stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,212700,583629985,3910,3910,3910,3910,6970
20240612,212600,583629985,3910,3910,3910,3910,0
20240612,212500,583629985,3910,3910,3910,3910,0
20240612,212400,583629985,3910,3910,3910,3910,0
20240612,212300,583629985,3910,3910,3910,3910,0
20240612,212200,583629985,3910,3910,3910,3910,0
20240612,212100,583629985,3910,3910,3910,3910,0
20240612,212000,583629985,3910,3910,3910,3910,0
20240612,211900,583629985,3910,3910,3910,3910,0
20240612,211800,583629985,3910,3910,3910,3910,0
20240612,211700,583629985,3910,3910,3910,3910,0
20240612,211600,583629985,3910,3910,3910,3910,0
20240612,211500,583629985,3910,3910,3910,3910,0
20240612,211400,583629985,3910,3910,3910,3910,0
20240612,211300,583629985,3910,3910,3910,3910,0
20240612,211200,583629985,3910,3910,3910,3910,0
20240612,211100,583629985,3910,3910,3910,3910,0
20240612,211000,583629985,3910,3910,3910,3910,0
20240612,210900,583629985,3910,3910,3910,3910,0
20240612,210800,583629985,3910,3910,3910,3910,0
20240612,210700,583629985,3910,3910,3910,3910,0
20240612,210600,583629985,3910,3910,3910,3910,0
20240612,210500,583629985,3910,3910,3910,3910,0
20240612,210400,583629985,3910,3910,3910,3910,0
20240612,210300,583629985,3910,3910,3910,3910,0
20240612,210200,583629985,3910,3910,3910,3910,0
20240612,210100,583629985,3910,3910,3910,3910,0
20240612,210000,583629985,3910,3910,3910,3910,0
20240612,205900,583629985,3910,3910,3910,3910,0
20240612,205800,583629985,3910,3910,3910,3910,0
20240612,205700,583629985,3910,3910,3910,3910,6970
20240612,205600,583629985,3910,3910,3910,3910,0
20240612,205500,583629985,3910,3910,3910,3910,0
20240612,205400,583629985,3910,3910,3910,3910,0
20240612,205300,583629985,3910,3910,3910,3910,0
20240612,205200,583629985,3910,3910,3910,3910,0
20240612,205100,583629985,3910,3910,3910,3910,0
20240612,205000,583629985,3910,3910,3910,3910,0
20240612,204900,583629985,3910,3910,3910,3910,0
20240612,204800,583629985,3910,3910,3910,3910,0
20240612,204700,583629985,3910,3910,3910,3910,0
20240612,204600,583629985,3910,3910,3910,3910,0
20240612,204500,583629985,3910,3910,3910,3910,0
20240612,204400,583629985,3910,3910,3910,3910,0
20240612,204300,583629985,3910,3910,3910,3910,0
20240612,204200,583629985,3910,3910,3910,3910,0
20240612,204100,583629985,3910,3910,3910,3910,0
20240612,204000,583629985,3910,3910,3910,3910,0
20240612,203900,583629985,3910,3910,3910,3910,0
20240612,203800,583629985,3910,3910,3910,3910,0
20240612,203700,583629985,3910,3910,3910,3910,0
20240612,203600,583629985,3910,3910,3910,3910,0
20240612,203500,583629985,3910,3910,3910,3910,0
20240612,203400,583629985,3910,3910,3910,3910,0
20240612,203300,583629985,3910,3910,3910,3910,0
20240612,203200,583629985,3910,3910,3910,3910,0
20240612,203100,583629985,3910,3910,3910,3910,0
20240612,203000,583629985,3910,3910,3910,3910,0
20240612,202900,583629985,3910,3910,3910,3910,0
20240612,202800,583629985,3910,3910,3910,3910,0
20240612,202700,583629985,3910,3910,3910,3910,6970
20240612,202600,583629985,3910,3910,3910,3910,0
20240612,202500,583629985,3910,3910,3910,3910,0
20240612,202400,583629985,3910,3910,3910,3910,0
20240612,202300,583629985,3910,3910,3910,3910,0
20240612,202200,583629985,3910,3910,3910,3910,0
20240612,202100,583629985,3910,3910,3910,3910,0
20240612,202000,583629985,3910,3910,3910,3910,0
20240612,201900,583629985,3910,3910,3910,3910,0
20240612,201800,583629985,3910,3910,3910,3910,0
20240612,201700,583629985,3910,3910,3910,3910,0
20240612,201600,583629985,3910,3910,3910,3910,0
20240612,201500,583629985,3910,3910,3910,3910,0
20240612,201400,583629985,3910,3910,3910,3910,0
20240612,201300,583629985,3910,3910,3910,3910,0
20240612,201200,583629985,3910,3910,3910,3910,0
20240612,201100,583629985,3910,3910,3910,3910,0
20240612,201000,583629985,3910,3910,3910,3910,0
20240612,200900,583629985,3910,3910,3910,3910,0
20240612,200800,583629985,3910,3910,3910,3910,0
20240612,200700,583629985,3910,3910,3910,3910,0
20240612,200600,583629985,3910,3910,3910,3910,0
20240612,200500,583629985,3910,3910,3910,3910,0
20240612,200400,583629985,3910,3910,3910,3910,0
20240612,200300,583629985,3910,3910,3910,3910,0
20240612,200200,583629985,3910,3910,3910,3910,0
20240612,200100,583629985,3910,3910,3910,3910,0
20240612,200000,583629985,3910,3910,3910,3910,0
20240612,195900,583629985,3910,3910,3910,3910,0
20240612,195800,583629985,3910,3910,3910,3910,0
20240612,195700,583629985,3910,3910,3910,3910,6970
20240612,195600,583629985,3910,3910,3910,3910,0
20240612,195500,583629985,3910,3910,3910,3910,0
20240612,195400,583629985,3910,3910,3910,3910,0
20240612,195300,583629985,3910,3910,3910,3910,0
20240612,195200,583629985,3910,3910,3910,3910,0
20240612,195100,583629985,3910,3910,3910,3910,0
20240612,195000,583629985,3910,3910,3910,3910,0
20240612,194900,583629985,3910,3910,3910,3910,0
20240612,194800,583629985,3910,3910,3910,3910,0
20240612,194700,583629985,3910,3910,3910,3910,0
20240612,194600,583629985,3910,3910,3910,3910,0
20240612,194500,583629985,3910,3910,3910,3910,0
20240612,194400,583629985,3910,3910,3910,3910,0
20240612,194300,583629985,3910,3910,3910,3910,0
20240612,194200,583629985,3910,3910,3910,3910,0
20240612,194100,583629985,3910,3910,3910,3910,0
20240612,194000,583629985,3910,3910,3910,3910,0
20240612,193900,583629985,3910,3910,3910,3910,0
20240612,193800,583629985,3910,3910,3910,3910,0
20240612,193700,583629985,3910,3910,3910,3910,0
20240612,193600,583629985,3910,3910,3910,3910,0
20240612,193500,583629985,3910,3910,3910,3910,0
20240612,193400,583629985,3910,3910,3910,3910,0
20240612,193300,583629985,3910,3910,3910,3910,0
20240612,193200,583629985,3910,3910,3910,3910,0
20240612,193100,583629985,3910,3910,3910,3910,0
20240612,193000,583629985,3910,3910,3910,3910,0
20240612,192900,583629985,3910,3910,3910,3910,0
20240612,192800,583629985,3910,3910,3910,3910,0
20240612,192700,583629985,3910,3910,3910,3910,6970
20240612,192600,583629985,3910,3910,3910,3910,0
20240612,192500,583629985,3910,3910,3910,3910,0
20240612,192400,583629985,3910,3910,3910,3910,0
20240612,192300,583629985,3910,3910,3910,3910,0
20240612,192200,583629985,3910,3910,3910,3910,0
20240612,192100,583629985,3910,3910,3910,3910,0
20240612,192000,583629985,3910,3910,3910,3910,0
20240612,191900,583629985,3910,3910,3910,3910,0
20240612,191800,583629985,3910,3910,3910,3910,0
20240612,191700,583629985,3910,3910,3910,3910,0
20240612,191600,583629985,3910,3910,3910,3910,0
20240612,191500,583629985,3910,3910,3910,3910,0
20240612,191400,583629985,3910,3910,3910,3910,0
20240612,191300,583629985,3910,3910,3910,3910,0
20240612,191200,583629985,3910,3910,3910,3910,0
20240612,191100,583629985,3910,3910,3910,3910,0
20240612,191000,583629985,3910,3910,3910,3910,0
20240612,190900,583629985,3910,3910,3910,3910,0
20240612,190800,583629985,3910,3910,3910,3910,0
20240612,190700,583629985,3910,3910,3910,3910,0
20240612,190600,583629985,3910,3910,3910,3910,0
20240612,190500,583629985,3910,3910,3910,3910,0
20240612,190400,583629985,3910,3910,3910,3910,0
20240612,190300,583629985,3910,3910,3910,3910,0
20240612,190200,583629985,3910,3910,3910,3910,0
20240612,190100,583629985,3910,3910,3910,3910,0
20240612,190000,583629985,3910,3910,3910,3910,0
20240612,185900,583629985,3910,3910,3910,3910,0
20240612,185800,583629985,3910,3910,3910,3910,0
20240612,185700,583629985,3910,3910,3910,3910,6970
20240612,185600,583629985,3910,3910,3910,3910,0
20240612,185500,583629985,3910,3910,3910,3910,0
20240612,185400,583629985,3910,3910,3910,3910,0
20240612,185300,583629985,3910,3910,3910,3910,0
20240612,185200,583629985,3910,3910,3910,3910,0
20240612,185100,583629985,3910,3910,3910,3910,0
20240612,185000,583629985,3910,3910,3910,3910,0
20240612,184900,583629985,3910,3910,3910,3910,0
20240612,184800,583629985,3910,3910,3910,3910,0
20240612,184700,583629985,3910,3910,3910,3910,0
20240612,184600,583629985,3910,3910,3910,3910,0
20240612,184500,583629985,3910,3910,3910,3910,0
20240612,184400,583629985,3910,3910,3910,3910,0
20240612,184300,583629985,3910,3910,3910,3910,0
20240612,184200,583629985,3910,3910,3910,3910,0
20240612,184100,583629985,3910,3910,3910,3910,0
20240612,184000,583629985,3910,3910,3910,3910,0
20240612,183900,583629985,3910,3910,3910,3910,0
20240612,183800,583629985,3910,3910,3910,3910,0
20240612,183700,583629985,3910,3910,3910,3910,0
20240612,183600,583629985,3910,3910,3910,3910,0
20240612,183500,583629985,3910,3910,3910,3910,0
20240612,183400,583629985,3910,3910,3910,3910,0
20240612,183300,583629985,3910,3910,3910,3910,0
20240612,183200,583629985,3910,3910,3910,3910,0
20240612,183100,583629985,3910,3910,3910,3910,0
20240612,183000,583629985,3910,3910,3910,3910,0
20240612,182900,583629985,3910,3910,3910,3910,0
20240612,182800,583629985,3910,3910,3910,3910,0
20240612,182700,583629985,3910,3910,3910,3910,6970
20240612,182600,583629985,3910,3910,3910,3910,0
20240612,182500,583629985,3910,3910,3910,3910,0
20240612,182400,583629985,3910,3910,3910,3910,0
20240612,182300,583629985,3910,3910,3910,3910,0
20240612,182200,583629985,3910,3910,3910,3910,0
20240612,182100,583629985,3910,3910,3910,3910,0
20240612,182000,583629985,3910,3910,3910,3910,0
20240612,181900,583629985,3910,3910,3910,3910,0
20240612,181800,583629985,3910,3910,3910,3910,0
20240612,181700,583629985,3910,3910,3910,3910,0
20240612,181600,583629985,3910,3910,3910,3910,0
20240612,181500,583629985,3910,3910,3910,3910,0
20240612,181400,583629985,3910,3910,3910,3910,0
20240612,181300,583629985,3910,3910,3910,3910,0
20240612,181200,583629985,3910,3910,3910,3910,0
20240612,181100,583629985,3910,3910,3910,3910,0
20240612,181000,583629985,3910,3910,3910,3910,0
20240612,180900,583629985,3910,3910,3910,3910,0
20240612,180800,583629985,3910,3910,3910,3910,0
20240612,180700,583629985,3910,3910,3910,3910,0
20240612,180600,583629985,3910,3910,3910,3910,0
20240612,180500,583629985,3910,3910,3910,3910,0
20240612,180400,583629985,3910,3910,3910,3910,0
20240612,180300,583629985,3910,3910,3910,3910,0
20240612,180200,583629985,3910,3910,3910,3910,0
20240612,180100,583629985,3910,3910,3910,3910,0
20240612,180000,583629985,3910,3910,3910,3910,0
20240612,175900,583629985,3910,3910,3910,3910,0
20240612,175800,583629985,3910,3910,3910,3910,0
20240612,175700,583629985,3910,3910,3910,3910,6970
20240612,175600,583629985,3910,3910,3910,3910,0
20240612,175500,583629985,3910,3910,3910,3910,0
20240612,175400,583629985,3910,3910,3910,3910,0
20240612,175300,583629985,3910,3910,3910,3910,0
20240612,175200,583629985,3910,3910,3910,3910,0
20240612,175100,583629985,3910,3910,3910,3910,0
20240612,175000,583629985,3910,3910,3910,3910,0
20240612,174900,583629985,3910,3910,3910,3910,0
20240612,174800,583629985,3910,3910,3910,3910,0
20240612,174700,583629985,3910,3910,3910,3910,0
20240612,174600,583629985,3910,3910,3910,3910,0
20240612,174500,583629985,3910,3910,3910,3910,0
20240612,174400,583629985,3910,3910,3910,3910,0
20240612,174300,583629985,3910,3910,3910,3910,0
20240612,174200,583629985,3910,3910,3910,3910,0
20240612,174100,583629985,3910,3910,3910,3910,0
20240612,174000,583629985,3910,3910,3910,3910,0
20240612,173900,583629985,3910,3910,3910,3910,0
20240612,173800,583629985,3910,3910,3910,3910,0
20240612,173700,583629985,3910,3910,3910,3910,0
20240612,173600,583629985,3910,3910,3910,3910,0
20240612,173500,583629985,3910,3910,3910,3910,0
20240612,173400,583629985,3910,3910,3910,3910,0
20240612,173300,583629985,3910,3910,3910,3910,0
20240612,173200,583629985,3910,3910,3910,3910,0
20240612,173100,583629985,3910,3910,3910,3910,0
20240612,173000,583629985,3910,3910,3910,3910,0
20240612,172900,583629985,3910,3910,3910,3910,0
20240612,172800,583629985,3910,3910,3910,3910,0
20240612,172700,583629985,3910,3910,3910,3910,6970
20240612,172600,583629985,3910,3910,3910,3910,0
20240612,172500,583629985,3910,3910,3910,3910,0
20240612,172400,583629985,3910,3910,3910,3910,0
20240612,172300,583629985,3910,3910,3910,3910,0
20240612,172200,583629985,3910,3910,3910,3910,0
20240612,172100,583629985,3910,3910,3910,3910,0
20240612,172000,583629985,3910,3910,3910,3910,0
20240612,171900,583629985,3910,3910,3910,3910,0
20240612,171800,583629985,3910,3910,3910,3910,0
20240612,171700,583629985,3910,3910,3910,3910,0
20240612,171600,583629985,3910,3910,3910,3910,0
20240612,171500,583629985,3910,3910,3910,3910,0
20240612,171400,583629985,3910,3910,3910,3910,0
20240612,171300,583629985,3910,3910,3910,3910,0
20240612,171200,583629985,3910,3910,3910,3910,0
20240612,171100,583629985,3910,3910,3910,3910,0
20240612,171000,583629985,3910,3910,3910,3910,0
20240612,170900,583629985,3910,3910,3910,3910,0
20240612,170800,583629985,3910,3910,3910,3910,0
20240612,170700,583629985,3910,3910,3910,3910,0
20240612,170600,583629985,3910,3910,3910,3910,0
20240612,170500,583629985,3910,3910,3910,3910,0
20240612,170400,583629985,3910,3910,3910,3910,0
20240612,170300,583629985,3910,3910,3910,3910,0
20240612,170200,583629985,3910,3910,3910,3910,0
20240612,170100,583629985,3910,3910,3910,3910,0
20240612,170000,583629985,3910,3910,3910,3910,0
20240612,165900,583629985,3910,3910,3910,3910,0
20240612,165800,583629985,3910,3910,3910,3910,0
20240612,165700,583629985,3910,3910,3910,3910,6970
20240612,165600,583629985,3910,3910,3910,3910,0
20240612,165500,583629985,3910,3910,3910,3910,0
20240612,165400,583629985,3910,3910,3910,3910,0
20240612,165300,583629985,3910,3910,3910,3910,0
20240612,165200,583629985,3910,3910,3910,3910,0
20240612,165100,583629985,3910,3910,3910,3910,0
20240612,165000,583629985,3910,3910,3910,3910,0
20240612,164900,583629985,3910,3910,3910,3910,0
20240612,164800,583629985,3910,3910,3910,3910,0
20240612,164700,583629985,3910,3910,3910,3910,0
20240612,164600,583629985,3910,3910,3910,3910,0
20240612,164500,583629985,3910,3910,3910,3910,0
20240612,164400,583629985,3910,3910,3910,3910,0
20240612,164300,583629985,3910,3910,3910,3910,0
20240612,164200,583629985,3910,3910,3910,3910,0
20240612,164100,583629985,3910,3910,3910,3910,0
20240612,164000,583629985,3910,3910,3910,3910,0
20240612,163900,583629985,3910,3910,3910,3910,0
20240612,163800,583629985,3910,3910,3910,3910,0
20240612,163700,583629985,3910,3910,3910,3910,0
20240612,163600,583629985,3910,3910,3910,3910,0
20240612,163500,583629985,3910,3910,3910,3910,0
20240612,163400,583629985,3910,3910,3910,3910,0
20240612,163300,583629985,3910,3910,3910,3910,0
20240612,163200,583629985,3910,3910,3910,3910,0
20240612,163100,583629985,3910,3910,3910,3910,0
20240612,163000,583629985,3910,3910,3910,3910,0
20240612,162900,583629985,3910,3910,3910,3910,0
20240612,162800,583629985,3910,3910,3910,3910,0
20240612,162700,583629985,3910,3910,3910,3910,6970
20240612,162600,583629985,3910,3910,3910,3910,0
20240612,162500,583629985,3910,3910,3910,3910,0
20240612,162400,583629985,3910,3910,3910,3910,0
20240612,162300,583629985,3910,3910,3910,3910,0
20240612,162200,583629985,3910,3910,3910,3910,0
20240612,162100,583629985,3910,3910,3910,3910,0
20240612,162000,583629985,3910,3910,3910,3910,0
20240612,161900,583629985,3910,3910,3910,3910,0
20240612,161800,583629985,3910,3910,3910,3910,0
20240612,161700,583629985,3910,3910,3910,3910,0
20240612,161600,583629985,3910,3910,3910,3910,0
20240612,161500,583629985,3910,3910,3910,3910,0
20240612,161400,583629985,3910,3910,3910,3910,0
20240612,161300,583629985,3910,3910,3910,3910,0
20240612,161200,583629985,3910,3910,3910,3910,0
20240612,161100,583629985,3910,3910,3910,3910,0
20240612,161000,583629985,3910,3910,3910,3910,0
20240612,160900,583629985,3910,3910,3910,3910,0
20240612,160800,583629985,3910,3910,3910,3910,0
20240612,160700,583629985,3910,3910,3910,3910,0
20240612,160600,583629985,3910,3910,3910,3910,0
20240612,160500,583629985,3910,3910,3910,3910,0
20240612,160400,583629985,3910,3910,3910,3910,0
20240612,160300,583629985,3910,3910,3910,3910,0
20240612,160200,583629985,3910,3910,3910,3910,0
20240612,160100,583629985,3910,3910,3910,3910,0
20240612,160000,583629985,3910,3910,3910,3910,0
20240612,155900,583629985,3910,3910,3910,3910,0
20240612,155800,583629985,3910,3910,3910,3910,0
20240612,155700,583629985,3910,3910,3910,3910,6970
20240612,155600,583629985,3910,3910,3910,3910,0
20240612,155500,583629985,3910,3910,3910,3910,0
20240612,155400,583629985,3910,3910,3910,3910,0
20240612,155300,583629985,3910,3910,3910,3910,0
20240612,155200,583629985,3910,3910,3910,3910,0
20240612,155100,583629985,3910,3910,3910,3910,0
20240612,155000,583629985,3910,3910,3910,3910,0
20240612,154900,583629985,3910,3910,3910,3910,0
20240612,154800,583629985,3910,3910,3910,3910,0
20240612,154700,583629985,3910,3910,3910,3910,0
20240612,154600,583629985,3910,3910,3910,3910,0
20240612,154500,583629985,3910,3910,3910,3910,0
20240612,154400,583629985,3910,3910,3910,3910,0
20240612,154300,583629985,3910,3910,3910,3910,0
20240612,154200,583629985,3910,3910,3910,3910,0
20240612,154100,583629985,3910,3910,3910,3910,0
20240612,154000,583629985,3910,3910,3910,3910,0
20240612,153900,583629985,3910,3910,3910,3910,0
20240612,153800,583629985,3910,3910,3910,3910,0
20240612,153700,583629985,3910,3910,3910,3910,0
20240612,153600,583629985,3910,3910,3910,3910,0
20240612,153500,583629985,3910,3910,3910,3910,0
20240612,153400,583629985,3910,3910,3910,3910,0
20240612,153300,583629985,3910,3910,3910,3910,0
20240612,153200,583629985,3910,3910,3910,3910,0
20240612,153100,583629985,3910,3910,3910,3910,0
20240612,153000,583629985,3910,3910,3910,3910,6970
20240612,152900,556377285,3895,3895,3895,3895,0
20240612,152800,556377285,3895,3895,3895,3895,0
20240612,152700,556377285,3895,3895,3895,3895,0
20240612,152600,556377285,3895,3895,3895,3895,0
20240612,152500,556377285,3895,3895,3895,3895,0
20240612,152400,556377285,3895,3895,3895,3895,0
20240612,152300,556377285,3895,3895,3895,3895,0
20240612,152200,556377285,3895,3895,3895,3895,0
20240612,152100,556377285,3895,3895,3895,3895,0
20240612,152000,556377285,3895,3895,3895,3895,0
20240612,151900,556377285,3895,3890,3895,3890,746
20240612,151800,553475115,3880,3890,3890,3880,241
20240612,151700,552538035,3890,3890,3890,3890,0
20240612,151600,552538035,3890,3895,3895,3890,187
20240612,151500,551810570,3880,3880,3880,3880,121
20240612,151400,551341090,3895,3895,3895,3895,0
20240612,151300,551341090,3895,3895,3895,3895,259
20240612,151200,550332285,3875,3895,3895,3875,1805
20240612,151100,543334490,3895,3885,3895,3885,2601
20240612,151000,533206605,3890,3890,3890,3890,0
20240612,150900,533206605,3890,3890,3890,3890,100
20240612,150800,532817605,3895,3895,3895,3895,0
20240612,150700,532817605,3895,3895,3895,3895,1
20240612,150600,532813710,3895,3895,3895,3895,2
20240612,150500,532805920,3895,3895,3895,3895,150
20240612,150400,532221670,3875,3895,3895,3875,1610
20240612,150300,525970520,3895,3890,3895,3890,83
20240612,150200,525647320,3890,3890,3890,3890,1157
20240612,150100,521146590,3890,3890,3890,3890,0
20240612,150000,521146590,3890,3885,3890,3885,241
20240612,145900,520210300,3875,3880,3880,3875,2500
20240612,145800,510516600,3885,3885,3885,3885,1246
20240612,145700,505675890,3880,3880,3880,3880,300
20240612,145600,504511890,3880,3875,3880,3875,600
20240612,145500,502184890,3875,3880,3885,3875,4371
20240612,145400,485244155,3880,3885,3885,3880,483
20240612,145300,483370110,3885,3880,3885,3880,2125
20240612,145200,475125105,3880,3885,3885,3880,432
20240612,145100,473447890,3890,3890,3890,3890,1
20240612,145000,473444000,3885,3885,3885,3885,1
20240612,144900,473440115,3880,3885,3885,3880,3500
20240612,144800,459857530,3890,3890,3890,3890,125
20240612,144700,459371280,3890,3885,3890,3885,298
20240612,144600,458212560,3885,3885,3885,3885,27
20240612,144500,458107665,3885,3880,3885,3880,207
20240612,144400,457304385,3885,3885,3885,3885,0
20240612,144300,457304385,3885,3885,3885,3885,431
20240612,144200,455629950,3890,3890,3890,3890,0
20240612,144100,455629950,3890,3890,3890,3890,3
20240612,144000,455618280,3885,3885,3885,3885,0
20240612,143900,455618280,3885,3885,3885,3885,526
20240612,143800,453574770,3885,3890,3890,3885,203
20240612,143700,452785115,3890,3890,3890,3890,0
20240612,143600,452785115,3890,3890,3890,3890,1
20240612,143500,452781225,3885,3885,3885,3885,500
20240612,143400,450838725,3885,3885,3885,3885,500
20240612,143300,448896225,3890,3885,3890,3885,2
20240612,143200,448888450,3890,3890,3890,3890,0
20240612,143100,448888450,3890,3890,3890,3890,450
20240612,143000,447137950,3890,3890,3890,3890,0
20240612,142900,447137950,3890,3890,3890,3890,0
20240612,142800,447137950,3890,3885,3890,3880,19
20240612,142700,447064135,3885,3885,3885,3885,86
20240612,142600,446730025,3880,3880,3880,3880,50
20240612,142500,446536025,3880,3880,3880,3880,0
20240612,142400,446536025,3880,3890,3890,3880,68
20240612,142300,446272105,3890,3890,3890,3890,5
20240612,142200,446252655,3890,3890,3890,3890,0
20240612,142100,446252655,3890,3890,3890,3890,29
20240612,142000,446139845,3890,3885,3890,3885,35
20240612,141900,446003755,3885,3885,3885,3885,20
20240612,141800,445926055,3885,3885,3885,3885,2
20240612,141700,445918285,3880,3885,3885,3880,945
20240612,141600,442248465,3885,3895,3895,3885,179
20240612,141500,441552980,3895,3895,3895,3895,0
20240612,141400,441552980,3895,3890,3895,3890,2
20240612,141300,441545195,3880,3880,3880,3880,200
20240612,141200,440769195,3890,3890,3890,3890,1488
20240612,141100,434980875,3890,3890,3890,3890,150
20240612,141000,434397375,3890,3885,3890,3885,60
20240612,140900,434163980,3890,3890,3890,3890,0
20240612,140800,434163980,3890,3890,3890,3890,0
20240612,140700,434163980,3890,3890,3890,3890,0
20240612,140600,434163980,3890,3890,3890,3890,331
20240612,140500,432876390,3890,3890,3890,3890,1
20240612,140400,432872500,3885,3885,3885,3885,249
20240612,140300,431905135,3890,3890,3890,3890,0
20240612,140200,431905135,3890,3890,3890,3890,16
20240612,140100,431842895,3880,3885,3885,3880,194
20240612,140000,431089950,3885,3885,3885,3885,500
20240612,135900,429147450,3895,3895,3895,3895,0
20240612,135800,429147450,3895,3895,3895,3895,0
20240612,135700,429147450,3895,3895,3895,3895,1
20240612,135600,429143555,3890,3890,3890,3890,306
20240612,135500,427953215,3890,3890,3890,3890,0
20240612,135400,427953215,3890,3890,3890,3890,344
20240612,135300,426615055,3890,3890,3890,3890,518
20240612,135200,424600035,3890,3890,3890,3890,0
20240612,135100,424600035,3890,3890,3890,3890,0
20240612,135000,424600035,3890,3890,3890,3890,0
20240612,134900,424600035,3890,3890,3890,3890,1487
20240612,134800,418815605,3895,3895,3895,3895,1
20240612,134700,418811710,3890,3895,3895,3890,108
20240612,134600,418391320,3895,3895,3895,3895,47
20240612,134500,418208255,3895,3895,3895,3895,66
20240612,134400,417951185,3895,3895,3895,3895,100
20240612,134300,417561685,3895,3900,3900,3895,19
20240612,134200,417487675,3900,3900,3900,3900,0
20240612,134100,417487675,3900,3900,3900,3900,613
20240612,134000,415096975,3905,3905,3905,3905,0
20240612,133900,415096975,3905,3905,3905,3905,0
20240612,133800,415096975,3905,3905,3905,3905,1
20240612,133700,415093070,3895,3900,3900,3895,1510
20240612,133600,409207825,3890,3890,3895,3890,1583
20240612,133500,403047330,3890,3895,3895,3890,905
20240612,133400,399526855,3890,3890,3890,3890,0
20240612,133300,399526855,3890,3890,3890,3890,636
20240612,133200,397052815,3890,3890,3890,3890,0
20240612,133100,397052815,3890,3890,3890,3890,72
20240612,133000,396772735,3895,3895,3895,3895,6
20240612,132900,396749365,3895,3895,3895,3895,100
20240612,132800,396359865,3895,3895,3895,3895,0
20240612,132700,396359865,3895,3890,3895,3890,70
20240612,132600,396087300,3885,3885,3885,3885,0
20240612,132500,396087300,3885,3885,3885,3885,0
20240612,132400,396087300,3885,3890,3890,3885,405
20240612,132300,394513375,3890,3890,3890,3890,0
20240612,132200,394513375,3890,3890,3890,3890,0
20240612,132100,394513375,3890,3890,3890,3890,6
20240612,132000,394490035,3890,3890,3890,3890,0
20240612,131900,394490035,3890,3890,3890,3890,0
20240612,131800,394490035,3890,3890,3890,3890,0
20240612,131700,394490035,3890,3890,3890,3890,43
20240612,131600,394322765,3895,3895,3895,3895,0
20240612,131500,394322765,3895,3895,3895,3895,0
20240612,131400,394322765,3895,3895,3895,3895,0
20240612,131300,394322765,3895,3890,3895,3890,3
20240612,131200,394311090,3885,3885,3885,3885,368
20240612,131100,392881410,3890,3890,3890,3890,0
20240612,131000,392881410,3890,3895,3895,3890,156
20240612,130900,392274545,3895,3895,3895,3895,1
20240612,130800,392270650,3890,3890,3890,3890,0
20240612,130700,392270650,3890,3890,3890,3890,1290
20240612,130600,387252550,3890,3890,3890,3890,1000
20240612,130500,383362550,3890,3890,3890,3890,1475
20240612,130400,377624800,3890,3890,3890,3890,400
20240612,130300,376068800,3890,3890,3890,3885,246
20240612,130200,375112545,3885,3885,3885,3885,675
20240612,130100,372490170,3885,3885,3885,3885,101
20240612,130000,372097785,3885,3885,3885,3885,12
20240612,125900,372051165,3885,3885,3885,3885,100
20240612,125800,371662665,3885,3885,3885,3885,0
20240612,125700,371662665,3885,3885,3885,3885,1
20240612,125600,371658780,3885,3885,3885,3885,30
20240612,125500,371542230,3885,3885,3885,3885,0
20240612,125400,371542230,3885,3885,3885,3885,0
20240612,125300,371542230,3885,3885,3885,3885,0
20240612,125200,371542230,3885,3880,3885,3880,10
20240612,125100,371503425,3880,3880,3880,3880,6
20240612,125000,371480145,3880,3880,3880,3880,664
20240612,124900,368903825,3880,3880,3880,3880,32
20240612,124800,368779665,3880,3880,3880,3880,400
20240612,124700,367227665,3885,3885,3885,3885,0
20240612,124600,367227665,3885,3885,3885,3885,0
20240612,124500,367227665,3885,3885,3885,3885,517
20240612,124400,365219120,3885,3885,3885,3885,190
20240612,124300,364480970,3875,3875,3875,3875,890
20240612,124200,361032220,3875,3875,3875,3875,1
20240612,124100,361028345,3880,3880,3880,3880,11
20240612,124000,360985665,3880,3880,3880,3880,58
20240612,123900,360760625,3880,3880,3880,3880,100
20240612,123800,360372625,3885,3880,3885,3880,68
20240612,123700,360108770,3875,3875,3875,3875,173
20240612,123600,359438395,3875,3880,3880,3875,626
20240612,123500,357012545,3880,3880,3885,3880,128
20240612,123400,356515865,3880,3880,3880,3880,12
20240612,123300,356469305,3880,3880,3880,3880,3
20240612,123200,356457665,3880,3880,3880,3880,11
20240612,123100,356414985,3875,3875,3875,3875,0
20240612,123000,356414985,3875,3875,3875,3875,90
20240612,122900,356066235,3875,3875,3875,3875,0
20240612,122800,356066235,3875,3875,3875,3875,0
20240612,122700,356066235,3875,3875,3875,3875,250
20240612,122600,355097485,3875,3880,3880,3875,207
20240612,122500,354294335,3880,3880,3880,3880,656
20240612,122400,351749055,3880,3880,3880,3880,18
20240612,122300,351679215,3885,3885,3885,3885,0
20240612,122200,351679215,3885,3880,3885,3880,36
20240612,122100,351539445,3880,3880,3880,3880,0
20240612,122000,351539445,3880,3895,3895,3880,39
20240612,121900,351387900,3875,3875,3875,3875,0
20240612,121800,351387900,3875,3875,3875,3875,23
20240612,121700,351298775,3895,3895,3895,3895,10
20240612,121600,351259825,3870,3900,3900,3870,254
20240612,121500,350272895,3900,3900,3900,3900,0
20240612,121400,350272895,3900,3870,3900,3870,1592
20240612,121300,344111765,3870,3895,3895,3870,8545
20240612,121200,310986025,3900,3885,3900,3885,102
20240612,121100,310589725,3900,3900,3900,3900,3
20240612,121000,310578025,3885,3885,3885,3885,6
20240612,120900,310554715,3885,3900,3900,3885,6400
20240612,120800,285667215,3895,3895,3895,3895,0
20240612,120700,285667215,3895,3895,3895,3895,1
20240612,120600,285663320,3895,3895,3895,3895,0
20240612,120500,285663320,3895,3895,3895,3895,0
20240612,120400,285663320,3895,3900,3900,3895,698
20240612,120300,282944565,3895,3905,3905,3895,20
20240612,120200,282866475,3900,3900,3900,3900,0
20240612,120100,282866475,3900,3915,3915,3900,2012
20240612,120000,275015100,3910,3910,3910,3910,0
20240612,115900,275015100,3910,3910,3910,3910,0
20240612,115800,275015100,3910,3915,3915,3910,492
20240612,115700,273091375,3910,3905,3910,3905,81
20240612,115600,272775020,3905,3905,3905,3905,0
20240612,115500,272775020,3905,3905,3905,3905,500
20240612,115400,270822520,3905,3905,3905,3905,0
20240612,115300,270822520,3905,3905,3905,3905,0
20240612,115200,270822520,3905,3905,3905,3905,79
20240612,115100,270514025,3905,3905,3905,3905,7
20240612,115000,270486690,3905,3905,3905,3905,156
20240612,114900,269877510,3900,3900,3900,3900,0
20240612,114800,269877510,3900,3905,3905,3900,66
20240612,114700,269620080,3905,3895,3905,3895,103
20240612,114600,269218865,3895,3895,3895,3895,50
20240612,114500,269024115,3890,3890,3890,3890,0
20240612,114400,269024115,3890,3890,3890,3890,24
20240612,114300,268930755,3890,3890,3890,3890,0
20240612,114200,268930755,3890,3890,3890,3890,270
20240612,114100,267880455,3890,3890,3890,3890,450
20240612,114000,266129955,3890,3895,3895,3890,1283
20240612,113900,261137140,3895,3900,3900,3895,5497
20240612,113800,239705140,3900,3900,3900,3900,0
20240612,113700,239705140,3900,3900,3900,3900,70
20240612,113600,239432140,3905,3905,3905,3905,100
20240612,113500,239041640,3905,3905,3905,3905,3520
20240612,113400,225296040,3910,3910,3910,3910,0
20240612,113300,225296040,3910,3910,3910,3910,1
20240612,113200,225292130,3920,3920,3920,3920,450
20240612,113100,223528130,3920,3920,3920,3920,144
20240612,113000,222963650,3920,3910,3920,3910,246
20240612,112900,222000000,3910,3910,3910,3910,70
20240612,112800,221726300,3910,3915,3915,3910,14
20240612,112700,221671495,3915,3915,3915,3915,93
20240612,112600,221307400,3915,3915,3915,3915,0
20240612,112500,221307400,3915,3915,3915,3915,0
20240612,112400,221307400,3915,3915,3915,3915,0
20240612,112300,221307400,3915,3910,3915,3910,172
20240612,112200,220634865,3910,3910,3910,3910,694
20240612,112100,217921325,3910,3910,3910,3910,3
20240612,112000,217909595,3910,3910,3910,3910,112
20240612,111900,217471675,3910,3910,3910,3910,21
20240612,111800,217389565,3905,3905,3905,3905,0
20240612,111700,217389565,3905,3905,3905,3905,0
20240612,111600,217389565,3905,3905,3905,3905,2000
20240612,111500,209579565,3905,3905,3905,3905,1616
20240612,111400,203269085,3910,3910,3915,3910,1004
20240612,111300,199343430,3915,3910,3915,3910,727
20240612,111200,196500465,3910,3910,3910,3910,349
20240612,111100,195135875,3910,3910,3910,3910,0
20240612,111000,195135875,3910,3915,3915,3910,53
20240612,110900,194928395,3915,3915,3915,3915,1476
20240612,110800,189149855,3905,3905,3905,3905,0
20240612,110700,189149855,3905,3905,3905,3905,200
20240612,110600,188368855,3905,3910,3915,3905,3255
20240612,110500,175655880,3905,3910,3910,3905,2200
20240612,110400,167064405,3910,3910,3910,3910,100
20240612,110300,166673405,3915,3915,3915,3915,70
20240612,110200,166399355,3915,3915,3915,3915,0
20240612,110100,166399355,3915,3920,3920,3915,499
20240612,110000,164443300,3925,3920,3925,3920,2
20240612,105900,164435455,3925,3925,3925,3925,1
20240612,105800,164431530,3925,3925,3925,3925,6
20240612,105700,164407980,3925,3915,3925,3910,609
20240612,105600,162021675,3920,3920,3920,3920,0
20240612,105500,162021675,3920,3915,3920,3915,636
20240612,105400,159531730,3915,3915,3915,3915,18
20240612,105300,159461260,3920,3915,3920,3915,101
20240612,105200,159065840,3920,3920,3920,3920,1
20240612,105100,159061920,3920,3920,3920,3920,5
20240612,105000,159042320,3920,3920,3920,3920,39
20240612,104900,158889440,3920,3920,3920,3920,38
20240612,104800,158740480,3915,3915,3915,3915,2508
20240612,104700,148921660,3915,3915,3915,3915,1
20240612,104600,148917745,3915,3915,3915,3915,1
20240612,104500,148913830,3915,3915,3915,3915,0
20240612,104400,148913830,3915,3915,3915,3915,0
20240612,104300,148913830,3915,3915,3915,3915,1
20240612,104200,148909915,3915,3915,3915,3915,1
20240612,104100,148906000,3915,3915,3915,3915,133
20240612,104000,148385305,3920,3920,3920,3920,21
20240612,103900,148302985,3920,3920,3920,3920,0
20240612,103800,148302985,3920,3920,3920,3920,50
20240612,103700,148106985,3915,3915,3915,3915,2
20240612,103600,148099155,3920,3920,3920,3920,50
20240612,103500,147903155,3920,3920,3920,3920,0
20240612,103400,147903155,3920,3920,3920,3920,500
20240612,103300,145943155,3920,3920,3920,3920,0
20240612,103200,145943155,3920,3920,3920,3920,3
20240612,103100,145931395,3900,3920,3920,3900,1393
20240612,103000,140485215,3910,3915,3915,3910,7
20240612,102900,140457840,3915,3915,3915,3910,103
20240612,102800,140054970,3920,3920,3920,3920,65
20240612,102700,139800170,3920,3920,3920,3920,20
20240612,102600,139721770,3920,3920,3920,3920,3
20240612,102500,139710010,3915,3920,3920,3915,176
20240612,102400,139020125,3920,3920,3920,3920,25
20240612,102300,138922125,3920,3920,3920,3920,0
20240612,102200,138922125,3920,3920,3920,3920,3
20240612,102100,138910365,3910,3910,3910,3910,2
20240612,102000,138902545,3920,3920,3920,3920,103
20240612,101900,138498785,3895,3895,3895,3895,765
20240612,101800,135519110,3890,3890,3890,3890,0
20240612,101700,135519110,3890,3915,3920,3890,10004
20240612,101600,96487515,3920,3920,3920,3910,326
20240612,101500,95212560,3920,3920,3920,3920,45
20240612,101400,95036160,3920,3915,3920,3915,289
20240612,101300,93904715,3915,3915,3915,3910,220
20240612,101200,93044500,3920,3920,3920,3920,0
20240612,101100,93044500,3920,3920,3920,3920,0
20240612,101000,93044500,3920,3920,3920,3920,0
20240612,100900,93044500,3920,3915,3920,3905,3532
20240612,100800,79239690,3920,3920,3920,3920,2
20240612,100700,79231850,3920,3920,3920,3915,229
20240612,100600,78334175,3920,3920,3920,3920,0
20240612,100500,78334175,3920,3915,3920,3915,3
20240612,100400,78322425,3920,3920,3920,3920,1
20240612,100300,78318505,3920,3920,3920,3920,75
20240612,100200,78024505,3920,3920,3920,3920,25
20240612,100100,77926505,3925,3930,3930,3925,10
20240612,100000,77887230,3935,3935,3935,3935,101
20240612,095900,77489795,3910,3910,3910,3910,0
20240612,095800,77489795,3910,3935,3935,3910,1773
20240612,095700,70548580,3935,3935,3935,3935,11
20240612,095600,70505295,3935,3930,3935,3925,704
20240612,095500,67741580,3930,3935,3935,3930,125
20240612,095400,67249830,3935,3935,3935,3935,0
20240612,095300,67249830,3935,3925,3935,3925,23
20240612,095200,67159455,3930,3935,3935,3930,114
20240612,095100,66711430,3935,3930,3935,3930,55
20240612,095000,66495025,3930,3930,3930,3930,0
20240612,094900,66495025,3930,3930,3930,3930,106
20240612,094800,66078445,3930,3930,3930,3930,0
20240612,094700,66078445,3930,3930,3930,3930,5
20240612,094600,66058795,3930,3930,3930,3930,0
20240612,094500,66058795,3930,3930,3930,3930,97
20240612,094400,65677585,3930,3930,3930,3930,0
20240612,094300,65677585,3930,3930,3930,3930,0
20240612,094200,65677585,3930,3930,3930,3930,65
20240612,094100,65422135,3930,3930,3930,3930,424
20240612,094000,63755815,3935,3935,3935,3935,200
20240612,093900,62968815,3935,3935,3935,3935,12
20240612,093800,62921595,3935,3935,3935,3935,148
20240612,093700,62339215,3935,3935,3935,3935,26
20240612,093600,62236905,3935,3940,3940,3935,809
20240612,093500,59052990,3940,3935,3940,3935,112
20240612,093400,58611770,3935,3930,3935,3930,127
20240612,093300,58112610,3930,3930,3930,3930,100
20240612,093200,57719610,3930,3930,3930,3930,91
20240612,093100,57361980,3925,3940,3940,3925,651
20240612,093000,54806790,3925,3920,3925,3920,624
20240612,092900,52357845,3920,3925,3925,3920,429
20240612,092800,50674025,3925,3930,3940,3925,33
20240612,092700,50544200,3925,3930,3930,3925,54
20240612,092600,50331990,3930,3930,3930,3925,26
20240612,092500,50229815,3930,3925,3930,3925,129
20240612,092400,49723485,3930,3930,3930,3930,14
20240612,092300,49668465,3930,3930,3930,3930,867
20240612,092200,46261155,3935,3935,3935,3935,840
20240612,092100,42955755,3940,3935,3940,3935,290
20240612,092000,41813605,3940,3940,3940,3940,0
20240612,091900,41813605,3940,3945,3945,3940,395
20240612,091800,40255830,3945,3945,3945,3945,0
20240612,091700,40255830,3945,3945,3945,3945,250
20240612,091600,39269580,3945,3930,3945,3930,2542
20240612,091500,29275995,3930,3930,3930,3930,11
20240612,091400,29232765,3930,3930,3930,3930,29
20240612,091300,29118795,3930,3930,3930,3930,101
20240612,091200,28721865,3935,3930,3935,3930,215
20240612,091100,27876415,3935,3935,3935,3935,9
20240612,091000,27841000,3935,3920,3935,3920,169
20240612,090900,27177960,3920,3935,3935,3920,426
20240612,090800,25501740,3940,3930,3940,3920,763
20240612,090700,22506100,3930,3925,3940,3920,533
20240612,090600,20414580,3930,3925,3930,3925,120
20240612,090500,19943265,3925,3915,3925,3900,1035
20240612,090400,15888425,3895,3895,3900,3895,774
20240612,090300,12872630,3895,3915,3915,3895,25
20240612,090200,12774775,3895,3900,3905,3895,336
20240612,090100,11464355,3930,3930,3930,3905,616
20240612,090000,9051785,3940,3935,3940,3930,2248