stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,193800,2477625810,2785,2785,2785,2785,15779
20240613,193700,2477625810,2785,2785,2785,2785,0
20240613,193600,2477625810,2785,2785,2785,2785,0
20240613,193500,2477625810,2785,2785,2785,2785,0
20240613,193400,2477625810,2785,2785,2785,2785,0
20240613,193300,2477625810,2785,2785,2785,2785,0
20240613,193200,2477625810,2785,2785,2785,2785,0
20240613,193100,2477625810,2785,2785,2785,2785,0
20240613,193000,2477625810,2785,2785,2785,2785,0
20240613,192900,2477625810,2785,2785,2785,2785,0
20240613,192800,2477625810,2785,2785,2785,2785,0
20240613,192700,2477625810,2785,2785,2785,2785,0
20240613,192600,2477625810,2785,2785,2785,2785,0
20240613,192500,2477625810,2785,2785,2785,2785,0
20240613,192400,2477625810,2785,2785,2785,2785,0
20240613,192300,2477625810,2785,2785,2785,2785,0
20240613,192200,2477625810,2785,2785,2785,2785,0
20240613,192100,2477625810,2785,2785,2785,2785,0
20240613,192000,2477625810,2785,2785,2785,2785,0
20240613,191900,2477625810,2785,2785,2785,2785,0
20240613,191800,2477625810,2785,2785,2785,2785,0
20240613,191700,2477625810,2785,2785,2785,2785,0
20240613,191600,2477625810,2785,2785,2785,2785,0
20240613,191500,2477625810,2785,2785,2785,2785,0
20240613,191400,2477625810,2785,2785,2785,2785,0
20240613,191300,2477625810,2785,2785,2785,2785,0
20240613,191200,2477625810,2785,2785,2785,2785,0
20240613,191100,2477625810,2785,2785,2785,2785,0
20240613,191000,2477625810,2785,2785,2785,2785,0
20240613,190900,2477625810,2785,2785,2785,2785,0
20240613,190800,2477625810,2785,2785,2785,2785,15779
20240613,190700,2477625810,2785,2785,2785,2785,0
20240613,190600,2477625810,2785,2785,2785,2785,0
20240613,190500,2477625810,2785,2785,2785,2785,0
20240613,190400,2477625810,2785,2785,2785,2785,0
20240613,190300,2477625810,2785,2785,2785,2785,0
20240613,190200,2477625810,2785,2785,2785,2785,0
20240613,190100,2477625810,2785,2785,2785,2785,0
20240613,190000,2477625810,2785,2785,2785,2785,0
20240613,185900,2477625810,2785,2785,2785,2785,0
20240613,185800,2477625810,2785,2785,2785,2785,0
20240613,185700,2477625810,2785,2785,2785,2785,0
20240613,185600,2477625810,2785,2785,2785,2785,0
20240613,185500,2477625810,2785,2785,2785,2785,0
20240613,185400,2477625810,2785,2785,2785,2785,0
20240613,185300,2477625810,2785,2785,2785,2785,0
20240613,185200,2477625810,2785,2785,2785,2785,0
20240613,185100,2477625810,2785,2785,2785,2785,0
20240613,185000,2477625810,2785,2785,2785,2785,0
20240613,184900,2477625810,2785,2785,2785,2785,0
20240613,184800,2477625810,2785,2785,2785,2785,0
20240613,184700,2477625810,2785,2785,2785,2785,0
20240613,184600,2477625810,2785,2785,2785,2785,0
20240613,184500,2477625810,2785,2785,2785,2785,0
20240613,184400,2477625810,2785,2785,2785,2785,0
20240613,184300,2477625810,2785,2785,2785,2785,0
20240613,184200,2477625810,2785,2785,2785,2785,0
20240613,184100,2477625810,2785,2785,2785,2785,0
20240613,184000,2477625810,2785,2785,2785,2785,0
20240613,183900,2477625810,2785,2785,2785,2785,0
20240613,183800,2477625810,2785,2785,2785,2785,15779
20240613,183700,2477625810,2785,2785,2785,2785,0
20240613,183600,2477625810,2785,2785,2785,2785,0
20240613,183500,2477625810,2785,2785,2785,2785,0
20240613,183400,2477625810,2785,2785,2785,2785,0
20240613,183300,2477625810,2785,2785,2785,2785,0
20240613,183200,2477625810,2785,2785,2785,2785,0
20240613,183100,2477625810,2785,2785,2785,2785,0
20240613,183000,2477625810,2785,2785,2785,2785,0
20240613,182900,2477625810,2785,2785,2785,2785,0
20240613,182800,2477625810,2785,2785,2785,2785,0
20240613,182700,2477625810,2785,2785,2785,2785,0
20240613,182600,2477625810,2785,2785,2785,2785,0
20240613,182500,2477625810,2785,2785,2785,2785,0
20240613,182400,2477625810,2785,2785,2785,2785,0
20240613,182300,2477625810,2785,2785,2785,2785,0
20240613,182200,2477625810,2785,2785,2785,2785,0
20240613,182100,2477625810,2785,2785,2785,2785,0
20240613,182000,2477625810,2785,2785,2785,2785,0
20240613,181900,2477625810,2785,2785,2785,2785,0
20240613,181800,2477625810,2785,2785,2785,2785,0
20240613,181700,2477625810,2785,2785,2785,2785,0
20240613,181600,2477625810,2785,2785,2785,2785,0
20240613,181500,2477625810,2785,2785,2785,2785,0
20240613,181400,2477625810,2785,2785,2785,2785,0
20240613,181300,2477625810,2785,2785,2785,2785,0
20240613,181200,2477625810,2785,2785,2785,2785,0
20240613,181100,2477625810,2785,2785,2785,2785,0
20240613,181000,2477625810,2785,2785,2785,2785,0
20240613,180900,2477625810,2785,2785,2785,2785,0
20240613,180800,2477625810,2785,2785,2785,2785,15779
20240613,180700,2477625810,2785,2785,2785,2785,0
20240613,180600,2477625810,2785,2785,2785,2785,0
20240613,180500,2477625810,2785,2785,2785,2785,0
20240613,180400,2477625810,2785,2785,2785,2785,0
20240613,180300,2477625810,2785,2785,2785,2785,0
20240613,180200,2477625810,2785,2785,2785,2785,0
20240613,180100,2477625810,2785,2785,2785,2785,0
20240613,180000,2477625810,2785,2785,2785,2785,0
20240613,175900,2477625810,2785,2785,2785,2785,0
20240613,175800,2477625810,2785,2785,2785,2785,0
20240613,175700,2477625810,2785,2785,2785,2785,0
20240613,175600,2477625810,2785,2785,2785,2785,0
20240613,175500,2477625810,2785,2785,2785,2785,0
20240613,175400,2477625810,2785,2785,2785,2785,0
20240613,175300,2477625810,2785,2785,2785,2785,0
20240613,175200,2477625810,2785,2785,2785,2785,0
20240613,175100,2477625810,2785,2785,2785,2785,0
20240613,175000,2477625810,2785,2785,2785,2785,0
20240613,174900,2477625810,2785,2785,2785,2785,0
20240613,174800,2477625810,2785,2785,2785,2785,0
20240613,174700,2477625810,2785,2785,2785,2785,0
20240613,174600,2477625810,2785,2785,2785,2785,0
20240613,174500,2477625810,2785,2785,2785,2785,0
20240613,174400,2477625810,2785,2785,2785,2785,0
20240613,174300,2477625810,2785,2785,2785,2785,0
20240613,174200,2477625810,2785,2785,2785,2785,0
20240613,174100,2477625810,2785,2785,2785,2785,0
20240613,174000,2477625810,2785,2785,2785,2785,0
20240613,173900,2477625810,2785,2785,2785,2785,0
20240613,173800,2477625810,2785,2785,2785,2785,15779
20240613,173700,2477625810,2785,2785,2785,2785,0
20240613,173600,2477625810,2785,2785,2785,2785,0
20240613,173500,2477625810,2785,2785,2785,2785,0
20240613,173400,2477625810,2785,2785,2785,2785,0
20240613,173300,2477625810,2785,2785,2785,2785,0
20240613,173200,2477625810,2785,2785,2785,2785,0
20240613,173100,2477625810,2785,2785,2785,2785,0
20240613,173000,2477625810,2785,2785,2785,2785,0
20240613,172900,2477625810,2785,2785,2785,2785,0
20240613,172800,2477625810,2785,2785,2785,2785,0
20240613,172700,2477625810,2785,2785,2785,2785,0
20240613,172600,2477625810,2785,2785,2785,2785,0
20240613,172500,2477625810,2785,2785,2785,2785,0
20240613,172400,2477625810,2785,2785,2785,2785,0
20240613,172300,2477625810,2785,2785,2785,2785,0
20240613,172200,2477625810,2785,2785,2785,2785,0
20240613,172100,2477625810,2785,2785,2785,2785,0
20240613,172000,2477625810,2785,2785,2785,2785,0
20240613,171900,2477625810,2785,2785,2785,2785,0
20240613,171800,2477625810,2785,2785,2785,2785,0
20240613,171700,2477625810,2785,2785,2785,2785,0
20240613,171600,2477625810,2785,2785,2785,2785,0
20240613,171500,2477625810,2785,2785,2785,2785,0
20240613,171400,2477625810,2785,2785,2785,2785,0
20240613,171300,2477625810,2785,2785,2785,2785,0
20240613,171200,2477625810,2785,2785,2785,2785,0
20240613,171100,2477625810,2785,2785,2785,2785,0
20240613,171000,2477625810,2785,2785,2785,2785,0
20240613,170900,2477625810,2785,2785,2785,2785,0
20240613,170800,2477625810,2785,2785,2785,2785,15779
20240613,170700,2477625810,2785,2785,2785,2785,0
20240613,170600,2477625810,2785,2785,2785,2785,0
20240613,170500,2477625810,2785,2785,2785,2785,0
20240613,170400,2477625810,2785,2785,2785,2785,0
20240613,170300,2477625810,2785,2785,2785,2785,0
20240613,170200,2477625810,2785,2785,2785,2785,0
20240613,170100,2477625810,2785,2785,2785,2785,0
20240613,170000,2477625810,2785,2785,2785,2785,0
20240613,165900,2477625810,2785,2785,2785,2785,0
20240613,165800,2477625810,2785,2785,2785,2785,0
20240613,165700,2477625810,2785,2785,2785,2785,0
20240613,165600,2477625810,2785,2785,2785,2785,0
20240613,165500,2477625810,2785,2785,2785,2785,0
20240613,165400,2477625810,2785,2785,2785,2785,0
20240613,165300,2477625810,2785,2785,2785,2785,0
20240613,165200,2477625810,2785,2785,2785,2785,0
20240613,165100,2477625810,2785,2785,2785,2785,0
20240613,165000,2477625810,2785,2785,2785,2785,0
20240613,164900,2477625810,2785,2785,2785,2785,0
20240613,164800,2477625810,2785,2785,2785,2785,0
20240613,164700,2477625810,2785,2785,2785,2785,0
20240613,164600,2477625810,2785,2785,2785,2785,0
20240613,164500,2477625810,2785,2785,2785,2785,0
20240613,164400,2477625810,2785,2785,2785,2785,0
20240613,164300,2477625810,2785,2785,2785,2785,0
20240613,164200,2477625810,2785,2785,2785,2785,0
20240613,164100,2477625810,2785,2785,2785,2785,0
20240613,164000,2477625810,2785,2785,2785,2785,0
20240613,163900,2477625810,2785,2785,2785,2785,0
20240613,163800,2477625810,2785,2785,2785,2785,15779
20240613,163700,2477625810,2785,2785,2785,2785,0
20240613,163600,2477625810,2785,2785,2785,2785,0
20240613,163500,2477625810,2785,2785,2785,2785,0
20240613,163400,2477625810,2785,2785,2785,2785,0
20240613,163300,2477625810,2785,2785,2785,2785,0
20240613,163200,2477625810,2785,2785,2785,2785,0
20240613,163100,2477625810,2785,2785,2785,2785,0
20240613,163000,2477625810,2785,2785,2785,2785,0
20240613,162900,2477625810,2785,2785,2785,2785,0
20240613,162800,2477625810,2785,2785,2785,2785,0
20240613,162700,2477625810,2785,2785,2785,2785,0
20240613,162600,2477625810,2785,2785,2785,2785,0
20240613,162500,2477625810,2785,2785,2785,2785,0
20240613,162400,2477625810,2785,2785,2785,2785,0
20240613,162300,2477625810,2785,2785,2785,2785,0
20240613,162200,2477625810,2785,2785,2785,2785,0
20240613,162100,2477625810,2785,2785,2785,2785,0
20240613,162000,2477625810,2785,2785,2785,2785,0
20240613,161900,2477625810,2785,2785,2785,2785,0
20240613,161800,2477625810,2785,2785,2785,2785,0
20240613,161700,2477625810,2785,2785,2785,2785,0
20240613,161600,2477625810,2785,2785,2785,2785,0
20240613,161500,2477625810,2785,2785,2785,2785,0
20240613,161400,2477625810,2785,2785,2785,2785,0
20240613,161300,2477625810,2785,2785,2785,2785,0
20240613,161200,2477625810,2785,2785,2785,2785,0
20240613,161100,2477625810,2785,2785,2785,2785,0
20240613,161000,2477625810,2785,2785,2785,2785,0
20240613,160900,2477625810,2785,2785,2785,2785,0
20240613,160800,2477625810,2785,2785,2785,2785,15779
20240613,160700,2477625810,2785,2785,2785,2785,0
20240613,160600,2477625810,2785,2785,2785,2785,0
20240613,160500,2477625810,2785,2785,2785,2785,0
20240613,160400,2477625810,2785,2785,2785,2785,0
20240613,160300,2477625810,2785,2785,2785,2785,0
20240613,160200,2477625810,2785,2785,2785,2785,0
20240613,160100,2477625810,2785,2785,2785,2785,0
20240613,160000,2477625810,2785,2785,2785,2785,0
20240613,155900,2477625810,2785,2785,2785,2785,0
20240613,155800,2477625810,2785,2785,2785,2785,0
20240613,155700,2477625810,2785,2785,2785,2785,0
20240613,155600,2477625810,2785,2785,2785,2785,0
20240613,155500,2477625810,2785,2785,2785,2785,0
20240613,155400,2477625810,2785,2785,2785,2785,0
20240613,155300,2477625810,2785,2785,2785,2785,0
20240613,155200,2477625810,2785,2785,2785,2785,0
20240613,155100,2477625810,2785,2785,2785,2785,0
20240613,155000,2477625810,2785,2785,2785,2785,0
20240613,154900,2477625810,2785,2785,2785,2785,0
20240613,154800,2477625810,2785,2785,2785,2785,0
20240613,154700,2477625810,2785,2785,2785,2785,0
20240613,154600,2477625810,2785,2785,2785,2785,0
20240613,154500,2477625810,2785,2785,2785,2785,0
20240613,154400,2477625810,2785,2785,2785,2785,0
20240613,154300,2477625810,2785,2785,2785,2785,0
20240613,154200,2477625810,2785,2785,2785,2785,0
20240613,154100,2477625810,2785,2785,2785,2785,0
20240613,154000,2477625810,2785,2785,2785,2785,0
20240613,153900,2477625810,2785,2785,2785,2785,0
20240613,153800,2477625810,2785,2785,2785,2785,15779
20240613,153700,2477625810,2785,2785,2785,2785,0
20240613,153600,2477625810,2785,2785,2785,2785,0
20240613,153500,2477625810,2785,2785,2785,2785,0
20240613,153400,2477625810,2785,2785,2785,2785,0
20240613,153300,2477625810,2785,2785,2785,2785,0
20240613,153200,2477625810,2785,2785,2785,2785,0
20240613,153100,2477625810,2785,2785,2785,2785,0
20240613,153000,2477625810,2785,2785,2785,2785,15779
20240613,152900,2433681295,2800,2800,2800,2800,0
20240613,152800,2433681295,2800,2800,2800,2800,0
20240613,152700,2433681295,2800,2800,2800,2800,0
20240613,152600,2433681295,2800,2800,2800,2800,0
20240613,152500,2433681295,2800,2800,2800,2800,0
20240613,152400,2433681295,2800,2800,2800,2800,0
20240613,152300,2433681295,2800,2800,2800,2800,0
20240613,152200,2433681295,2800,2800,2800,2800,0
20240613,152100,2433681295,2800,2800,2800,2800,0
20240613,152000,2433681295,2800,2800,2800,2800,0
20240613,151900,2433681295,2800,2805,2810,2800,14139
20240613,151800,2394077040,2810,2810,2810,2810,27
20240613,151700,2394001170,2810,2810,2810,2805,1009
20240613,151600,2391167505,2805,2805,2810,2805,779
20240613,151500,2388982395,2810,2805,2810,2800,7566
20240613,151400,2367738305,2805,2800,2805,2795,17564
20240613,151300,2318556095,2800,2800,2800,2800,22
20240613,151200,2318494495,2800,2800,2800,2800,1106
20240613,151100,2315397695,2800,2795,2800,2795,1875
20240613,151000,2310156580,2800,2800,2800,2795,1252
20240613,150900,2306651855,2800,2800,2800,2795,262
20240613,150800,2305919535,2795,2795,2795,2790,3015
20240613,150700,2297492615,2795,2795,2795,2790,82
20240613,150600,2297263590,2795,2795,2795,2790,2586
20240613,150500,2290045830,2790,2795,2795,2790,1658
20240613,150400,2285419455,2795,2795,2795,2795,300
20240613,150300,2284580955,2795,2795,2795,2795,708
20240613,150200,2282602095,2795,2795,2800,2795,6476
20240613,150100,2264501670,2795,2795,2795,2795,2233
20240613,150000,2258260435,2795,2795,2795,2795,2
20240613,145900,2258254845,2790,2795,2795,2790,3797
20240613,145800,2247644150,2795,2795,2795,2795,701
20240613,145700,2245684855,2795,2795,2795,2795,1103
20240613,145600,2242601970,2795,2795,2795,2795,12
20240613,145500,2242568430,2795,2795,2795,2795,0
20240613,145400,2242568430,2795,2790,2795,2790,2402
20240613,145300,2235866715,2790,2790,2790,2785,1001
20240613,145200,2233073930,2790,2790,2790,2790,995
20240613,145100,2230297880,2785,2790,2790,2785,298
20240613,145000,2229467450,2790,2785,2790,2785,233
20240613,144900,2228818530,2795,2785,2795,2785,31
20240613,144800,2228732185,2795,2790,2795,2785,1102
20240613,144700,2225658665,2795,2795,2795,2790,199
20240613,144600,2225102945,2790,2790,2795,2790,28
20240613,144500,2225024820,2795,2795,2795,2785,615
20240613,144400,2223310810,2795,2795,2795,2790,3338
20240613,144300,2213997685,2795,2790,2795,2790,5881
20240613,144200,2197585195,2790,2790,2790,2785,2347
20240613,144100,2191037125,2790,2790,2790,2785,4373
20240613,144000,2178836490,2790,2780,2790,2780,24
20240613,143900,2178769715,2790,2785,2790,2775,4236
20240613,143800,2166979970,2785,2785,2785,2775,834
20240613,143700,2164661440,2775,2780,2785,2775,1414
20240613,143600,2160736745,2785,2780,2785,2775,7164
20240613,143500,2140843975,2780,2780,2780,2780,500
20240613,143400,2139453975,2785,2780,2785,2780,58
20240613,143300,2139292500,2785,2785,2785,2785,279
20240613,143200,2138515485,2785,2785,2785,2780,38
20240613,143100,2138409835,2780,2785,2785,2780,178
20240613,143000,2137914745,2785,2785,2785,2785,0
20240613,142900,2137914745,2785,2780,2785,2780,346
20240613,142800,2136952840,2780,2780,2785,2780,1048
20240613,142700,2134039360,2780,2775,2780,2775,1401
20240613,142600,2130150580,2780,2780,2780,2780,355
20240613,142500,2129163680,2780,2775,2780,2770,3016
20240613,142400,2120809275,2775,2780,2780,2775,3668
20240613,142300,2110630475,2780,2785,2785,2780,15
20240613,142200,2110588720,2780,2775,2780,2775,2696
20240613,142100,2103098570,2780,2780,2780,2780,248
20240613,142000,2102409130,2775,2780,2780,2775,164
20240613,141900,2101953985,2775,2775,2780,2775,2289
20240613,141800,2095601110,2775,2775,2780,2775,448
20240613,141700,2094357605,2775,2775,2775,2775,2768
20240613,141600,2086676405,2780,2780,2780,2780,32
20240613,141500,2086587445,2775,2785,2785,2775,864
20240613,141400,2084187995,2780,2780,2780,2775,5264
20240613,141300,2069560495,2775,2780,2780,2775,27
20240613,141200,2069485470,2780,2775,2780,2775,21
20240613,141100,2069427190,2780,2780,2780,2780,56
20240613,141000,2069271510,2775,2780,2780,2775,70
20240613,140900,2069077160,2780,2775,2780,2775,406
20240613,140800,2067950505,2775,2785,2785,2775,337
20240613,140700,2067014465,2785,2780,2785,2780,106
20240613,140600,2066719770,2785,2780,2785,2780,27
20240613,140500,2066644705,2780,2775,2780,2775,1218
20240613,140400,2063264115,2780,2780,2785,2780,435
20240613,140300,2062054810,2785,2770,2785,2770,1073
20240613,140200,2059077735,2775,2780,2780,2775,2662
20240613,140100,2051682615,2780,2780,2780,2770,5524
20240613,140000,2036359830,2780,2780,2780,2775,144
20240613,135900,2035960010,2780,2780,2780,2775,72
20240613,135800,2035759925,2780,2780,2780,2780,118
20240613,135700,2035431885,2780,2775,2780,2775,574
20240613,135600,2033838985,2775,2780,2780,2770,1155
20240613,135500,2030638855,2775,2775,2780,2775,920
20240613,135400,2028085840,2775,2785,2785,2770,75227
20240613,135300,1819120560,2785,2785,2785,2780,30
20240613,135200,1819037015,2785,2785,2785,2780,13142
20240613,135100,1782502030,2780,2785,2785,2780,3826
20240613,135000,1771865425,2785,2780,2785,2780,7469
20240613,134900,1751101600,2780,2785,2785,2780,7271
20240613,134800,1730888200,2785,2785,2785,2780,4013
20240613,134700,1719715205,2785,2785,2785,2785,235
20240613,134600,1719060730,2785,2785,2785,2780,381
20240613,134500,1718000695,2785,2785,2785,2785,510
20240613,134400,1716580345,2785,2790,2790,2780,2453
20240613,134300,1709748690,2790,2790,2790,2780,1150
20240613,134200,1706546690,2790,2785,2790,2780,3399
20240613,134100,1697082375,2785,2785,2785,2780,19783
20240613,134000,1641992590,2790,2790,2790,2785,4762
20240613,133900,1628729610,2790,2790,2790,2790,135
20240613,133800,1628352960,2790,2790,2795,2790,649
20240613,133700,1626542235,2785,2790,2795,2785,501
20240613,133600,1625144690,2790,2790,2790,2790,1031
20240613,133500,1622268200,2795,2790,2795,2790,646
20240613,133400,1620465855,2790,2790,2795,2790,115
20240613,133300,1620145000,2790,2790,2795,2790,320
20240613,133200,1619251200,2795,2785,2795,2785,1938
20240613,133100,1613843490,2785,2795,2795,2785,13179
20240613,133000,1577075425,2795,2790,2795,2790,277
20240613,132900,1576302545,2800,2795,2800,2790,1212
20240613,132800,1572920745,2800,2800,2800,2790,721
20240613,132700,1570908945,2800,2790,2800,2790,204
20240613,132600,1570339535,2795,2795,2795,2795,320
20240613,132500,1569445135,2800,2795,2800,2795,486
20240613,132400,1568086755,2795,2795,2800,2795,32
20240613,132300,1567997310,2795,2800,2800,2795,438
20240613,132200,1566772550,2800,2795,2800,2795,1586
20240613,132100,1562339665,2800,2795,2800,2790,865
20240613,132000,1559922585,2795,2795,2795,2795,103
20240613,131900,1559634700,2795,2795,2795,2795,101
20240613,131800,1559352405,2790,2790,2795,2790,782
20240613,131700,1557170620,2795,2795,2795,2795,1
20240613,131600,1557167825,2790,2795,2795,2790,1030
20240613,131500,1554292375,2795,2790,2795,2790,102
20240613,131400,1554007315,2795,2795,2795,2795,1
20240613,131300,1554004520,2800,2800,2800,2800,0
20240613,131200,1554004520,2800,2800,2800,2800,1
20240613,131100,1554001720,2795,2790,2800,2790,2921
20240613,131000,1545849365,2795,2795,2795,2790,539
20240613,130900,1544342960,2800,2800,2800,2800,1
20240613,130800,1544340160,2795,2795,2795,2795,420
20240613,130700,1543166260,2800,2800,2800,2800,1
20240613,130600,1543163460,2795,2795,2795,2795,900
20240613,130500,1540647960,2800,2800,2800,2800,116
20240613,130400,1540323160,2800,2800,2800,2800,0
20240613,130300,1540323160,2800,2795,2800,2795,53
20240613,130200,1540174770,2795,2800,2800,2795,370
20240613,130100,1539140615,2795,2795,2800,2795,285
20240613,130000,1538344035,2795,2790,2795,2790,4114
20240613,125900,1526865925,2790,2800,2800,2790,140
20240613,125800,1526474975,2800,2800,2800,2790,2086
20240613,125700,1520634185,2800,2800,2800,2800,200
20240613,125600,1520074185,2800,2800,2800,2800,160
20240613,125500,1519626185,2800,2800,2800,2790,2553
20240613,125400,1512499680,2795,2795,2795,2795,1439
20240613,125300,1508477675,2795,2795,2800,2795,55
20240613,125200,1508323685,2795,2800,2800,2795,543
20240613,125100,1506804785,2800,2795,2800,2795,501
20240613,125000,1505404485,2800,2790,2800,2790,1715
20240613,124900,1500611795,2800,2795,2800,2795,3596
20240613,124800,1490560955,2800,2790,2800,2790,164
20240613,124700,1490103360,2790,2790,2800,2790,68
20240613,124600,1489913130,2800,2800,2800,2800,89
20240613,124500,1489663930,2795,2800,2800,2785,5144
20240613,124400,1475300010,2800,2800,2800,2795,408
20240613,124300,1474158160,2800,2800,2800,2800,1046
20240613,124200,1471229360,2805,2805,2805,2805,0
20240613,124100,1471229360,2805,2800,2805,2800,62
20240613,124000,1471055750,2800,2805,2805,2800,1591
20240613,123900,1466593300,2805,2805,2805,2800,56
20240613,123800,1466436405,2800,2790,2805,2790,1453
20240613,123700,1462374250,2790,2805,2805,2790,10782
20240613,123600,1432292145,2805,2805,2810,2795,11662
20240613,123500,1399653565,2805,2805,2810,2805,351
20240613,123400,1398668760,2805,2810,2810,2805,57
20240613,123300,1398508620,2805,2810,2810,2805,564
20240613,123200,1396924800,2805,2810,2810,2805,655
20240613,123100,1395087165,2810,2810,2810,2805,275
20240613,123000,1394314785,2810,2810,2810,2810,702
20240613,122900,1392342165,2810,2810,2815,2805,2012
20240613,122800,1386698430,2810,2810,2815,2805,136
20240613,122700,1386316890,2810,2810,2815,2810,53
20240613,122600,1386167930,2810,2810,2810,2810,1036
20240613,122500,1383256770,2810,2800,2815,2800,1657
20240613,122400,1378617005,2810,2810,2815,2800,5858
20240613,122300,1362208510,2810,2810,2815,2805,17
20240613,122200,1362160730,2810,2815,2815,2810,747
20240613,122100,1360061625,2815,2810,2815,2810,402
20240613,122000,1358931995,2820,2815,2820,2805,5519
20240613,121900,1343421000,2815,2810,2815,2810,2538
20240613,121800,1336279650,2810,2810,2815,2805,409
20240613,121700,1335131875,2815,2815,2815,2815,50
20240613,121600,1334991125,2815,2810,2815,2810,25
20240613,121500,1334920765,2815,2805,2815,2805,260
20240613,121400,1334191405,2810,2815,2815,2810,103
20240613,121300,1333901960,2815,2810,2815,2805,333
20240613,121200,1332967850,2815,2810,2815,2810,781
20240613,121100,1330773235,2810,2815,2815,2810,3080
20240613,121000,1322105035,2815,2825,2825,2815,362
20240613,120900,1321085945,2825,2820,2825,2815,508
20240613,120800,1319653870,2820,2820,2825,2820,883
20240613,120700,1317163365,2825,2825,2825,2825,1406
20240613,120600,1313191415,2820,2820,2820,2815,565
20240613,120500,1311598120,2825,2820,2825,2820,1501
20240613,120400,1307362005,2820,2820,2820,2820,2397
20240613,120300,1300602465,2815,2815,2815,2815,2392
20240613,120200,1293868985,2810,2815,2815,2810,23
20240613,120100,1293804250,2815,2815,2815,2815,0
20240613,120000,1293804250,2815,2815,2815,2815,14
20240613,115900,1293764840,2815,2815,2815,2815,3
20240613,115800,1293756395,2815,2815,2815,2815,82
20240613,115700,1293525565,2815,2815,2815,2815,0
20240613,115600,1293525565,2815,2810,2815,2810,1106
20240613,115500,1290412700,2810,2810,2810,2810,2
20240613,115400,1290407080,2810,2815,2815,2810,60
20240613,115300,1290238430,2815,2810,2815,2810,893
20240613,115200,1287727625,2810,2810,2810,2805,2927
20240613,115100,1279502900,2810,2810,2810,2810,1
20240613,115000,1279500090,2805,2805,2805,2805,1102
20240613,114900,1276408980,2810,2810,2810,2805,257
20240613,114800,1275687655,2810,2810,2810,2810,101
20240613,114700,1275403845,2810,2810,2810,2805,768
20240613,114600,1273248775,2810,2810,2810,2805,3
20240613,114500,1273240350,2810,2805,2810,2805,389
20240613,114400,1272149200,2805,2805,2805,2805,1001
20240613,114300,1269341395,2800,2800,2805,2800,1638
20240613,114200,1264754795,2805,2800,2805,2800,84
20240613,114100,1264519475,2805,2805,2805,2805,16
20240613,114000,1264474595,2805,2810,2810,2805,143
20240613,113900,1264073270,2810,2800,2810,2800,397
20240613,113800,1262961560,2800,2800,2800,2800,1010
20240613,113700,1260133560,2810,2805,2810,2805,2164
20240613,113600,1254062440,2810,2810,2810,2810,0
20240613,113500,1254062440,2810,2810,2810,2810,2008
20240613,113400,1248419960,2810,2805,2810,2805,523
20240613,113300,1246951335,2815,2810,2815,2810,2076
20240613,113200,1241117520,2810,2810,2810,2805,2109
20240613,113100,1235196220,2805,2805,2810,2805,207
20240613,113000,1234615335,2810,2805,2810,2805,439
20240613,112900,1233383935,2805,2810,2810,2805,3184
20240613,112800,1224452250,2810,2810,2815,2810,5016
20240613,112700,1210357280,2805,2805,2805,2805,3605
20240613,112600,1200245255,2805,2800,2805,2800,486
20240613,112500,1198884450,2805,2805,2805,2805,2
20240613,112400,1198878840,2800,2805,2805,2800,1705
20240613,112300,1194104815,2805,2805,2805,2800,2162
20240613,112200,1188043655,2805,2805,2805,2805,2596
20240613,112100,1180761875,2805,2795,2805,2795,1871
20240613,112000,1175523310,2800,2800,2800,2800,75
20240613,111900,1175313310,2800,2800,2800,2800,744
20240613,111800,1173230110,2800,2795,2800,2790,834
20240613,111700,1170900320,2795,2795,2795,2790,1293
20240613,111600,1167292385,2795,2795,2800,2795,2586
20240613,111500,1160064495,2800,2805,2805,2800,164
20240613,111400,1159605265,2805,2805,2805,2800,4529
20240613,111300,1146924035,2800,2800,2800,2800,928
20240613,111200,1144325635,2800,2795,2805,2795,2001
20240613,111100,1138725330,2795,2800,2800,2795,50
20240613,111000,1138585570,2805,2800,2805,2795,102
20240613,110900,1138299860,2800,2800,2800,2800,1346
20240613,110800,1134531060,2800,2800,2800,2800,84
20240613,110700,1134295860,2800,2805,2805,2800,820
20240613,110600,1131999250,2800,2800,2800,2800,1405
20240613,110500,1128065250,2800,2800,2800,2795,1180
20240613,110400,1124766965,2800,2800,2800,2800,172
20240613,110300,1124285365,2805,2800,2805,2800,816
20240613,110200,1122000085,2800,2805,2805,2795,53
20240613,110100,1121851565,2805,2805,2805,2805,306
20240613,110000,1120993235,2805,2795,2805,2790,7042
20240613,105900,1101296715,2785,2790,2795,2785,643
20240613,105800,1099503380,2795,2795,2795,2795,3
20240613,105700,1099494995,2790,2795,2795,2790,2244
20240613,105600,1093234130,2795,2800,2800,2790,369
20240613,105500,1092204020,2800,2800,2800,2790,521
20240613,105400,1090749220,2800,2790,2800,2790,3185
20240613,105300,1081862630,2795,2800,2800,2795,117
20240613,105200,1081535215,2800,2800,2800,2790,427
20240613,105100,1080341815,2800,2795,2800,2795,518
20240613,105000,1078893415,2800,2790,2800,2790,1404
20240613,104900,1074975615,2795,2795,2795,2795,52
20240613,104800,1074830275,2795,2795,2795,2795,122
20240613,104700,1074489285,2800,2795,2800,2795,509
20240613,104600,1073066625,2795,2795,2795,2795,29
20240613,104500,1072985570,2790,2790,2790,2790,900
20240613,104400,1070474570,2790,2800,2800,2790,1100
20240613,104300,1067405490,2790,2790,2795,2790,1959
20240613,104200,1061932910,2795,2795,2795,2795,486
20240613,104100,1060574540,2795,2795,2795,2795,45
20240613,104000,1060448765,2795,2795,2795,2790,14
20240613,103900,1060409640,2790,2795,2795,2790,2927
20240613,103800,1052240640,2795,2795,2795,2795,567
20240613,103700,1050655875,2800,2795,2800,2790,2480
20240613,103600,1043727400,2790,2790,2790,2785,893
20240613,103500,1041237195,2790,2790,2795,2785,749
20240613,103400,1039147965,2790,2795,2795,2790,160
20240613,103300,1038701540,2790,2795,2795,2785,2047
20240613,103200,1032999520,2795,2790,2795,2785,560
20240613,103100,1031436890,2790,2785,2790,2785,3260
20240613,103000,1022357670,2785,2795,2795,2785,5255
20240613,102900,1007707130,2795,2795,2795,2790,352
20240613,102800,1006724290,2790,2795,2795,2790,1319
20240613,102700,1003043755,2790,2790,2795,2790,1661
20240613,102600,998409435,2795,2790,2800,2785,3153
20240613,102500,989621845,2800,2800,2800,2790,1041
20240613,102400,986709045,2800,2790,2800,2790,45
20240613,102300,986583300,2800,2795,2805,2785,28385
20240613,102200,907466985,2790,2805,2805,2790,23698
20240613,102100,841188475,2800,2800,2805,2800,1154
20240613,102000,837955485,2800,2805,2805,2800,1255
20240613,101900,834441185,2805,2800,2805,2800,5157
20240613,101800,820001575,2805,2805,2805,2800,5564
20240613,101700,804404555,2810,2805,2810,2805,4010
20240613,101600,793156495,2810,2805,2810,2805,403
20240613,101500,792026070,2810,2805,2815,2805,2485
20240613,101400,785054100,2815,2820,2820,2810,10089
20240613,101300,756703995,2810,2810,2820,2810,3907
20240613,101200,745721755,2810,2810,2815,2810,692
20240613,101100,743777230,2820,2810,2820,2810,5271
20240613,101000,728965710,2820,2820,2820,2820,11
20240613,100900,728934690,2820,2810,2820,2810,81
20240613,100800,728706915,2815,2810,2815,2810,501
20240613,100700,727296605,2815,2810,2815,2810,180
20240613,100600,726790650,2810,2810,2815,2805,5219
20240613,100500,712131850,2810,2805,2810,2805,1220
20240613,100400,708709200,2805,2815,2815,2805,117
20240613,100300,708380915,2800,2825,2825,2800,20681
20240613,100200,650359865,2830,2830,2835,2820,6100
20240613,100100,633093830,2830,2810,2830,2810,6417
20240613,100000,614998180,2810,2810,2810,2800,1307
20240613,095900,611331530,2805,2815,2815,2805,2184
20240613,095800,605205270,2815,2805,2815,2805,735
20240613,095700,603142870,2805,2805,2815,2805,2447
20240613,095600,596278875,2810,2805,2815,2805,139
20240613,095500,595888780,2815,2810,2815,2805,753
20240613,095400,593776590,2815,2810,2815,2805,1201
20240613,095300,590402015,2815,2810,2820,2805,1027
20240613,095200,587517055,2810,2805,2810,2805,101
20240613,095100,587233745,2810,2805,2810,2805,717
20240613,095000,585222400,2805,2820,2820,2805,3966
20240613,094900,574096240,2820,2810,2820,2805,2453
20240613,094800,567207835,2810,2820,2820,2810,20983
20240613,094700,508230850,2815,2815,2825,2815,1898
20240613,094600,502886465,2820,2820,2825,2815,1149
20240613,094500,499648660,2820,2820,2820,2820,904
20240613,094400,497099380,2820,2820,2820,2820,2550
20240613,094300,489908380,2820,2820,2820,2820,31
20240613,094200,489820960,2820,2815,2820,2815,285
20240613,094100,489018660,2820,2820,2820,2815,2177
20240613,094000,482890355,2820,2820,2820,2815,196
20240613,093900,482338570,2815,2820,2825,2815,1739
20240613,093800,477440720,2820,2815,2825,2815,308
20240613,093700,476572640,2815,2820,2820,2815,1249
20240613,093600,473056085,2820,2820,2820,2820,583
20240613,093500,471412025,2820,2815,2820,2810,2783
20240613,093400,463585580,2815,2815,2815,2810,293
20240613,093300,462761535,2815,2805,2815,2805,2898
20240613,093200,454617810,2810,2805,2810,2805,578
20240613,093100,452995440,2805,2800,2810,2800,4083
20240613,093000,441538280,2805,2800,2810,2800,3109
20240613,092900,432827200,2800,2810,2810,2800,4464
20240613,092800,420313545,2805,2805,2810,2805,404
20240613,092700,419179920,2810,2810,2810,2800,7110
20240613,092600,399258100,2810,2800,2810,2800,3554
20240613,092500,389298170,2800,2805,2810,2800,6020
20240613,092400,372429905,2810,2810,2815,2805,3446
20240613,092300,362752430,2800,2805,2810,2800,2605
20240613,092200,355445785,2805,2810,2810,2800,3128
20240613,092100,346671415,2810,2810,2815,2800,6746
20240613,092000,327747235,2810,2810,2815,2810,2489
20240613,091900,320753125,2810,2815,2820,2810,2526
20240613,091800,313649710,2820,2815,2820,2810,191
20240613,091700,313111350,2810,2820,2825,2810,9533
20240613,091600,286247685,2825,2830,2830,2820,408
20240613,091500,285095315,2825,2820,2830,2815,3919
20240613,091400,274019560,2820,2820,2830,2815,528
20240613,091300,272530765,2820,2835,2835,2820,1010
20240613,091200,269682550,2835,2825,2835,2825,539
20240613,091100,268157585,2825,2840,2840,2820,1115
20240613,091000,265004540,2840,2830,2840,2820,3634
20240613,090900,254701685,2835,2820,2835,2805,12887
20240613,090800,218401455,2835,2820,2835,2810,4987
20240613,090700,204355015,2820,2840,2840,2820,1813
20240613,090600,199228500,2840,2835,2845,2835,6329
20240613,090500,181258440,2830,2830,2840,2810,6926
20240613,090400,161719845,2830,2855,2855,2825,10435
20240613,090300,132141870,2860,2845,2860,2840,8281
20240613,090200,108544395,2840,2840,2850,2835,4879
20240613,090100,94672265,2840,2830,2845,2815,19459
20240613,090000,39637950,2830,2845,2855,2830,11836