,0
20240612,161900,352571340,2480,2480,2480,2480,957
20240612,161800,352571340,2480,2480,2480,2480,0
20240612,161700,352571340,2480,2480,2480,2480,0
20240612,161600,352571340,2480,2480,2480,2480,0
20240612,161500,352571340,2480,2480,2480,2480,0
20240612,161400,352571340,2480,2480,2480,2480,0
20240612,161300,352571340,2480,2480,2480,2480,0
20240612,161200,352571340,2480,2480,2480,2480,0
20240612,161100,352571340,2480,2480,2480,2480,0
20240612,161000,352571340,2480,2480,2480,2480,0
20240612,160900,352571340,2480,2480,2480,2480,0
20240612,160800,352571340,2480,2480,2480,2480,0
20240612,160700,352571340,2480,2480,2480,2480,0
20240612,160600,352571340,2480,2480,2480,2480,0
20240612,160500,352571340,2480,2480,2480,2480,0
20240612,160400,352571340,2480,2480,2480,2480,0
20240612,160300,352571340,2480,2480,2480,2480,0
20240612,160200,352571340,2480,2480,2480,2480,0
20240612,160100,352571340,2480,2480,2480,2480,0
20240612,160000,352571340,2480,2480,2480,2480,0
20240612,155900,352571340,2480,2480,2480,2480,0
20240612,155800,352571340,2480,2480,2480,2480,0
20240612,155700,352571340,2480,2480,2480,2480,0
20240612,155600,352571340,2480,2480,2480,2480,0
20240612,155500,352571340,2480,2480,2480,2480,0
20240612,155400,352571340,2480,2480,2480,2480,0
20240612,155300,352571340,2480,2480,2480,2480,0
20240612,155200,352571340,2480,2480,2480,2480,0
20240612,155100,352571340,2480,2480,2480,2480,0
20240612,155000,352571340,2480,2480,2480,2480,0
20240612,154900,352571340,2480,2480,2480,2480,957
20240612,154800,352571340,2480,2480,2480,2480,0
20240612,154700,352571340,2480,2480,2480,2480,0
20240612,154600,352571340,2480,2480,2480,2480,0
20240612,154500,352571340,2480,2480,2480,2480,0
20240612,154400,352571340,2480,2480,2480,2480,0
20240612,154300,352571340,2480,2480,2480,2480,0
20240612,154200,352571340,2480,2480,2480,2480,0
20240612,154100,352571340,2480,2480,2480,2480,0
20240612,154000,352571340,2480,2480,2480,2480,0
20240612,153900,352571340,2480,2480,2480,2480,0
20240612,153800,352571340,2480,2480,2480,2480,0
20240612,153700,352571340,2480,2480,2480,2480,0
20240612,153600,352571340,2480,2480,2480,2480,0
20240612,153500,352571340,2480,2480,2480,2480,0
20240612,153400,352571340,2480,2480,2480,2480,0
20240612,153300,352571340,2480,2480,2480,2480,0
20240612,153200,352571340,2480,2480,2480,2480,0
20240612,153100,352571340,2480,2480,2480,2480,0
20240612,153000,352571340,2480,2480,2480,2480,957
20240612,152900,350197980,2465,2465,2465,2465,0
20240612,152800,350197980,2465,2465,2465,2465,0
20240612,152700,350197980,2465,2465,2465,2465,0
20240612,152600,350197980,2465,2465,2465,2465,0
20240612,152500,350197980,2465,2465,2465,2465,0
20240612,152400,350197980,2465,2465,2465,2465,0
20240612,152300,350197980,2465,2465,2465,2465,0
20240612,152200,350197980,2465,2465,2465,2465,0
20240612,152100,350197980,2465,2465,2465,2465,0
20240612,152000,350197980,2465,2465,2465,2465,0
20240612,151900,350197980,2465,2455,2465,2455,7
20240612,151800,350180775,2455,2460,2465,2455,1005
20240612,151700,347708490,2460,2460,2460,2450,4663
20240612,151600,336273995,2465,2460,2465,2460,3014
20240612,151500,328847680,2465,2465,2465,2465,1001
20240612,151400,326380215,2465,2465,2465,2465,20
20240612,151300,326330915,2465,2465,2465,2465,30
20240612,151200,326256965,2465,2465,2465,2465,80
20240612,151100,326059765,2465,2465,2465,2465,66
20240612,151000,325897075,2470,2470,2470,2470,1
20240612,150900,325894605,2465,2465,2470,2465,62
20240612,150800,325741765,2465,2460,2465,2460,1248
20240612,150700,322666515,2465,2460,2465,2460,618
20240612,150600,321146230,2465,2465,2465,2465,0
20240612,150500,321146230,2465,2465,2465,2465,21
20240612,150400,321094465,2465,2465,2465,2465,0
20240612,150300,321094465,2465,2465,2465,2465,5
20240612,150200,321082140,2465,2465,2465,2465,1
20240612,150100,321079675,2450,2455,2455,2450,2886
20240612,150000,314001875,2465,2460,2465,2455,551
20240612,145900,312647595,2470,2470,2470,2470,0
20240612,145800,312647595,2470,2470,2470,2470,123
20240612,145700,312343785,2470,2470,2470,2470,1
20240612,145600,312341315,2460,2470,2470,2460,21
20240612,145500,312289545,2475,2475,2475,2475,0
20240612,145400,312289545,2475,2470,2475,2470,327
20240612,145300,311480250,2470,2470,2470,2470,300
20240612,145200,310739250,2460,2460,2460,2460,5
20240612,145100,310726950,2470,2470,2470,2470,1
20240612,145000,310724480,2460,2460,2460,2460,1347
20240612,144900,307410860,2450,2450,2450,2450,0
20240612,144800,307410860,2450,2450,2450,2450,899
20240612,144700,305208310,2450,2455,2455,2450,505
20240612,144600,303970860,2450,2450,2450,2450,400
20240612,144500,302990860,2450,2455,2455,2450,584
20240612,144400,301559485,2455,2455,2455,2455,1075
20240612,144300,298920360,2455,2450,2455,2450,438
20240612,144200,297846760,2455,2455,2455,2455,2488
20240612,144100,291738720,2460,2460,2460,2460,1738
20240612,144000,287463240,2460,2460,2460,2460,16
20240612,143900,287423880,2460,2460,2460,2460,160
20240612,143800,287030280,2455,2455,2455,2455,9
20240612,143700,287008185,2460,2460,2460,2460,288
20240612,143600,286299705,2460,2460,2460,2460,511
20240612,143500,285042645,2460,2460,2460,2460,200
20240612,143400,284550645,2460,2460,2460,2460,0
20240612,143300,284550645,2460,2460,2460,2460,1
20240612,143200,284548185,2460,2460,2460,2460,110
20240612,143100,284277585,2460,2460,2460,2460,0
20240612,143000,284277585,2460,2460,2460,2460,265
20240612,142900,283625685,2460,2460,2460,2460,158
20240612,142800,283237005,2455,2455,2455,2455,0
20240612,142700,283237005,2455,2455,2455,2455,44
20240612,142600,283128985,2455,2455,2455,2455,0
20240612,142500,283128985,2455,2455,2455,2455,0
20240612,142400,283128985,2455,2455,2455,2455,406
20240612,142300,282132255,2460,2460,2460,2460,2
20240612,142200,282127335,2460,2460,2460,2460,40
20240612,142100,282028935,2455,2455,2455,2455,100
20240612,142000,281783435,2455,2455,2455,2455,0
20240612,141900,281783435,2455,2455,2455,2455,1
20240612,141800,281780980,2455,2455,2455,2455,1503
20240612,141700,278091115,2465,2465,2465,2465,5
20240612,141600,278078790,2465,2465,2465,2465,0
20240612,141500,278078790,2465,2465,2465,2465,0
20240612,141400,278078790,2465,2465,2465,2465,0
20240612,141300,278078790,2465,2465,2465,2465,0
20240612,141200,278078790,2465,2465,2465,2465,0
20240612,141100,278078790,2465,2465,2465,2465,1
20240612,141000,278076325,2450,2455,2455,2450,3483
20240612,140900,269529660,2455,2460,2460,2455,4441
20240612,140800,258622885,2470,2470,2470,2470,120
20240612,140700,258326485,2470,2470,2470,2470,0
20240612,140600,258326485,2470,2470,2470,2470,0
20240612,140500,258326485,2470,2470,2470,2470,0
20240612,140400,258326485,2470,2470,2470,2470,0
20240612,140300,258326485,2470,2470,2470,2470,0
20240612,140200,258326485,2470,2470,2470,2470,0
20240612,140100,258326485,2470,2470,2470,2470,1
20240612,140000,258324015,2470,2470,2470,2470,500
20240612,135900,257089015,2460,2460,2460,2460,16
20240612,135800,257049655,2470,2470,2470,2470,0
20240612,135700,257049655,2470,2470,2470,2470,0
20240612,135600,257049655,2470,2470,2470,2470,41
20240612,135500,256948385,2470,2470,2470,2470,0
20240612,135400,256948385,2470,2470,2470,2470,0
20240612,135300,256948385,2470,2470,2470,2470,0
20240612,135200,256948385,2470,2470,2470,2470,0
20240612,135100,256948385,2470,2470,2470,2470,0
20240612,135000,256948385,2470,2470,2470,2470,0
20240612,134900,256948385,2470,2470,2470,2470,0
20240612,134800,256948385,2470,2470,2470,2470,2
20240612,134700,256943445,2470,2470,2470,2470,0
20240612,134600,256943445,2470,2470,2470,2470,0
20240612,134500,256943445,2470,2470,2470,2470,0
20240612,134400,256943445,2470,2470,2470,2470,50
20240612,134300,256819945,2470,2475,2475,2470,1400
20240612,134200,253359945,2470,2470,2470,2470,0
20240612,134100,253359945,2470,2470,2470,2470,1000
20240612,134000,250889945,2455,2470,2470,2455,2408
20240612,133900,244962780,2470,2470,2470,2470,0
20240612,133800,244962780,2470,2470,2470,2470,0
20240612,133700,244962780,2470,2470,2470,2470,0
20240612,133600,244962780,2470,2470,2470,2470,0
20240612,133500,244962780,2470,2470,2470,2470,0
20240612,133400,244962780,2470,2460,2470,2460,758
20240612,133300,243093600,2460,2460,2460,2460,368
20240612,133200,242188320,2465,2465,2465,2465,2
20240612,133100,242183390,2465,2465,2465,2465,1
20240612,133000,242180925,2460,2460,2460,2460,297
20240612,132900,241450305,2470,2470,2470,2470,0
20240612,132800,241450305,2470,2470,2470,2470,90
20240612,132700,241228005,2470,2470,2470,2470,0
20240612,132600,241228005,2470,2470,2470,2470,0
20240612,132500,241228005,2470,2470,2470,2470,110
20240612,132400,240956305,2460,2460,2460,2460,0
20240612,132300,240956305,2460,2460,2460,2460,52
20240612,132200,240828385,2460,2460,2460,2460,75
20240612,132100,240643885,2460,2465,2465,2460,3724
20240612,132000,231476510,2465,2465,2465,2465,0
20240612,131900,231476510,2465,2465,2465,2465,0
20240612,131800,231476510,2465,2465,2465,2465,0
20240612,131700,231476510,2465,2465,2465,2465,7
20240612,131600,231459255,2475,2475,2475,2475,0
20240612,131500,231459255,2475,2475,2475,2475,0
20240612,131400,231459255,2475,2475,2475,2475,0
20240612,131300,231459255,2475,2475,2475,2475,0
20240612,131200,231459255,2475,2475,2475,2475,0
20240612,131100,231459255,2475,2475,2475,2475,0
20240612,131000,231459255,2475,2475,2475,2475,0
20240612,130900,231459255,2475,2475,2475,2475,0
20240612,130800,231459255,2475,2475,2475,2475,0
20240612,130700,231459255,2475,2475,2475,2475,0
20240612,130600,231459255,2475,2475,2475,2475,0
20240612,130500,231459255,2475,2475,2475,2475,0
20240612,130400,231459255,2475,2475,2475,2475,1419
20240612,130300,227947230,2480,2480,2480,2480,0
20240612,130200,227947230,2480,2480,2480,2480,0
20240612,130100,227947230,2480,2480,2480,2480,0
20240612,130000,227947230,2480,2480,2480,2480,0
20240612,125900,227947230,2480,2480,2480,2480,0
20240612,125800,227947230,2480,2480,2480,2480,10
20240612,125700,227922430,2480,2480,2480,2480,0
20240612,125600,227922430,2480,2480,2480,2480,0
20240612,125500,227922430,2480,2480,2480,2480,0
20240612,125400,227922430,2480,2480,2480,2480,0
20240612,125300,227922430,2480,2480,2480,2480,0
20240612,125200,227922430,2480,2480,2480,2480,5
20240612,125100,227910030,2480,2480,2480,2480,0
20240612,125000,227910030,2480,2480,2480,2480,1
20240612,124900,227907550,2470,2470,2470,2470,111
20240612,124800,227633380,2470,2470,2470,2470,0
20240612,124700,227633380,2470,2470,2470,2470,0
20240612,124600,227633380,2470,2470,2470,2470,0
20240612,124500,227633380,2470,2470,2470,2470,0
20240612,124400,227633380,2470,2470,2470,2470,0
20240612,124300,227633380,2470,2470,2470,2470,5406
20240612,124200,214280560,2465,2465,2465,2465,0
20240612,124100,214280560,2465,2465,2465,2465,0
20240612,124000,214280560,2465,2465,2465,2465,0
20240612,123900,214280560,2465,2465,2465,2465,0
20240612,123800,214280560,2465,2465,2465,2465,0
20240612,123700,214280560,2465,2465,2465,2465,0
20240612,123600,214280560,2465,2465,2470,2465,163
20240612,123500,213878725,2465,2465,2465,2465,0
20240612,123400,213878725,2465,2465,2465,2465,0
20240612,123300,213878725,2465,2465,2465,2465,1
20240612,123200,213876260,2470,2470,2470,2470,0
20240612,123100,213876260,2470,2470,2470,2470,547
20240612,123000,212525170,2470,2470,2470,2470,12
20240612,122900,212495530,2470,2470,2470,2470,4
20240612,122800,212485650,2460,2460,2460,2460,0
20240612,122700,212485650,2460,2460,2460,2460,0
20240612,122600,212485650,2460,2460,2460,2460,0
20240612,122500,212485650,2460,2460,2460,2460,450
20240612,122400,211378650,2470,2470,2470,2470,0
20240612,122300,211378650,2470,2465,2470,2465,1200
20240612,122200,208416830,2465,2465,2465,2465,1
20240612,122100,208414365,2465,2465,2465,2465,1659
20240612,122000,204324930,2470,2470,2470,2470,100
20240612,121900,204077930,2470,2470,2470,2470,5000
20240612,121800,191727930,2470,2470,2470,2470,0
20240612,121700,191727930,2470,2475,2475,2470,5340
20240612,121600,178518240,2480,2480,2480,2480,0
20240612,121500,178518240,2480,2480,2480,2480,0
20240612,121400,178518240,2480,2485,2485,2480,31
20240612,121300,178441210,2485,2480,2485,2480,2
20240612,121200,178436245,2480,2480,2480,2480,0
20240612,121100,178436245,2480,2480,2480,2480,10
20240612,121000,178411445,2480,2480,2480,2480,1005
20240612,120900,175919045,2480,2480,2480,2480,0
20240612,120800,175919045,2480,2480,2480,2480,0
20240612,120700,175919045,2480,2480,2480,2480,360
20240612,120600,175026245,2480,2480,2480,2480,50
20240612,120500,174902245,2480,2480,2480,2480,10
20240612,120400,174877445,2485,2485,2485,2485,0
20240612,120300,174877445,2485,2485,2485,2485,5
20240612,120200,174865020,2485,2485,2485,2485,1
20240612,120100,174862535,2485,2485,2485,2485,10
20240612,120000,174837685,2485,2480,2485,2480,53
20240612,115900,174706195,2480,2480,2480,2480,9
20240612,115800,174683875,2480,2480,2480,2480,490
20240612,115700,173468675,2475,2475,2475,2475,0
20240612,115600,173468675,2475,2475,2475,2475,0
20240612,115500,173468675,2475,2475,2475,2475,1000
20240612,115400,170993675,2480,2480,2480,2480,0
20240612,115300,170993675,2480,2480,2480,2480,0
20240612,115200,170993675,2480,2480,2480,2480,5
20240612,115100,170981275,2480,2480,2480,2480,0
20240612,115000,170981275,2480,2480,2480,2480,5
20240612,114900,170968875,2480,2480,2480,2480,2
20240612,114800,170963915,2475,2475,2475,2475,62
20240612,114700,170810465,2470,2470,2470,2470,214
20240612,114600,170281885,2475,2475,2475,2475,15
20240612,114500,170244760,2475,2475,2475,2475,1
20240612,114400,170242285,2470,2470,2470,2470,53
20240612,114300,170111375,2475,2475,2475,2475,0
20240612,114200,170111375,2475,2475,2475,2475,0
20240612,114100,170111375,2475,2475,2475,2475,1000
20240612,114000,167636375,2475,2475,2475,2475,1000
20240612,113900,165161375,2475,2475,2475,2475,4
20240612,113800,165151475,2475,2475,2475,2475,0
20240612,113700,165151475,2475,2475,2475,2475,1
20240612,113600,165149000,2470,2470,2470,2470,50
20240612,113500,165025500,2470,2470,2470,2470,0
20240612,113400,165025500,2470,2470,2470,2470,310
20240612,113300,164259800,2470,2470,2470,2470,10
20240612,113200,164235100,2475,2475,2475,2475,0
20240612,113100,164235100,2475,2475,2475,2475,0
20240612,113000,164235100,2475,2475,2475,2475,0
20240612,112900,164235100,2475,2475,2475,2475,0
20240612,112800,164235100,2475,2475,2475,2475,0
20240612,112700,164235100,2475,2475,2475,2475,3585
20240612,112600,155362225,2480,2480,2480,2480,68
20240612,112500,155193585,2480,2480,2480,2480,62
20240612,112400,155039825,2475,2475,2475,2475,0
20240612,112300,155039825,2475,2475,2475,2475,440
20240612,112200,153950825,2470,2470,2470,2470,100
20240612,112100,153703825,2470,2475,2475,2470,1381
20240612,112000,150292730,2475,2475,2475,2475,0
20240612,111900,150292730,2475,2475,2475,2475,5
20240612,111800,150280355,2475,2475,2475,2475,1
20240612,111700,150277880,2475,2475,2475,2475,286
20240612,111600,149570030,2475,2475,2475,2475,16
20240612,111500,149530430,2475,2475,2475,2475,0
20240612,111400,149530430,2475,2475,2475,2475,0
20240612,111300,149530430,2475,2475,2475,2475,0
20240612,111200,149530430,2475,2475,2475,2475,10
20240612,111100,149505680,2475,2475,2475,2475,400
20240612,111000,148515680,2470,2475,2475,2470,114
20240612,110900,148234090,2475,2475,2475,2475,2
20240612,110800,148229140,2470,2470,2470,2470,0
20240612,110700,148229140,2470,2470,2470,2470,250
20240612,110600,147611640,2470,2470,2470,2470,0
20240612,110500,147611640,2470,2470,2470,2470,155
20240612,110400,147228790,2465,2465,2465,2465,0
20240612,110300,147228790,2465,2465,2465,2465,4
20240612,110200,147218930,2465,2465,2465,2465,0
20240612,110100,147218930,2465,2465,2465,2465,0
20240612,110000,147218930,2465,2465,2465,2465,0
20240612,105900,147218930,2465,2465,2465,2465,0
20240612,105800,147218930,2465,2465,2465,2465,0
20240612,105700,147218930,2465,2465,2465,2465,0
20240612,105600,147218930,2465,2465,2465,2465,0
20240612,105500,147218930,2465,2465,2465,2465,11
20240612,105400,147191815,2465,2465,2465,2465,94
20240612,105300,146960105,2465,2465,2465,2465,1147
20240612,105200,144132750,2465,2465,2465,2465,0
20240612,105100,144132750,2465,2470,2470,2465,500
20240612,105000,142898780,2470,2470,2470,2470,0
20240612,104900,142898780,2470,2470,2470,2470,0
20240612,104800,142898780,2470,2470,2470,2470,0
20240612,104700,142898780,2470,2475,2475,2470,57
20240612,104600,142757790,2475,2475,2475,2475,1
20240612,104500,142755315,2470,2470,2470,2470,0
20240612,104400,142755315,2470,2470,2470,2470,0
20240612,104300,142755315,2470,2475,2475,2470,261
20240612,104200,142110600,2470,2470,2470,2470,216
20240612,104100,141577080,2465,2465,2465,2465,319
20240612,104000,140790745,2460,2460,2460,2460,180
20240612,103900,140347945,2460,2460,2460,2460,0
20240612,103800,140347945,2460,2460,2460,2460,116
20240612,103700,140062585,2460,2460,2460,2460,3454
20240612,103600,131565745,2465,2465,2465,2465,0
20240612,103500,131565745,2465,2465,2465,2465,214
20240612,103400,131038235,2465,2465,2465,2465,22
20240612,103300,130984005,2465,2465,2465,2465,3275
20240612,103200,122911130,2470,2470,2470,2470,3
20240612,103100,122903720,2465,2470,2470,2465,181
20240612,103000,122457060,2470,2470,2470,2470,101
20240612,102900,122207590,2470,2470,2470,2470,0
20240612,102800,122207590,2470,2470,2470,2470,0
20240612,102700,122207590,2470,2470,2470,2470,5
20240612,102600,122195240,2470,2470,2470,2470,418
20240612,102500,121162780,2475,2475,2475,2475,0
20240612,102400,121162780,2475,2475,2475,2475,2
20240612,102300,121157830,2465,2465,2465,2465,0
20240612,102200,121157830,2465,2465,2465,2465,0
20240612,102100,121157830,2465,2465,2465,2465,0
20240612,102000,121157830,2465,2465,2465,2465,0
20240612,101900,121157830,2465,2465,2465,2465,7
20240612,101800,121140575,2465,2465,2465,2465,0
20240612,101700,121140575,2465,2465,2465,2465,13
20240612,101600,121108530,2465,2465,2465,2465,1884
20240612,101500,116464470,2475,2475,2475,2475,2
20240612,101400,116459520,2465,2465,2465,2465,0
20240612,101300,116459520,2465,2470,2470,2465,4015
20240612,101200,106560905,2470,2470,2470,2470,100
20240612,101100,106313905,2470,2470,2470,2470,278
20240612,101000,105627245,2465,2465,2465,2465,0
20240612,100900,105627245,2465,2465,2465,2465,0
20240612,100800,105627245,2465,2465,2465,2465,0
20240612,100700,105627245,2465,2480,2480,2465,3200
20240612,100600,97718515,2480,2480,2480,2480,127
20240612,100500,97403555,2480,2480,2480,2480,0
20240612,100400,97403555,2480,2480,2480,2480,1
20240612,100300,97401075,2480,2480,2480,2480,0
20240612,100200,97401075,2480,2480,2480,2480,0
20240612,100100,97401075,2480,2480,2480,2480,0
20240612,100000,97401075,2480,2490,2490,2480,2077
20240612,095900,92230115,2490,2490,2490,2490,4
20240612,095800,92220155,2490,2485,2490,2485,500
20240612,095700,90975375,2490,2490,2490,2490,1
20240612,095600,90972885,2480,2480,2480,2480,0
20240612,095500,90972885,2480,2480,2480,2480,0
20240612,095400,90972885,2480,2480,2480,2480,1890
20240612,095300,86285685,2470,2470,2470,2470,721
20240612,095200,84504815,2470,2475,2475,2470,1271
20240612,095100,81365435,2475,2475,2475,2475,0
20240612,095000,81365435,2475,2470,2475,2470,1001
20240612,094900,78892960,2470,2470,2470,2470,0
20240612,094800,78892960,2470,2475,2475,2470,655
20240612,094700,77274610,2480,2480,2480,2480,0
20240612,094600,77274610,2480,2480,2480,2480,0
20240612,094500,77274610,2480,2480,2480,2480,0
20240612,094400,77274610,2480,2485,2485,2475,6765
20240612,094300,60514125,2495,2495,2495,2495,0
20240612,094200,60514125,2495,2495,2495,2495,0
20240612,094100,60514125,2495,2495,2495,2495,2
20240612,094000,60509135,2500,2490,2500,2490,962
20240612,093900,58109235,2490,2490,2490,2490,0
20240612,093800,58109235,2490,2490,2490,2490,0
20240612,093700,58109235,2490,2490,2490,2490,0
20240612,093600,58109235,2490,2495,2495,2490,3
20240612,093500,58101755,2495,2495,2495,2495,0
20240612,093400,58101755,2495,2480,2495,2480,2
20240612,093300,58096780,2480,2480,2480,2480,129
20240612,093200,57776860,2480,2485,2485,2480,1589
20240612,093100,53829560,2485,2485,2485,2485,40
20240612,093000,53730160,2485,2485,2485,2485,2064
20240612,092900,48601120,2490,2490,2490,2490,265
20240612,092800,47941270,2490,2490,2490,2490,495
20240612,092700,46708720,2490,2480,2490,2480,431
20240612,092600,45635800,2480,2480,2480,2480,0
20240612,092500,45635800,2480,2480,2480,2480,2
20240612,092400,45630840,2480,2480,2480,2480,120
20240612,092300,45333240,2480,2480,2480,2480,50
20240612,092200,45209240,2475,2480,2480,2475,175
20240612,092100,44775245,2480,2490,2490,2480,316
20240612,092000,43991545,2500,2495,2500,2495,1000
20240612,091900,41493720,2495,2495,2495,2495,40
20240612,091800,41393920,2495,2490,2495,2490,555
20240612,091700,40009695,2495,2495,2495,2495,1148
20240612,091600,37145435,2475,2475,2475,2475,4256
20240612,091500,26611835,2465,2465,2465,2465,0
20240612,091400,26611835,2465,2465,2465,2465,0
20240612,091300,26611835,2465,2475,2475,2465,210
20240612,091200,26094175,2465,2465,2465,2465,0
20240612,091100,26094175,2465,2475,2475,2465,352
20240612,091000,25226475,2475,2460,2475,2460,65
20240612,090900,25066545,2460,2460,2465,2460,240
20240612,090800,24475105,2460,2475,2475,2460,859
20240612,090700,22361815,2475,2475,2475,2475,1
20240612,090600,22359340,2465,2465,2465,2465,2
20240612,090500,22354410,2475,2475,2475,2475,580
20240612,090400,20918910,2475,2450,2475,2450,248
20240612,090300,20310310,2455,2460,2460,2455,1474
20240612,090200,16691130,2460,2460,2475,2460,1569
20240612,090100,12831360,2460,2460,2460,2460,2189
20240612,090000,7446420,2460,2460,2460,2460,3027