stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,213800,13487775,2165,2165,2165,2165,829
20240612,213700,13487775,2165,2165,2165,2165,0
20240612,213600,13487775,2165,2165,2165,2165,0
20240612,213500,13487775,2165,2165,2165,2165,0
20240612,213400,13487775,2165,2165,2165,2165,0
20240612,213300,13487775,2165,2165,2165,2165,0
20240612,213200,13487775,2165,2165,2165,2165,0
20240612,213100,13487775,2165,2165,2165,2165,0
20240612,213000,13487775,2165,2165,2165,2165,0
20240612,212900,13487775,2165,2165,2165,2165,0
20240612,212800,13487775,2165,2165,2165,2165,0
20240612,212700,13487775,2165,2165,2165,2165,0
20240612,212600,13487775,2165,2165,2165,2165,0
20240612,212500,13487775,2165,2165,2165,2165,0
20240612,212400,13487775,2165,2165,2165,2165,0
20240612,212300,13487775,2165,2165,2165,2165,0
20240612,212200,13487775,2165,2165,2165,2165,0
20240612,212100,13487775,2165,2165,2165,2165,0
20240612,212000,13487775,2165,2165,2165,2165,0
20240612,211900,13487775,2165,2165,2165,2165,0
20240612,211800,13487775,2165,2165,2165,2165,0
20240612,211700,13487775,2165,2165,2165,2165,0
20240612,211600,13487775,2165,2165,2165,2165,0
20240612,211500,13487775,2165,2165,2165,2165,0
20240612,211400,13487775,2165,2165,2165,2165,0
20240612,211300,13487775,2165,2165,2165,2165,0
20240612,211200,13487775,2165,2165,2165,2165,0
20240612,211100,13487775,2165,2165,2165,2165,0
20240612,211000,13487775,2165,2165,2165,2165,0
20240612,210900,13487775,2165,2165,2165,2165,0
20240612,210800,13487775,2165,2165,2165,2165,829
20240612,210700,13487775,2165,2165,2165,2165,0
20240612,210600,13487775,2165,2165,2165,2165,0
20240612,210500,13487775,2165,2165,2165,2165,0
20240612,210400,13487775,2165,2165,2165,2165,0
20240612,210300,13487775,2165,2165,2165,2165,0
20240612,210200,13487775,2165,2165,2165,2165,0
20240612,210100,13487775,2165,2165,2165,2165,0
20240612,210000,13487775,2165,2165,2165,2165,0
20240612,205900,13487775,2165,2165,2165,2165,0
20240612,205800,13487775,2165,2165,2165,2165,0
20240612,205700,13487775,2165,2165,2165,2165,0
20240612,205600,13487775,2165,2165,2165,2165,0
20240612,205500,13487775,2165,2165,2165,2165,0
20240612,205400,13487775,2165,2165,2165,2165,0
20240612,205300,13487775,2165,2165,2165,2165,0
20240612,205200,13487775,2165,2165,2165,2165,0
20240612,205100,13487775,2165,2165,2165,2165,0
20240612,205000,13487775,2165,2165,2165,2165,0
20240612,204900,13487775,2165,2165,2165,2165,0
20240612,204800,13487775,2165,2165,2165,2165,0
20240612,204700,13487775,2165,2165,2165,2165,0
20240612,204600,13487775,2165,2165,2165,2165,0
20240612,204500,13487775,2165,2165,2165,2165,0
20240612,204400,13487775,2165,2165,2165,2165,0
20240612,204300,13487775,2165,2165,2165,2165,0
20240612,204200,13487775,2165,2165,2165,2165,0
20240612,204100,13487775,2165,2165,2165,2165,0
20240612,204000,13487775,2165,2165,2165,2165,0
20240612,203900,13487775,2165,2165,2165,2165,0
20240612,203800,13487775,2165,2165,2165,2165,829
20240612,203700,13487775,2165,2165,2165,2165,0
20240612,203600,13487775,2165,2165,2165,2165,0
20240612,203500,13487775,2165,2165,2165,2165,0
20240612,203400,13487775,2165,2165,2165,2165,0
20240612,203300,13487775,2165,2165,2165,2165,0
20240612,203200,13487775,2165,2165,2165,2165,0
20240612,203100,13487775,2165,2165,2165,2165,0
20240612,203000,13487775,2165,2165,2165,2165,0
20240612,202900,13487775,2165,2165,2165,2165,0
20240612,202800,13487775,2165,2165,2165,2165,0
20240612,202700,13487775,2165,2165,2165,2165,0
20240612,202600,13487775,2165,2165,2165,2165,0
20240612,202500,13487775,2165,2165,2165,2165,0
20240612,202400,13487775,2165,2165,2165,2165,0
20240612,202300,13487775,2165,2165,2165,2165,0
20240612,202200,13487775,2165,2165,2165,2165,0
20240612,202100,13487775,2165,2165,2165,2165,0
20240612,202000,13487775,2165,2165,2165,2165,0
20240612,201900,13487775,2165,2165,2165,2165,0
20240612,201800,13487775,2165,2165,2165,2165,0
20240612,201700,13487775,2165,2165,2165,2165,0
20240612,201600,13487775,2165,2165,2165,2165,0
20240612,201500,13487775,2165,2165,2165,2165,0
20240612,201400,13487775,2165,2165,2165,2165,0
20240612,201300,13487775,2165,2165,2165,2165,0
20240612,201200,13487775,2165,2165,2165,2165,0
20240612,201100,13487775,2165,2165,2165,2165,0
20240612,201000,13487775,2165,2165,2165,2165,0
20240612,200900,13487775,2165,2165,2165,2165,0
20240612,200800,13487775,2165,2165,2165,2165,829
20240612,200700,13487775,2165,2165,2165,2165,0
20240612,200600,13487775,2165,2165,2165,2165,0
20240612,200500,13487775,2165,2165,2165,2165,0
20240612,200400,13487775,2165,2165,2165,2165,0
20240612,200300,13487775,2165,2165,2165,2165,0
20240612,200200,13487775,2165,2165,2165,2165,0
20240612,200100,13487775,2165,2165,2165,2165,0
20240612,200000,13487775,2165,2165,2165,2165,0
20240612,195900,13487775,2165,2165,2165,2165,0
20240612,195800,13487775,2165,2165,2165,2165,0
20240612,195700,13487775,2165,2165,2165,2165,0
20240612,195600,13487775,2165,2165,2165,2165,0
20240612,195500,13487775,2165,2165,2165,2165,0
20240612,195400,13487775,2165,2165,2165,2165,0
20240612,195300,13487775,2165,2165,2165,2165,0
20240612,195200,13487775,2165,2165,2165,2165,0
20240612,195100,13487775,2165,2165,2165,2165,0
20240612,195000,13487775,2165,2165,2165,2165,0
20240612,194900,13487775,2165,2165,2165,2165,0
20240612,194800,13487775,2165,2165,2165,2165,0
20240612,194700,13487775,2165,2165,2165,2165,0
20240612,194600,13487775,2165,2165,2165,2165,0
20240612,194500,13487775,2165,2165,2165,2165,0
20240612,194400,13487775,2165,2165,2165,2165,0
20240612,194300,13487775,2165,2165,2165,2165,0
20240612,194200,13487775,2165,2165,2165,2165,0
20240612,194100,13487775,2165,2165,2165,2165,0
20240612,194000,13487775,2165,2165,2165,2165,0
20240612,193900,13487775,2165,2165,2165,2165,0
20240612,193800,13487775,2165,2165,2165,2165,829
20240612,193700,13487775,2165,2165,2165,2165,0
20240612,193600,13487775,2165,2165,2165,2165,0
20240612,193500,13487775,2165,2165,2165,2165,0
20240612,193400,13487775,2165,2165,2165,2165,0
20240612,193300,13487775,2165,2165,2165,2165,0
20240612,193200,13487775,2165,2165,2165,2165,0
20240612,193100,13487775,2165,2165,2165,2165,0
20240612,193000,13487775,2165,2165,2165,2165,0
20240612,192900,13487775,2165,2165,2165,2165,0
20240612,192800,13487775,2165,2165,2165,2165,0
20240612,192700,13487775,2165,2165,2165,2165,0
20240612,192600,13487775,2165,2165,2165,2165,0
20240612,192500,13487775,2165,2165,2165,2165,0
20240612,192400,13487775,2165,2165,2165,2165,0
20240612,192300,13487775,2165,2165,2165,2165,0
20240612,192200,13487775,2165,2165,2165,2165,0
20240612,192100,13487775,2165,2165,2165,2165,0
20240612,192000,13487775,2165,2165,2165,2165,0
20240612,191900,13487775,2165,2165,2165,2165,0
20240612,191800,13487775,2165,2165,2165,2165,0
20240612,191700,13487775,2165,2165,2165,2165,0
20240612,191600,13487775,2165,2165,2165,2165,0
20240612,191500,13487775,2165,2165,2165,2165,0
20240612,191400,13487775,2165,2165,2165,2165,0
20240612,191300,13487775,2165,2165,2165,2165,0
20240612,191200,13487775,2165,2165,2165,2165,0
20240612,191100,13487775,2165,2165,2165,2165,0
20240612,191000,13487775,2165,2165,2165,2165,0
20240612,190900,13487775,2165,2165,2165,2165,0
20240612,190800,13487775,2165,2165,2165,2165,829
20240612,190700,13487775,2165,2165,2165,2165,0
20240612,190600,13487775,2165,2165,2165,2165,0
20240612,190500,13487775,2165,2165,2165,2165,0
20240612,190400,13487775,2165,2165,2165,2165,0
20240612,190300,13487775,2165,2165,2165,2165,0
20240612,190200,13487775,2165,2165,2165,2165,0
20240612,190100,13487775,2165,2165,2165,2165,0
20240612,190000,13487775,2165,2165,2165,2165,0
20240612,185900,13487775,2165,2165,2165,2165,0
20240612,185800,13487775,2165,2165,2165,2165,0
20240612,185700,13487775,2165,2165,2165,2165,0
20240612,185600,13487775,2165,2165,2165,2165,0
20240612,185500,13487775,2165,2165,2165,2165,0
20240612,185400,13487775,2165,2165,2165,2165,0
20240612,185300,13487775,2165,2165,2165,2165,0
20240612,185200,13487775,2165,2165,2165,2165,0
20240612,185100,13487775,2165,2165,2165,2165,0
20240612,185000,13487775,2165,2165,2165,2165,0
20240612,184900,13487775,2165,2165,2165,2165,0
20240612,184800,13487775,2165,2165,2165,2165,0
20240612,184700,13487775,2165,2165,2165,2165,0
20240612,184600,13487775,2165,2165,2165,2165,0
20240612,184500,13487775,2165,2165,2165,2165,0
20240612,184400,13487775,2165,2165,2165,2165,0
20240612,184300,13487775,2165,2165,2165,2165,0
20240612,184200,13487775,2165,2165,2165,2165,0
20240612,184100,13487775,2165,2165,2165,2165,0
20240612,184000,13487775,2165,2165,2165,2165,0
20240612,183900,13487775,2165,2165,2165,2165,0
20240612,183800,13487775,2165,2165,2165,2165,829
20240612,183700,13487775,2165,2165,2165,2165,0
20240612,183600,13487775,2165,2165,2165,2165,0
20240612,183500,13487775,2165,2165,2165,2165,0
20240612,183400,13487775,2165,2165,2165,2165,0
20240612,183300,13487775,2165,2165,2165,2165,0
20240612,183200,13487775,2165,2165,2165,2165,0
20240612,183100,13487775,2165,2165,2165,2165,0
20240612,183000,13487775,2165,2165,2165,2165,0
20240612,182900,13487775,2165,2165,2165,2165,0
20240612,182800,13487775,2165,2165,2165,2165,0
20240612,182700,13487775,2165,2165,2165,2165,0
20240612,182600,13487775,2165,2165,2165,2165,0
20240612,182500,13487775,2165,2165,2165,2165,0
20240612,182400,13487775,2165,2165,2165,2165,0
20240612,182300,13487775,2165,2165,2165,2165,0
20240612,182200,13487775,2165,2165,2165,2165,0
20240612,182100,13487775,2165,2165,2165,2165,0
20240612,182000,13487775,2165,2165,2165,2165,0
20240612,181900,13487775,2165,2165,2165,2165,0
20240612,181800,13487775,2165,2165,2165,2165,0
20240612,181700,13487775,2165,2165,2165,2165,0
20240612,181600,13487775,2165,2165,2165,2165,0
20240612,181500,13487775,2165,2165,2165,2165,0
20240612,181400,13487775,2165,2165,2165,2165,0
20240612,181300,13487775,2165,2165,2165,2165,0
20240612,181200,13487775,2165,2165,2165,2165,0
20240612,181100,13487775,2165,2165,2165,2165,0
20240612,181000,13487775,2165,2165,2165,2165,0
20240612,180900,13487775,2165,2165,2165,2165,0
20240612,180800,13487775,2165,2165,2165,2165,829
20240612,180700,13487775,2165,2165,2165,2165,0
20240612,180600,13487775,2165,2165,2165,2165,0
20240612,180500,13487775,2165,2165,2165,2165,0
20240612,180400,13487775,2165,2165,2165,2165,0
20240612,180300,13487775,2165,2165,2165,2165,0
20240612,180200,13487775,2165,2165,2165,2165,0
20240612,180100,13487775,2165,2165,2165,2165,0
20240612,180000,13487775,2165,2165,2165,2165,0
20240612,175900,13487775,2165,2165,2165,2165,0
20240612,175800,13487775,2165,2165,2165,2165,0
20240612,175700,13487775,2165,2165,2165,2165,0
20240612,175600,13487775,2165,2165,2165,2165,0
20240612,175500,13487775,2165,2165,2165,2165,0
20240612,175400,13487775,2165,2165,2165,2165,0
20240612,175300,13487775,2165,2165,2165,2165,0
20240612,175200,13487775,2165,2165,2165,2165,0
20240612,175100,13487775,2165,2165,2165,2165,0
20240612,175000,13487775,2165,2165,2165,2165,0
20240612,174900,13487775,2165,2165,2165,2165,0
20240612,174800,13487775,2165,2165,2165,2165,0
20240612,174700,13487775,2165,2165,2165,2165,0
20240612,174600,13487775,2165,2165,2165,2165,0
20240612,174500,13487775,2165,2165,2165,2165,0
20240612,174400,13487775,2165,2165,2165,2165,0
20240612,174300,13487775,2165,2165,2165,2165,0
20240612,174200,13487775,2165,2165,2165,2165,0
20240612,174100,13487775,2165,2165,2165,2165,0
20240612,174000,13487775,2165,2165,2165,2165,0
20240612,173900,13487775,2165,2165,2165,2165,0
20240612,173800,13487775,2165,2165,2165,2165,829
20240612,173700,13487775,2165,2165,2165,2165,0
20240612,173600,13487775,2165,2165,2165,2165,0
20240612,173500,13487775,2165,2165,2165,2165,0
20240612,173400,13487775,2165,2165,2165,2165,0
20240612,173300,13487775,2165,2165,2165,2165,0
20240612,173200,13487775,2165,2165,2165,2165,0
20240612,173100,13487775,2165,2165,2165,2165,0
20240612,173000,13487775,2165,2165,2165,2165,0
20240612,172900,13487775,2165,2165,2165,2165,0
20240612,172800,13487775,2165,2165,2165,2165,0
20240612,172700,13487775,2165,2165,2165,2165,0
20240612,172600,13487775,2165,2165,2165,2165,0
20240612,172500,13487775,2165,2165,2165,2165,0
20240612,172400,13487775,2165,2165,2165,2165,0
20240612,172300,13487775,2165,2165,2165,2165,0
20240612,172200,13487775,2165,2165,2165,2165,0
20240612,172100,13487775,2165,2165,2165,2165,0
20240612,172000,13487775,2165,2165,2165,2165,0
20240612,171900,13487775,2165,2165,2165,2165,0
20240612,171800,13487775,2165,2165,2165,2165,0
20240612,171700,13487775,2165,2165,2165,2165,0
20240612,171600,13487775,2165,2165,2165,2165,0
20240612,171500,13487775,2165,2165,2165,2165,0
20240612,171400,13487775,2165,2165,2165,2165,0
20240612,171300,13487775,2165,2165,2165,2165,0
20240612,171200,13487775,2165,2165,2165,2165,0
20240612,171100,13487775,2165,2165,2165,2165,0
20240612,171000,13487775,2165,2165,2165,2165,0
20240612,170900,13487775,2165,2165,2165,2165,0
20240612,170800,13487775,2165,2165,2165,2165,829
20240612,170700,13487775,2165,2165,2165,2165,0
20240612,170600,13487775,2165,2165,2165,2165,0
20240612,170500,13487775,2165,2165,2165,2165,0
20240612,170400,13487775,2165,2165,2165,2165,0
20240612,170300,13487775,2165,2165,2165,2165,0
20240612,170200,13487775,2165,2165,2165,2165,0
20240612,170100,13487775,2165,2165,2165,2165,0
20240612,170000,13487775,2165,2165,2165,2165,0
20240612,165900,13487775,2165,2165,2165,2165,0
20240612,165800,13487775,2165,2165,2165,2165,0
20240612,165700,13487775,2165,2165,2165,2165,0
20240612,165600,13487775,2165,2165,2165,2165,0
20240612,165500,13487775,2165,2165,2165,2165,0
20240612,165400,13487775,2165,2165,2165,2165,0
20240612,165300,13487775,2165,2165,2165,2165,0
20240612,165200,13487775,2165,2165,2165,2165,0
20240612,165100,13487775,2165,2165,2165,2165,0
20240612,165000,13487775,2165,2165,2165,2165,0
20240612,164900,13487775,2165,2165,2165,2165,0
20240612,164800,13487775,2165,2165,2165,2165,0
20240612,164700,13487775,2165,2165,2165,2165,0
20240612,164600,13487775,2165,2165,2165,2165,0
20240612,164500,13487775,2165,2165,2165,2165,0
20240612,164400,13487775,2165,2165,2165,2165,0
20240612,164300,13487775,2165,2165,2165,2165,0
20240612,164200,13487775,2165,2165,2165,2165,0
20240612,164100,13487775,2165,2165,2165,2165,0
20240612,164000,13487775,2165,2165,2165,2165,0
20240612,163900,13487775,2165,2165,2165,2165,0
20240612,163800,13487775,2165,2165,2165,2165,829
20240612,163700,13487775,2165,2165,2165,2165,0
20240612,163600,13487775,2165,2165,2165,2165,0
20240612,163500,13487775,2165,2165,2165,2165,0
20240612,163400,13487775,2165,2165,2165,2165,0
20240612,163300,13487775,2165,2165,2165,2165,0
20240612,163200,13487775,2165,2165,2165,2165,0
20240612,163100,13487775,2165,2165,2165,2165,0
20240612,163000,13487775,2165,2165,2165,2165,0
20240612,162900,13487775,2165,2165,2165,2165,0
20240612,162800,13487775,2165,2165,2165,2165,0
20240612,162700,13487775,2165,2165,2165,2165,0
20240612,162600,13487775,2165,2165,2165,2165,0
20240612,162500,13487775,2165,2165,2165,2165,0
20240612,162400,13487775,2165,2165,2165,2165,0
20240612,162300,13487775,2165,2165,2165,2165,0
20240612,162200,13487775,2165,2165,2165,2165,0
20240612,162100,13487775,2165,2165,2165,2165,0
20240612,162000,13487775,2165,2165,2165,2165,0
20240612,161900,13487775,2165,2165,2165,2165,0
20240612,161800,13487775,2165,2165,2165,2165,0
20240612,161700,13487775,2165,2165,2165,2165,0
20240612,161600,13487775,2165,2165,2165,2165,0
20240612,161500,13487775,2165,2165,2165,2165,0
20240612,161400,13487775,2165,2165,2165,2165,0
20240612,161300,13487775,2165,2165,2165,2165,0
20240612,161200,13487775,2165,2165,2165,2165,0
20240612,161100,13487775,2165,2165,2165,2165,0
20240612,161000,13487775,2165,2165,2165,2165,0
20240612,160900,13487775,2165,2165,2165,2165,0
20240612,160800,13487775,2165,2165,2165,2165,829
20240612,160700,13487775,2165,2165,2165,2165,0
20240612,160600,13487775,2165,2165,2165,2165,0
20240612,160500,13487775,2165,2165,2165,2165,0
20240612,160400,13487775,2165,2165,2165,2165,0
20240612,160300,13487775,2165,2165,2165,2165,0
20240612,160200,13487775,2165,2165,2165,2165,0
20240612,160100,13487775,2165,2165,2165,2165,0
20240612,160000,13487775,2165,2165,2165,2165,0
20240612,155900,13487775,2165,2165,2165,2165,0
20240612,155800,13487775,2165,2165,2165,2165,0
20240612,155700,13487775,2165,2165,2165,2165,0
20240612,155600,13487775,2165,2165,2165,2165,0
20240612,155500,13487775,2165,2165,2165,2165,0
20240612,155400,13487775,2165,2165,2165,2165,0
20240612,155300,13487775,2165,2165,2165,2165,0
20240612,155200,13487775,2165,2165,2165,2165,0
20240612,155100,13487775,2165,2165,2165,2165,0
20240612,155000,13487775,2165,2165,2165,2165,0
20240612,154900,13487775,2165,2165,2165,2165,0
20240612,154800,13487775,2165,2165,2165,2165,0
20240612,154700,13487775,2165,2165,2165,2165,0
20240612,154600,13487775,2165,2165,2165,2165,0
20240612,154500,13487775,2165,2165,2165,2165,0
20240612,154400,13487775,2165,2165,2165,2165,0
20240612,154300,13487775,2165,2165,2165,2165,0
20240612,154200,13487775,2165,2165,2165,2165,0
20240612,154100,13487775,2165,2165,2165,2165,0
20240612,154000,13487775,2165,2165,2165,2165,0
20240612,153900,13487775,2165,2165,2165,2165,0
20240612,153800,13487775,2165,2165,2165,2165,829
20240612,153700,13487775,2165,2165,2165,2165,0
20240612,153600,13487775,2165,2165,2165,2165,0
20240612,153500,13487775,2165,2165,2165,2165,0
20240612,153400,13487775,2165,2165,2165,2165,0
20240612,153300,13487775,2165,2165,2165,2165,0
20240612,153200,13487775,2165,2165,2165,2165,0
20240612,153100,13487775,2165,2165,2165,2165,0
20240612,153000,13487775,2165,2165,2165,2165,0
20240612,152900,13487775,2165,2165,2165,2165,0
20240612,152800,13487775,2165,2165,2165,2165,0
20240612,152700,13487775,2165,2165,2165,2165,0
20240612,152600,13487775,2165,2165,2165,2165,0
20240612,152500,13487775,2165,2165,2165,2165,0
20240612,152400,13487775,2165,2165,2165,2165,0
20240612,152300,13487775,2165,2165,2165,2165,0
20240612,152200,13487775,2165,2165,2165,2165,0
20240612,152100,13487775,2165,2165,2165,2165,0
20240612,152000,13487775,2165,2165,2165,2165,0
20240612,151900,13487775,2165,2165,2165,2165,0
20240612,151800,13487775,2165,2165,2165,2165,0
20240612,151700,13487775,2165,2165,2165,2165,829
20240612,151600,11692990,2165,2165,2165,2165,1009
20240612,151500,9508505,2165,2165,2165,2165,775
20240612,151400,7830630,2165,2165,2165,2165,601
20240612,151300,6529465,2165,2165,2165,2165,401
20240612,151200,5661300,2165,2165,2165,2165,0
20240612,151100,5661300,2165,2165,2165,2165,250
20240612,151000,5120050,2165,2165,2165,2165,553
20240612,150900,3922805,2165,2165,2165,2165,0
20240612,150800,3922805,2165,2165,2165,2165,2
20240612,150700,3918475,2165,2165,2165,2165,1
20240612,150600,3916310,2165,2165,2165,2165,0
20240612,150500,3916310,2165,2165,2165,2165,0
20240612,150400,3916310,2165,2165,2165,2165,3
20240612,150300,3909815,2165,2165,2165,2165,0
20240612,150200,3909815,2165,2165,2165,2165,2
20240612,150100,3905485,2165,2165,2165,2165,0
20240612,150000,3905485,2165,2165,2165,2165,1
20240612,145900,3903320,2165,2165,2165,2165,0
20240612,145800,3903320,2165,2165,2165,2165,0
20240612,145700,3903320,2165,2165,2165,2165,3
20240612,145600,3896825,2165,2165,2165,2165,2
20240612,145500,3892495,2165,2165,2165,2165,0
20240612,145400,3892495,2165,2165,2165,2165,1
20240612,145300,3890330,2165,2165,2165,2165,0
20240612,145200,3890330,2165,2165,2165,2165,0
20240612,145100,3890330,2165,2165,2165,2165,3
20240612,145000,3883835,2165,2165,2165,2165,2
20240612,144900,3879505,2165,2165,2165,2165,0
20240612,144800,3879505,2165,2165,2165,2165,1
20240612,144700,3877340,2165,2165,2165,2165,0
20240612,144600,3877340,2165,2165,2165,2165,0
20240612,144500,3877340,2165,2165,2165,2165,3
20240612,144400,3870845,2165,2165,2165,2165,0
20240612,144300,3870845,2165,2165,2165,2165,2
20240612,144200,3866515,2165,2165,2165,2165,1
20240612,144100,3864350,2165,2165,2165,2165,0
20240612,144000,3864350,2165,2165,2165,2165,0
20240612,143900,3864350,2165,2165,2165,2165,3
20240612,143800,3857855,2165,2165,2165,2165,0
20240612,143700,3857855,2165,2165,2165,2165,2
20240612,143600,3853525,2165,2165,2165,2165,1
20240612,143500,3851360,2165,2165,2165,2165,0
20240612,143400,3851360,2165,2165,2165,2165,0
20240612,143300,3851360,2165,2165,2165,2165,0
20240612,143200,3851360,2165,2165,2165,2165,3
20240612,143100,3844865,2165,2165,2165,2165,2
20240612,143000,3840535,2165,2165,2165,2165,0
20240612,142900,3840535,2165,2165,2165,2165,1
20240612,142800,3838370,2165,2165,2165,2165,0
20240612,142700,3838370,2165,2165,2165,2165,0
20240612,142600,3838370,2165,2165,2165,2165,3
20240612,142500,3831875,2165,2165,2165,2165,2
20240612,142400,3827545,2165,2165,2165,2165,0
20240612,142300,3827545,2165,2165,2165,2165,1
20240612,142200,3825380,2165,2165,2165,2165,0
20240612,142100,3825380,2165,2165,2165,2165,0
20240612,142000,3825380,2165,2165,2165,2165,3
20240612,141900,3818885,2165,2165,2165,2165,0
20240612,141800,3818885,2165,2165,2165,2165,2
20240612,141700,3814555,2165,2165,2165,2165,1
20240612,141600,3812390,2165,2165,2165,2165,0
20240612,141500,3812390,2165,2165,2165,2165,0
20240612,141400,3812390,2165,2165,2165,2165,3
20240612,141300,3805895,2165,2165,2165,2165,0
20240612,141200,3805895,2165,2165,2165,2165,2
20240612,141100,3801565,2165,2165,2165,2165,1
20240612,141000,3799400,2165,2165,2165,2165,0
20240612,140900,3799400,2165,2165,2165,2165,0
20240612,140800,3799400,2165,2165,2165,2165,0
20240612,140700,3799400,2165,2165,2165,2165,3
20240612,140600,3792905,2165,2165,2165,2165,2
20240612,140500,3788575,2165,2165,2165,2165,0
20240612,140400,3788575,2165,2165,2165,2165,1
20240612,140300,3786410,2165,2165,2165,2165,0
20240612,140200,3786410,2165,2165,2165,2165,0
20240612,140100,3786410,2165,2165,2165,2165,3
20240612,140000,3779915,2165,2165,2165,2165,2
20240612,135900,3775585,2165,2165,2165,2165,0
20240612,135800,3775585,2165,2165,2165,2165,1
20240612,135700,3773420,2165,2165,2165,2165,0
20240612,135600,3773420,2165,2165,2165,2165,0
20240612,135500,3773420,2165,2165,2165,2165,3
20240612,135400,3766925,2165,2165,2165,2165,0
20240612,135300,3766925,2165,2165,2165,2165,3
20240612,135200,3760430,2165,2165,2165,2165,1
20240612,135100,3758265,2165,2165,2165,2165,0
20240612,135000,3758265,2165,2165,2165,2165,0
20240612,134900,3758265,2165,2165,2165,2165,0
20240612,134800,3758265,2165,2165,2165,2165,5
20240612,134700,3747440,2165,2165,2165,2165,3
20240612,134600,3740945,2165,2165,2165,2165,3
20240612,134500,3734450,2165,2165,2165,2165,0
20240612,134400,3734450,2165,2165,2165,2165,2
20240612,134300,3730120,2165,2165,2165,2165,0
20240612,134200,3730120,2165,2165,2165,2165,0
20240612,134100,3730120,2165,2165,2165,2165,400
20240612,134000,2864120,2170,2170,2170,2170,0
20240612,133900,2864120,2170,2170,2170,2170,1
20240612,133800,2861950,2170,2170,2170,2170,2
20240612,133700,2857610,2170,2170,2170,2170,0
20240612,133600,2857610,2170,2170,2170,2170,1
20240612,133500,2855440,2170,2170,2170,2170,2
20240612,133400,2851100,2170,2170,2170,2170,0
20240612,133300,2851100,2170,2170,2170,2170,1
20240612,133200,2848930,2170,2170,2170,2170,2
20240612,133100,2844590,2170,2170,2170,2170,0
20240612,133000,2844590,2170,2170,2170,2170,1
20240612,132900,2842420,2165,2170,2170,2165,102
20240612,132800,2621580,2170,2170,2170,2170,302
20240612,132700,1966240,2175,2175,2175,2175,1
20240612,132600,1964065,2175,2175,2175,2175,0
20240612,132500,1964065,2175,2175,2175,2175,2
20240612,132400,1959715,2175,2175,2175,2175,1
20240612,132300,1957540,2175,2175,2175,2175,0
20240612,132200,1957540,2175,2175,2175,2175,2
20240612,132100,1953190,2175,2175,2175,2175,1
20240612,132000,1951015,2175,2175,2175,2175,0
20240612,131900,1951015,2175,2175,2175,2175,2
20240612,131800,1946665,2175,2175,2175,2175,1
20240612,131700,1944490,2175,2175,2175,2175,0
20240612,131600,1944490,2175,2175,2175,2175,2
20240612,131500,1940140,2175,2175,2175,2175,1
20240612,131400,1937965,2175,2175,2175,2175,0
20240612,131300,1937965,2175,2175,2175,2175,2
20240612,131200,1933615,2175,2175,2175,2175,0
20240612,131100,1933615,2175,2175,2175,2175,1
20240612,131000,1931440,2175,2175,2175,2175,2
20240612,130900,1927090,2175,2175,2175,2175,0
20240612,130800,1927090,2175,2175,2175,2175,1
20240612,130700,1924915,2175,2175,2175,2175,2
20240612,130600,1920565,2175,2175,2175,2175,0
20240612,130500,1920565,2175,2175,2175,2175,1
20240612,130400,1918390,2175,2175,2175,2175,2
20240612,130300,1914040,2175,2175,2175,2175,0
20240612,130200,1914040,2175,2175,2175,2175,1
20240612,130100,1911865,2175,2175,2175,2175,0
20240612,130000,1911865,2175,2175,2175,2175,2
20240612,125900,1907515,2175,2175,2175,2175,1
20240612,125800,1905340,2175,2175,2175,2175,0
20240612,125700,1905340,2175,2175,2175,2175,2
20240612,125600,1900990,2175,2175,2175,2175,1
20240612,125500,1898815,2175,2175,2175,2175,0
20240612,125400,1898815,2175,2175,2175,2175,2
20240612,125300,1894465,2175,2175,2175,2175,1
20240612,125200,1892290,2175,2175,2175,2175,0
20240612,125100,1892290,2175,2175,2175,2175,2
20240612,125000,1887940,2175,2175,2175,2175,1
20240612,124900,1885765,2175,2175,2175,2175,0
20240612,124800,1885765,2175,2175,2175,2175,2
20240612,124700,1881415,2175,2175,2175,2175,0
20240612,124600,1881415,2175,2175,2175,2175,1
20240612,124500,1879240,2175,2175,2175,2175,2
20240612,124400,1874890,2175,2175,2175,2175,0
20240612,124300,1874890,2175,2175,2175,2175,1
20240612,124200,1872715,2175,2175,2175,2175,2
20240612,124100,1868365,2175,2175,2175,2175,0
20240612,124000,1868365,2175,2175,2175,2175,1
20240612,123900,1866190,2175,2175,2175,2175,2
20240612,123800,1861840,2175,2175,2175,2175,0
20240612,123700,1861840,2175,2175,2175,2175,1
20240612,123600,1859665,2175,2175,2175,2175,2
20240612,123500,1855315,2175,2175,2175,2175,0
20240612,123400,1855315,2175,2175,2175,2175,1
20240612,123300,1853140,2175,2175,2175,2175,0
20240612,123200,1853140,2175,2175,2175,2175,2
20240612,123100,1848790,2175,2175,2175,2175,1
20240612,123000,1846615,2175,2175,2175,2175,0
20240612,122900,1846615,2175,2175,2175,2175,2
20240612,122800,1842265,2175,2175,2175,2175,1
20240612,122700,1840090,2175,2175,2175,2175,0
20240612,122600,1840090,2175,2175,2175,2175,3
20240612,122500,1833565,2180,2180,2180,2180,1
20240612,122400,1831385,2180,2180,2180,2180,0
20240612,122300,1831385,2180,2180,2180,2180,2
20240612,122200,1827025,2180,2180,2180,2180,0
20240612,122100,1827025,2180,2180,2180,2180,0
20240612,122000,1827025,2180,2180,2180,2180,3
20240612,121900,1820485,2180,2180,2180,2180,0
20240612,121800,1820485,2180,2180,2180,2180,1
20240612,121700,1818305,2180,2180,2180,2180,2
20240612,121600,1813945,2180,2180,2180,2180,0
20240612,121500,1813945,2180,2180,2180,2180,0
20240612,121400,1813945,2180,2180,2180,2180,3
20240612,121300,1807405,2180,2180,2180,2180,0
20240612,121200,1807405,2180,2180,2180,2180,1
20240612,121100,1805225,2180,2180,2180,2180,2
20240612,121000,1800865,2180,2180,2180,2180,0
20240612,120900,1800865,2180,2180,2180,2180,0
20240612,120800,1800865,2180,2180,2180,2180,3
20240612,120700,1794325,2180,2180,2180,2180,0
20240612,120600,1794325,2180,2180,2180,2180,1
20240612,120500,1792145,2180,2180,2180,2180,0
20240612,120400,1792145,2180,2180,2180,2180,2
20240612,120300,1787785,2180,2180,2180,2180,0
20240612,120200,1787785,2180,2180,2180,2180,0
20240612,120100,1787785,2180,2180,2180,2180,3
20240612,120000,1781245,2180,2180,2180,2180,1
20240612,115900,1779065,2180,2180,2180,2180,0
20240612,115800,1779065,2180,2180,2180,2180,2
20240612,115700,1774705,2180,2180,2180,2180,0
20240612,115600,1774705,2180,2180,2180,2180,0
20240612,115500,1774705,2180,2180,2180,2180,3
20240612,115400,1768165,2180,2180,2180,2180,0
20240612,115300,1768165,2180,2180,2180,2180,1
20240612,115200,1765985,2180,2180,2180,2180,2
20240612,115100,1761625,2180,2180,2180,2180,0
20240612,115000,1761625,2180,2180,2180,2180,0
20240612,114900,1761625,2180,2180,2180,2180,3
20240612,114800,1755085,2180,2180,2180,2180,0
20240612,114700,1755085,2180,2180,2180,2180,1
20240612,114600,1752905,2180,2180,2180,2180,2
20240612,114500,1748545,2180,2180,2180,2180,0
20240612,114400,1748545,2180,2180,2180,2180,0
20240612,114300,1748545,2180,2180,2180,2180,3
20240612,114200,1742005,2180,2180,2180,2180,0
20240612,114100,1742005,2180,2180,2180,2180,1
20240612,114000,1739825,2180,2180,2180,2180,0
20240612,113900,1739825,2180,2180,2180,2180,2
20240612,113800,1735465,2180,2180,2180,2180,0
20240612,113700,1735465,2180,2180,2180,2180,0
20240612,113600,1735465,2180,2180,2180,2180,3
20240612,113500,1728925,2180,2180,2180,2180,1
20240612,113400,1726745,2180,2180,2180,2180,0
20240612,113300,1726745,2180,2180,2180,2180,2
20240612,113200,1722385,2170,2170,2170,2170,0
20240612,113100,1722385,2170,2170,2170,2170,0
20240612,113000,1722385,2170,2180,2180,2170,202
20240612,112900,1284015,2180,2180,2180,2180,1
20240612,112800,1281835,2180,2180,2180,2180,0
20240612,112700,1281835,2180,2180,2180,2180,0
20240612,112600,1281835,2180,2180,2180,2180,0
20240612,112500,1281835,2180,2180,2180,2180,3
20240612,112400,1275295,2180,2180,2180,2180,2
20240612,112300,1270935,2180,2180,2180,2180,0
20240612,112200,1270935,2180,2180,2180,2180,1
20240612,112100,1268755,2175,2175,2175,2175,0
20240612,112000,1268755,2175,2175,2175,2175,0
20240612,111900,1268755,2175,2175,2175,2175,1
20240612,111800,1266580,2175,2175,2175,2175,2
20240612,111700,1262230,2175,2175,2175,2175,0
20240612,111600,1262230,2175,2175,2175,2175,1
20240612,111500,1260055,2175,2175,2175,2175,2
20240612,111400,1255705,2175,2175,2175,2175,0
20240612,111300,1255705,2175,2175,2175,2175,1
20240612,111200,1253530,2175,2175,2175,2175,0
20240612,111100,1253530,2175,2175,2175,2175,2
20240612,111000,1249180,2175,2175,2175,2175,1
20240612,110900,1247005,2175,2175,2175,2175,0
20240612,110800,1247005,2175,2175,2175,2175,2
20240612,110700,1242655,2175,2175,2175,2175,1
20240612,110600,1240480,2175,2175,2175,2175,0
20240612,110500,1240480,2175,2175,2175,2175,2
20240612,110400,1236130,2175,2175,2175,2175,1
20240612,110300,1233955,2175,2175,2175,2175,0
20240612,110200,1233955,2175,2175,2175,2175,2
20240612,110100,1229605,2175,2175,2175,2175,1
20240612,110000,1227430,2175,2175,2175,2175,0
20240612,105900,1227430,2175,2175,2175,2175,2
20240612,105800,1223080,2175,2175,2175,2175,2
20240612,105700,1218730,2180,2180,2180,2180,1
20240612,105600,1216550,2180,2180,2180,2180,0
20240612,105500,1216550,2180,2180,2180,2180,0
20240612,105400,1216550,2180,2180,2180,2180,3
20240612,105300,1210010,2180,2180,2180,2180,2
20240612,105200,1205650,2180,2180,2180,2180,0
20240612,105100,1205650,2180,2180,2180,2180,1
20240612,105000,1203470,2180,2180,2180,2180,0
20240612,104900,1203470,2180,2180,2180,2180,0
20240612,104800,1203470,2180,2180,2180,2180,3
20240612,104700,1196930,2180,2180,2180,2180,2
20240612,104600,1192570,2180,2180,2180,2180,0
20240612,104500,1192570,2180,2180,2180,2180,1
20240612,104400,1190390,2180,2180,2180,2180,0
20240612,104300,1190390,2180,2180,2180,2180,0
20240612,104200,1190390,2180,2180,2180,2180,3
20240612,104100,1183850,2180,2180,2180,2180,0
20240612,104000,1183850,2180,2180,2180,2180,3
20240612,103900,1177310,2180,2180,2180,2180,1
20240612,103800,1175130,2180,2180,2180,2180,0
20240612,103700,1175130,2180,2180,2180,2180,500
20240612,103600,85130,2180,2180,2180,2180,0
20240612,103500,85130,2180,2180,2180,2180,0
20240612,103400,85130,2180,2180,2180,2180,4
20240612,103300,76410,2175,2175,2175,2175,0
20240612,103200,76410,2175,2175,2175,2175,1
20240612,103100,74235,2175,2175,2175,2175,2
20240612,103000,69885,2175,2175,2175,2175,1
20240612,102900,67710,2180,2180,2180,2180,0
20240612,102800,67710,2180,2180,2180,2180,0
20240612,102700,67710,2180,2180,2180,2180,0
20240612,102600,67710,2180,2180,2180,2180,4
20240612,102500,58990,2180,2185,2185,2180,4
20240612,102400,50255,2185,2185,2185,2185,0
20240612,102300,50255,2185,2185,2185,2185,0
20240612,102200,50255,2185,2185,2185,2185,0
20240612,102100,50255,2185,2185,2185,2185,0
20240612,102000,50255,2185,2185,2185,2185,0
20240612,101900,50255,2185,2185,2185,2185,0
20240612,101800,50255,2185,2185,2185,2185,3
20240612,101700,43700,2185,2185,2185,2185,3
20240612,101600,37145,2185,2185,2185,2185,0
20240612,101500,37145,2185,2185,2185,2185,3
20240612,101400,30590,2185,2185,2185,2185,2
20240612,101300,26220,2185,2185,2185,2185,0
20240612,101200,26220,2185,2185,2185,2185,1
20240612,101100,24035,2185,2185,2185,2185,2
20240612,101000,19665,2185,2185,2185,2185,0
20240612,100900,19665,2185,2185,2185,2185,0
20240612,100800,19665,2185,2185,2185,2185,0
20240612,100700,19665,2185,2185,2185,2185,0
20240612,100600,19665,2185,2185,2185,2185,0
20240612,100500,19665,2185,2185,2185,2185,0
20240612,100400,19665,2185,2185,2185,2185,0
20240612,100300,19665,2185,2185,2185,2185,0
20240612,100200,19665,2185,2185,2185,2185,0
20240612,100100,19665,2185,2185,2185,2185,0
20240612,100000,19665,2185,2185,2185,2185,0
20240612,095900,19665,2185,2185,2185,2185,0
20240612,095800,19665,2185,2185,2185,2185,0
20240612,095700,19665,2185,2185,2185,2185,4
20240612,095600,10925,2185,2185,2185,2185,0
20240612,095500,10925,2185,2185,2185,2185,0
20240612,095400,10925,2185,2185,2185,2185,0
20240612,095300,10925,2185,2185,2185,2185,0
20240612,095200,10925,2185,2185,2185,2185,0
20240612,095100,10925,2185,2185,2185,2185,0
20240612,095000,10925,2185,2185,2185,2185,0
20240612,094900,10925,2185,2185,2185,2185,0
20240612,094800,10925,2185,2185,2185,2185,0
20240612,094700,10925,2185,2185,2185,2185,0
20240612,094600,10925,2185,2185,2185,2185,0
20240612,094500,10925,2185,2185,2185,2185,0
20240612,094400,10925,2185,2185,2185,2185,0
20240612,094300,10925,2185,2185,2185,2185,0
20240612,094200,10925,2185,2185,2185,2185,0
20240612,094100,10925,2185,2185,2185,2185,0
20240612,094000,10925,2185,2185,2185,2185,0
20240612,093900,10925,2185,2185,2185,2185,0
20240612,093800,10925,2185,2185,2185,2185,0
20240612,093700,10925,2185,2185,2185,2185,0
20240612,093600,10925,2185,2185,2185,2185,0
20240612,093500,10925,2185,2185,2185,2185,0
20240612,093400,10925,2185,2185,2185,2185,0
20240612,093300,10925,2185,2185,2185,2185,0
20240612,093200,10925,2185,2185,2185,2185,0
20240612,093100,10925,2185,2185,2185,2185,0
20240612,093000,10925,2185,2185,2185,2185,0
20240612,092900,10925,2185,2185,2185,2185,0
20240612,092800,10925,2185,2185,2185,2185,0
20240612,092700,10925,2185,2185,2185,2185,0
20240612,092600,10925,2185,2185,2185,2185,0
20240612,092500,10925,2185,2185,2185,2185,0
20240612,092400,10925,2185,2185,2185,2185,0
20240612,092300,10925,2185,2185,2185,2185,0
20240612,092200,10925,2185,2185,2185,2185,0
20240612,092100,10925,2185,2185,2185,2185,0
20240612,092000,10925,2185,2185,2185,2185,0
20240612,091900,10925,2185,2185,2185,2185,0
20240612,091800,10925,2185,2185,2185,2185,0
20240612,091700,10925,2185,2185,2185,2185,0
20240612,091600,10925,2185,2185,2185,2185,0
20240612,091500,10925,2185,2185,2185,2185,5
20240612,091400,0,2165,2165,2165,2165,0
20240612,091300,0,2165,2165,2165,2165,0
20240612,091200,0,2165,2165,2165,2165,0
20240612,091100,0,2165,2165,2165,2165,0
20240612,091000,0,2165,2165,2165,2165,0
20240612,090900,0,2165,2165,2165,2165,0
20240612,090800,0,2165,2165,2165,2165,0
20240612,090700,0,2165,2165,2165,2165,0
20240612,090600,0,2165,2165,2165,2165,0
20240612,090500,0,2165,2165,2165,2165,0
20240612,090400,0,2165,2165,2165,2165,0
20240612,090300,0,2165,2165,2165,2165,0
20240612,090200,0,2165,2165,2165,2165,0
20240612,090100,0,2165,2165,2165,2165,0
20240612,090000,0,2165,2165,2165,2165,0