stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,183400,454235630,2160,2160,2160,2160,4899
20240628,183300,454235630,2160,2160,2160,2160,0
20240628,183200,454235630,2160,2160,2160,2160,0
20240628,183100,454235630,2160,2160,2160,2160,0
20240628,183000,454235630,2160,2160,2160,2160,0
20240628,182900,454235630,2160,2160,2160,2160,0
20240628,182800,454235630,2160,2160,2160,2160,0
20240628,182700,454235630,2160,2160,2160,2160,0
20240628,182600,454235630,2160,2160,2160,2160,0
20240628,182500,454235630,2160,2160,2160,2160,0
20240628,182400,454235630,2160,2160,2160,2160,0
20240628,182300,454235630,2160,2160,2160,2160,0
20240628,182200,454235630,2160,2160,2160,2160,0
20240628,182100,454235630,2160,2160,2160,2160,0
20240628,182000,454235630,2160,2160,2160,2160,0
20240628,181900,454235630,2160,2160,2160,2160,0
20240628,181800,454235630,2160,2160,2160,2160,0
20240628,181700,454235630,2160,2160,2160,2160,0
20240628,181600,454235630,2160,2160,2160,2160,0
20240628,181500,454235630,2160,2160,2160,2160,0
20240628,181400,454235630,2160,2160,2160,2160,0
20240628,181300,454235630,2160,2160,2160,2160,0
20240628,181200,454235630,2160,2160,2160,2160,0
20240628,181100,454235630,2160,2160,2160,2160,0
20240628,181000,454235630,2160,2160,2160,2160,0
20240628,180900,454235630,2160,2160,2160,2160,0
20240628,180800,454235630,2160,2160,2160,2160,0
20240628,180700,454235630,2160,2160,2160,2160,0
20240628,180600,454235630,2160,2160,2160,2160,0
20240628,180500,454235630,2160,2160,2160,2160,0
20240628,180400,454235630,2160,2160,2160,2160,4899
20240628,180300,454235630,2160,2160,2160,2160,0
20240628,180200,454235630,2160,2160,2160,2160,0
20240628,180100,454235630,2160,2160,2160,2160,0
20240628,180000,454235630,2160,2160,2160,2160,0
20240628,175900,454235630,2160,2160,2160,2160,0
20240628,175800,454235630,2160,2160,2160,2160,0
20240628,175700,454235630,2160,2160,2160,2160,0
20240628,175600,454235630,2160,2160,2160,2160,0
20240628,175500,454235630,2160,2160,2160,2160,0
20240628,175400,454235630,2160,2160,2160,2160,0
20240628,175300,454235630,2160,2160,2160,2160,0
20240628,175200,454235630,2160,2160,2160,2160,0
20240628,175100,454235630,2160,2160,2160,2160,0
20240628,175000,454235630,2160,2160,2160,2160,0
20240628,174900,454235630,2160,2160,2160,2160,0
20240628,174800,454235630,2160,2160,2160,2160,0
20240628,174700,454235630,2160,2160,2160,2160,0
20240628,174600,454235630,2160,2160,2160,2160,0
20240628,174500,454235630,2160,2160,2160,2160,0
20240628,174400,454235630,2160,2160,2160,2160,0
20240628,174300,454235630,2160,2160,2160,2160,0
20240628,174200,454235630,2160,2160,2160,2160,0
20240628,174100,454235630,2160,2160,2160,2160,0
20240628,174000,454235630,2160,2160,2160,2160,0
20240628,173900,454235630,2160,2160,2160,2160,0
20240628,173800,454235630,2160,2160,2160,2160,0
20240628,173700,454235630,2160,2160,2160,2160,0
20240628,173600,454235630,2160,2160,2160,2160,0
20240628,173500,454235630,2160,2160,2160,2160,0
20240628,173400,454235630,2160,2160,2160,2160,4899
20240628,173300,454235630,2160,2160,2160,2160,0
20240628,173200,454235630,2160,2160,2160,2160,0
20240628,173100,454235630,2160,2160,2160,2160,0
20240628,173000,454235630,2160,2160,2160,2160,0
20240628,172900,454235630,2160,2160,2160,2160,0
20240628,172800,454235630,2160,2160,2160,2160,0
20240628,172700,454235630,2160,2160,2160,2160,0
20240628,172600,454235630,2160,2160,2160,2160,0
20240628,172500,454235630,2160,2160,2160,2160,0
20240628,172400,454235630,2160,2160,2160,2160,0
20240628,172300,454235630,2160,2160,2160,2160,0
20240628,172200,454235630,2160,2160,2160,2160,0
20240628,172100,454235630,2160,2160,2160,2160,0
20240628,172000,454235630,2160,2160,2160,2160,0
20240628,171900,454235630,2160,2160,2160,2160,0
20240628,171800,454235630,2160,2160,2160,2160,0
20240628,171700,454235630,2160,2160,2160,2160,0
20240628,171600,454235630,2160,2160,2160,2160,0
20240628,171500,454235630,2160,2160,2160,2160,0
20240628,171400,454235630,2160,2160,2160,2160,0
20240628,171300,454235630,2160,2160,2160,2160,0
20240628,171200,454235630,2160,2160,2160,2160,0
20240628,171100,454235630,2160,2160,2160,2160,0
20240628,171000,454235630,2160,2160,2160,2160,0
20240628,170900,454235630,2160,2160,2160,2160,0
20240628,170800,454235630,2160,2160,2160,2160,0
20240628,170700,454235630,2160,2160,2160,2160,0
20240628,170600,454235630,2160,2160,2160,2160,0
20240628,170500,454235630,2160,2160,2160,2160,0
20240628,170400,454235630,2160,2160,2160,2160,4899
20240628,170300,454235630,2160,2160,2160,2160,0
20240628,170200,454235630,2160,2160,2160,2160,0
20240628,170100,454235630,2160,2160,2160,2160,0
20240628,170000,454235630,2160,2160,2160,2160,0
20240628,165900,454235630,2160,2160,2160,2160,0
20240628,165800,454235630,2160,2160,2160,2160,0
20240628,165700,454235630,2160,2160,2160,2160,0
20240628,165600,454235630,2160,2160,2160,2160,0
20240628,165500,454235630,2160,2160,2160,2160,0
20240628,165400,454235630,2160,2160,2160,2160,0
20240628,165300,454235630,2160,2160,2160,2160,0
20240628,165200,454235630,2160,2160,2160,2160,0
20240628,165100,454235630,2160,2160,2160,2160,0
20240628,165000,454235630,2160,2160,2160,2160,0
20240628,164900,454235630,2160,2160,2160,2160,0
20240628,164800,454235630,2160,2160,2160,2160,0
20240628,164700,454235630,2160,2160,2160,2160,0
20240628,164600,454235630,2160,2160,2160,2160,0
20240628,164500,454235630,2160,2160,2160,2160,0
20240628,164400,454235630,2160,2160,2160,2160,0
20240628,164300,454235630,2160,2160,2160,2160,0
20240628,164200,454235630,2160,2160,2160,2160,0
20240628,164100,454235630,2160,2160,2160,2160,0
20240628,164000,454235630,2160,2160,2160,2160,0
20240628,163900,454235630,2160,2160,2160,2160,0
20240628,163800,454235630,2160,2160,2160,2160,0
20240628,163700,454235630,2160,2160,2160,2160,0
20240628,163600,454235630,2160,2160,2160,2160,0
20240628,163500,454235630,2160,2160,2160,2160,0
20240628,163400,454235630,2160,2160,2160,2160,4899
20240628,163300,454235630,2160,2160,2160,2160,0
20240628,163200,454235630,2160,2160,2160,2160,0
20240628,163100,454235630,2160,2160,2160,2160,0
20240628,163000,454235630,2160,2160,2160,2160,0
20240628,162900,454235630,2160,2160,2160,2160,0
20240628,162800,454235630,2160,2160,2160,2160,0
20240628,162700,454235630,2160,2160,2160,2160,0
20240628,162600,454235630,2160,2160,2160,2160,0
20240628,162500,454235630,2160,2160,2160,2160,0
20240628,162400,454235630,2160,2160,2160,2160,0
20240628,162300,454235630,2160,2160,2160,2160,0
20240628,162200,454235630,2160,2160,2160,2160,0
20240628,162100,454235630,2160,2160,2160,2160,0
20240628,162000,454235630,2160,2160,2160,2160,0
20240628,161900,454235630,2160,2160,2160,2160,0
20240628,161800,454235630,2160,2160,2160,2160,0
20240628,161700,454235630,2160,2160,2160,2160,0
20240628,161600,454235630,2160,2160,2160,2160,0
20240628,161500,454235630,2160,2160,2160,2160,0
20240628,161400,454235630,2160,2160,2160,2160,0
20240628,161300,454235630,2160,2160,2160,2160,0
20240628,161200,454235630,2160,2160,2160,2160,0
20240628,161100,454235630,2160,2160,2160,2160,0
20240628,161000,454235630,2160,2160,2160,2160,0
20240628,160900,454235630,2160,2160,2160,2160,0
20240628,160800,454235630,2160,2160,2160,2160,0
20240628,160700,454235630,2160,2160,2160,2160,0
20240628,160600,454235630,2160,2160,2160,2160,0
20240628,160500,454235630,2160,2160,2160,2160,0
20240628,160400,454235630,2160,2160,2160,2160,4899
20240628,160300,454235630,2160,2160,2160,2160,0
20240628,160200,454235630,2160,2160,2160,2160,0
20240628,160100,454235630,2160,2160,2160,2160,0
20240628,160000,454235630,2160,2160,2160,2160,0
20240628,155900,454235630,2160,2160,2160,2160,0
20240628,155800,454235630,2160,2160,2160,2160,0
20240628,155700,454235630,2160,2160,2160,2160,0
20240628,155600,454235630,2160,2160,2160,2160,0
20240628,155500,454235630,2160,2160,2160,2160,0
20240628,155400,454235630,2160,2160,2160,2160,0
20240628,155300,454235630,2160,2160,2160,2160,0
20240628,155200,454235630,2160,2160,2160,2160,0
20240628,155100,454235630,2160,2160,2160,2160,0
20240628,155000,454235630,2160,2160,2160,2160,0
20240628,154900,454235630,2160,2160,2160,2160,0
20240628,154800,454235630,2160,2160,2160,2160,0
20240628,154700,454235630,2160,2160,2160,2160,0
20240628,154600,454235630,2160,2160,2160,2160,0
20240628,154500,454235630,2160,2160,2160,2160,0
20240628,154400,454235630,2160,2160,2160,2160,0
20240628,154300,454235630,2160,2160,2160,2160,0
20240628,154200,454235630,2160,2160,2160,2160,0
20240628,154100,454235630,2160,2160,2160,2160,0
20240628,154000,454235630,2160,2160,2160,2160,0
20240628,153900,454235630,2160,2160,2160,2160,0
20240628,153800,454235630,2160,2160,2160,2160,0
20240628,153700,454235630,2160,2160,2160,2160,0
20240628,153600,454235630,2160,2160,2160,2160,0
20240628,153500,454235630,2160,2160,2160,2160,0
20240628,153400,454235630,2160,2160,2160,2160,4899
20240628,153300,454235630,2160,2160,2160,2160,0
20240628,153200,454235630,2160,2160,2160,2160,0
20240628,153100,454235630,2160,2160,2160,2160,0
20240628,153000,454235630,2160,2160,2160,2160,4899
20240628,152900,443653790,2160,2160,2160,2160,0
20240628,152800,443653790,2160,2160,2160,2160,0
20240628,152700,443653790,2160,2160,2160,2160,0
20240628,152600,443653790,2160,2160,2160,2160,0
20240628,152500,443653790,2160,2160,2160,2160,0
20240628,152400,443653790,2160,2160,2160,2160,0
20240628,152300,443653790,2160,2160,2160,2160,0
20240628,152200,443653790,2160,2160,2160,2160,0
20240628,152100,443653790,2160,2160,2160,2160,0
20240628,152000,443653790,2160,2160,2160,2160,0
20240628,151900,443653790,2160,2160,2160,2160,186
20240628,151800,443252030,2160,2155,2160,2155,49
20240628,151700,443146400,2160,2155,2160,2155,11
20240628,151600,443122690,2160,2160,2160,2155,118
20240628,151500,442868310,2160,2155,2160,2155,128
20240628,151400,442592240,2160,2155,2160,2155,242
20240628,151300,442070725,2155,2155,2155,2155,1
20240628,151200,442068570,2150,2150,2150,2150,0
20240628,151100,442068570,2150,2150,2150,2150,33
20240628,151000,441997620,2150,2150,2150,2150,4
20240628,150900,441989020,2150,2150,2150,2150,0
20240628,150800,441989020,2150,2155,2155,2150,751
20240628,150700,440373760,2155,2160,2160,2155,923
20240628,150600,438383080,2160,2160,2160,2160,99
20240628,150500,438169240,2160,2160,2160,2160,226
20240628,150400,437681080,2160,2160,2160,2160,0
20240628,150300,437681080,2160,2160,2160,2155,255
20240628,150200,437130530,2155,2155,2155,2155,0
20240628,150100,437130530,2155,2155,2155,2155,0
20240628,150000,437130530,2155,2155,2155,2155,1700
20240628,145900,433467030,2155,2160,2160,2155,588
20240628,145800,432197005,2155,2160,2160,2155,9
20240628,145700,432177570,2160,2160,2160,2160,0
20240628,145600,432177570,2160,2160,2160,2160,10
20240628,145500,432155970,2160,2160,2160,2160,10
20240628,145400,432134370,2160,2170,2170,2160,32
20240628,145300,432065090,2170,2170,2170,2170,3047
20240628,145200,425453100,2170,2165,2170,2165,8
20240628,145100,425435755,2165,2165,2165,2165,952
20240628,145000,423374675,2165,2165,2165,2165,940
20240628,144900,421339575,2165,2160,2165,2160,2315
20240628,144800,416329535,2150,2150,2150,2150,1
20240628,144700,416327385,2160,2155,2160,2155,65
20240628,144600,416187240,2155,2155,2160,2155,181
20240628,144500,415797060,2160,2160,2160,2160,0
20240628,144400,415797060,2160,2155,2160,2155,400
20240628,144300,414933330,2155,2155,2155,2155,0
20240628,144200,414933330,2155,2155,2155,2155,196
20240628,144100,414510950,2155,2155,2155,2155,1
20240628,144000,414508795,2150,2150,2150,2150,0
20240628,143900,414508795,2150,2150,2150,2150,0
20240628,143800,414508795,2150,2150,2150,2150,3
20240628,143700,414502345,2155,2155,2155,2155,464
20240628,143600,413502425,2155,2155,2155,2155,1
20240628,143500,413500270,2150,2150,2150,2150,40
20240628,143400,413414270,2155,2155,2155,2155,100
20240628,143300,413198770,2155,2155,2155,2155,1
20240628,143200,413196615,2150,2155,2155,2150,2920
20240628,143100,406905370,2155,2155,2155,2155,0
20240628,143000,406905370,2155,2155,2155,2155,0
20240628,142900,406905370,2155,2155,2155,2155,0
20240628,142800,406905370,2155,2155,2155,2155,0
20240628,142700,406905370,2155,2155,2155,2155,5
20240628,142600,406894595,2160,2160,2160,2160,0
20240628,142500,406894595,2160,2160,2160,2160,0
20240628,142400,406894595,2160,2160,2160,2160,0
20240628,142300,406894595,2160,2160,2160,2160,139
20240628,142200,406594355,2155,2155,2155,2155,1000
20240628,142100,404439355,2155,2155,2155,2155,139
20240628,142000,404139810,2155,2155,2155,2155,0
20240628,141900,404139810,2155,2155,2155,2155,0
20240628,141800,404139810,2155,2155,2155,2155,1
20240628,141700,404137655,2150,2150,2150,2150,1
20240628,141600,404135505,2155,2155,2155,2155,0
20240628,141500,404135505,2155,2155,2155,2155,100
20240628,141400,403920005,2155,2155,2155,2155,0
20240628,141300,403920005,2155,2155,2155,2155,46
20240628,141200,403820875,2160,2160,2160,2160,0
20240628,141100,403820875,2160,2160,2160,2160,0
20240628,141000,403820875,2160,2155,2160,2155,300
20240628,140900,403172895,2160,2160,2160,2160,0
20240628,140800,403172895,2160,2155,2160,2155,102
20240628,140700,402952965,2155,2155,2155,2155,28
20240628,140600,402892625,2155,2150,2155,2150,113
20240628,140500,402649610,2150,2155,2160,2150,342
20240628,140400,401913595,2150,2150,2150,2150,200
20240628,140300,401483595,2150,2155,2155,2150,1263
20240628,140200,398767100,2155,2155,2155,2155,0
20240628,140100,398767100,2155,2155,2155,2155,125
20240628,140000,398497725,2155,2155,2155,2155,0
20240628,135900,398497725,2155,2155,2155,2155,0
20240628,135800,398497725,2155,2155,2155,2155,1
20240628,135700,398495570,2150,2150,2150,2150,1
20240628,135600,398493420,2155,2155,2155,2155,0
20240628,135500,398493420,2155,2155,2155,2155,14
20240628,135400,398463250,2155,2155,2155,2155,0
20240628,135300,398463250,2155,2155,2155,2155,0
20240628,135200,398463250,2155,2155,2155,2155,70
20240628,135100,398312400,2155,2155,2155,2155,1
20240628,135000,398310245,2150,2150,2150,2150,699
20240628,134900,396807395,2150,2150,2150,2150,0
20240628,134800,396807395,2150,2150,2150,2150,0
20240628,134700,396807395,2150,2150,2150,2150,0
20240628,134600,396807395,2150,2150,2150,2150,0
20240628,134500,396807395,2150,2155,2155,2150,569
20240628,134400,395581545,2155,2155,2155,2155,1001
20240628,134300,393424390,2155,2155,2155,2155,1
20240628,134200,393422235,2155,2155,2155,2155,604
20240628,134100,392120615,2155,2155,2155,2155,0
20240628,134000,392120615,2155,2155,2155,2155,0
20240628,133900,392120615,2155,2155,2155,2155,0
20240628,133800,392120615,2155,2155,2155,2155,20
20240628,133700,392077515,2155,2155,2155,2155,0
20240628,133600,392077515,2155,2155,2155,2155,0
20240628,133500,392077515,2155,2155,2155,2155,1
20240628,133400,392075360,2150,2150,2150,2150,0
20240628,133300,392075360,2150,2150,2150,2150,0
20240628,133200,392075360,2150,2150,2150,2150,0
20240628,133100,392075360,2150,2150,2150,2150,20
20240628,133000,392032360,2150,2150,2150,2150,0
20240628,132900,392032360,2150,2150,2150,2150,0
20240628,132800,392032360,2150,2155,2155,2150,8
20240628,132700,392015140,2150,2150,2150,2150,0
20240628,132600,392015140,2150,2150,2150,2150,200
20240628,132500,391585140,2150,2150,2150,2150,3
20240628,132400,391578690,2160,2160,2160,2160,47
20240628,132300,391477170,2160,2155,2160,2150,1340
20240628,132200,388591150,2155,2155,2155,2155,200
20240628,132100,388160150,2155,2155,2155,2155,513
20240628,132000,387054635,2155,2155,2155,2155,0
20240628,131900,387054635,2155,2155,2155,2155,58
20240628,131800,386929645,2155,2150,2155,2150,587
20240628,131700,385667540,2150,2150,2150,2150,1
20240628,131600,385665390,2145,2145,2145,2145,0
20240628,131500,385665390,2145,2145,2145,2145,66
20240628,131400,385523820,2145,2145,2145,2145,0
20240628,131300,385523820,2145,2140,2145,2140,12
20240628,131200,385498085,2135,2135,2135,2135,0
20240628,131100,385498085,2135,2135,2135,2135,0
20240628,131000,385498085,2135,2135,2135,2135,1
20240628,130900,385495950,2145,2140,2145,2140,45
20240628,130800,385399485,2145,2145,2145,2145,0
20240628,130700,385399485,2145,2145,2145,2145,0
20240628,130600,385399485,2145,2135,2145,2135,352
20240628,130500,384647955,2135,2140,2140,2135,731
20240628,130400,383087090,2140,2140,2140,2140,0
20240628,130300,383087090,2140,2140,2140,2140,0
20240628,130200,383087090,2140,2140,2140,2140,0
20240628,130100,383087090,2140,2140,2140,2140,0
20240628,130000,383087090,2140,2140,2140,2140,0
20240628,125900,383087090,2140,2140,2140,2140,20
20240628,125800,383044290,2145,2145,2145,2145,1
20240628,125700,383042145,2150,2150,2150,2150,0
20240628,125600,383042145,2150,2150,2150,2150,0
20240628,125500,383042145,2150,2150,2150,2150,0
20240628,125400,383042145,2150,2145,2150,2145,29
20240628,125300,382979800,2145,2145,2145,2145,0
20240628,125200,382979800,2145,2145,2145,2145,477
20240628,125100,381956635,2145,2145,2145,2145,300
20240628,125000,381313135,2150,2150,2150,2150,0
20240628,124900,381313135,2150,2150,2150,2150,0
20240628,124800,381313135,2150,2140,2150,2140,305
20240628,124700,380657405,2135,2135,2135,2135,0
20240628,124600,380657405,2135,2135,2135,2135,1091
20240628,124500,378328120,2135,2135,2135,2135,0
20240628,124400,378328120,2135,2135,2135,2135,362
20240628,124300,377555250,2150,2150,2150,2150,0
20240628,124200,377555250,2150,2150,2150,2150,0
20240628,124100,377555250,2150,2150,2150,2150,0
20240628,124000,377555250,2150,2135,2150,2130,1974
20240628,123900,373339050,2145,2145,2145,2145,0
20240628,123800,373339050,2145,2145,2145,2145,40
20240628,123700,373253250,2145,2145,2145,2145,0
20240628,123600,373253250,2145,2145,2145,2145,0
20240628,123500,373253250,2145,2145,2145,2145,0
20240628,123400,373253250,2145,2145,2145,2145,1
20240628,123300,373251105,2140,2135,2140,2135,353
20240628,123200,372497150,2130,2135,2135,2130,689
20240628,123100,371026655,2140,2140,2140,2140,111
20240628,123000,370789115,2140,2145,2145,2140,1664
20240628,122900,367227345,2145,2145,2145,2145,269
20240628,122800,366650340,2145,2150,2150,2145,412
20240628,122700,365766595,2145,2145,2145,2145,9
20240628,122600,365747290,2150,2150,2150,2150,0
20240628,122500,365747290,2150,2150,2150,2150,0
20240628,122400,365747290,2150,2145,2150,2145,84
20240628,122300,365567105,2145,2145,2145,2145,3
20240628,122200,365560670,2145,2145,2145,2145,0
20240628,122100,365560670,2145,2145,2145,2145,0
20240628,122000,365560670,2145,2160,2160,2145,7364
20240628,121900,349691180,2165,2165,2165,2165,0
20240628,121800,349691180,2165,2160,2165,2160,2390
20240628,121700,344516855,2165,2165,2165,2165,315
20240628,121600,343834880,2165,2165,2165,2165,1
20240628,121500,343832715,2165,2160,2165,2160,1201
20240628,121400,341238550,2160,2160,2160,2160,300
20240628,121300,340590550,2170,2160,2170,2160,534
20240628,121200,339437100,2160,2160,2160,2160,3000
20240628,121100,332957100,2170,2165,2170,2165,1886
20240628,121000,328870380,2160,2150,2160,2150,6859
20240628,120900,314080995,2150,2150,2150,2150,21
20240628,120800,314035845,2150,2150,2150,2150,1223
20240628,120700,311406395,2150,2150,2150,2150,1156
20240628,120600,308920995,2155,2150,2155,2150,48
20240628,120500,308817560,2160,2160,2160,2160,0
20240628,120400,308817560,2160,2150,2160,2150,5362
20240628,120300,297241120,2160,2160,2160,2160,100
20240628,120200,297025120,2150,2160,2160,2150,6225
20240628,120100,283621805,2160,2155,2160,2155,39
20240628,120000,283537755,2160,2155,2160,2155,130
20240628,115900,283257105,2160,2160,2160,2160,100
20240628,115800,283041105,2160,2160,2160,2160,269
20240628,115700,282460065,2160,2160,2160,2160,4
20240628,115600,282451425,2160,2155,2160,2155,1434
20240628,115500,279359395,2150,2150,2150,2150,0
20240628,115400,279359395,2150,2150,2150,2150,0
20240628,115300,279359395,2150,2150,2150,2150,400
20240628,115200,278499395,2150,2150,2150,2150,2886
20240628,115100,272294495,2150,2140,2150,2140,104
20240628,115000,272071275,2140,2140,2140,2140,0
20240628,114900,272071275,2140,2140,2140,2140,250
20240628,114800,271536275,2140,2140,2140,2140,0
20240628,114700,271536275,2140,2140,2140,2140,339
20240628,114600,270810815,2140,2140,2140,2140,2050
20240628,114500,266423815,2140,2140,2140,2140,369
20240628,114400,265634155,2145,2145,2145,2145,0
20240628,114300,265634155,2145,2145,2145,2145,6659
20240628,114200,251350600,2155,2155,2155,2155,0
20240628,114100,251350600,2155,2155,2155,2155,1
20240628,114000,251348445,2150,2150,2155,2150,1021
20240628,113900,249153190,2150,2150,2150,2150,85
20240628,113800,248970440,2150,2150,2150,2150,12
20240628,113700,248944640,2145,2145,2145,2145,848
20240628,113600,247125680,2145,2145,2145,2145,1
20240628,113500,247123535,2140,2140,2140,2140,0
20240628,113400,247123535,2140,2140,2140,2140,39
20240628,113300,247040075,2140,2140,2140,2140,885
20240628,113200,245146175,2150,2150,2150,2150,0
20240628,113100,245146175,2150,2150,2150,2150,0
20240628,113000,245146175,2150,2150,2150,2150,0
20240628,112900,245146175,2150,2150,2150,2150,1
20240628,112800,245144025,2145,2145,2145,2145,789
20240628,112700,243451620,2145,2145,2145,2145,100
20240628,112600,243237120,2145,2155,2155,2145,179
20240628,112500,242851435,2155,2150,2155,2150,10999
20240628,112400,219202770,2150,2145,2150,2145,1283
20240628,112300,216450215,2140,2140,2140,2140,4
20240628,112200,216441655,2140,2140,2140,2140,2000
20240628,112100,212161655,2140,2140,2140,2140,0
20240628,112000,212161655,2140,2140,2140,2140,2000
20240628,111900,207881655,2140,2140,2140,2140,1
20240628,111800,207879515,2140,2140,2140,2140,11
20240628,111700,207855975,2150,2140,2150,2140,5130
20240628,111600,196862265,2135,2130,2135,2130,986
20240628,111500,194758210,2130,2130,2130,2130,0
20240628,111400,194758210,2130,2130,2130,2130,1977
20240628,111300,190547200,2130,2130,2130,2130,100
20240628,111200,190334200,2125,2125,2125,2125,2180
20240628,111100,185701700,2125,2125,2125,2125,197
20240628,111000,185283075,2125,2125,2125,2125,0
20240628,110900,185283075,2125,2130,2135,2125,52
20240628,110800,185172250,2125,2125,2125,2125,0
20240628,110700,185172250,2125,2125,2130,2125,501
20240628,110600,184105170,2130,2115,2130,2115,11
20240628,110500,184081760,2120,2120,2120,2100,5986
20240628,110400,171478325,2120,2120,2120,2120,0
20240628,110300,171478325,2120,2120,2120,2120,1
20240628,110200,171476205,2125,2125,2125,2125,69
20240628,110100,171329580,2125,2125,2125,2125,31
20240628,110000,171263705,2125,2125,2125,2125,30
20240628,105900,171199955,2125,2125,2125,2125,411
20240628,105800,170326580,2125,2125,2125,2125,5
20240628,105700,170315955,2125,2125,2125,2125,0
20240628,105600,170315955,2125,2125,2125,2125,0
20240628,105500,170315955,2125,2125,2125,2125,1
20240628,105400,170313830,2115,2125,2125,2115,329
20240628,105300,169615615,2125,2125,2125,2125,4
20240628,105200,169607115,2125,2125,2125,2125,0
20240628,105100,169607115,2125,2130,2130,2125,13
20240628,105000,169579440,2130,2130,2130,2130,0
20240628,104900,169579440,2130,2130,2130,2130,2
20240628,104800,169575180,2130,2130,2130,2130,2
20240628,104700,169570920,2130,2120,2130,2120,4
20240628,104600,169562430,2125,2125,2125,2125,272
20240628,104500,168984430,2125,2125,2125,2125,0
20240628,104400,168984430,2125,2125,2125,2125,10
20240628,104300,168963180,2125,2125,2125,2125,0
20240628,104200,168963180,2125,2125,2125,2125,110
20240628,104100,168729430,2125,2130,2130,2125,201
20240628,104000,168302300,2130,2130,2130,2130,400
20240628,103900,167450300,2130,2130,2130,2130,300
20240628,103800,166811300,2125,2130,2130,2125,135
20240628,103700,166523925,2130,2125,2130,2125,264
20240628,103600,165962605,2120,2120,2120,2120,163
20240628,103500,165617045,2120,2120,2120,2120,30
20240628,103400,165553445,2120,2120,2120,2120,300
20240628,103300,164917445,2120,2120,2120,2120,1
20240628,103200,164915325,2115,2115,2115,2115,0
20240628,103100,164915325,2115,2115,2115,2115,42
20240628,103000,164826495,2110,2110,2110,2110,201
20240628,102900,164402385,2110,2110,2110,2110,0
20240628,102800,164402385,2110,2115,2115,2110,768
20240628,102700,162778155,2120,2120,2120,2120,0
20240628,102600,162778155,2120,2120,2120,2120,0
20240628,102500,162778155,2120,2120,2120,2120,126
20240628,102400,162511035,2120,2125,2125,2120,14
20240628,102300,162481350,2125,2125,2125,2125,0
20240628,102200,162481350,2125,2120,2125,2120,482
20240628,102100,161459505,2120,2120,2120,2120,0
20240628,102000,161459505,2120,2120,2120,2120,0
20240628,101900,161459505,2120,2120,2120,2120,5
20240628,101800,161448905,2120,2120,2120,2120,0
20240628,101700,161448905,2120,2120,2120,2115,227
20240628,101600,160968790,2115,2115,2115,2115,15
20240628,101500,160937065,2115,2115,2115,2115,0
20240628,101400,160937065,2115,2120,2125,2115,395
20240628,101300,160100595,2120,2120,2120,2120,0
20240628,101200,160100595,2120,2120,2120,2120,5
20240628,101100,160089995,2120,2120,2120,2120,3
20240628,101000,160083635,2125,2125,2125,2125,11
20240628,100900,160060260,2120,2120,2120,2120,50
20240628,100800,159954260,2130,2130,2130,2130,0
20240628,100700,159954260,2130,2130,2130,2120,5014
20240628,100600,149285560,2135,2135,2135,2130,1271
20240628,100500,146573320,2130,2130,2130,2130,100
20240628,100400,146360320,2130,2120,2130,2120,6011
20240628,100300,133585370,2120,2120,2120,2120,46
20240628,100200,133487850,2120,2115,2120,2115,202
20240628,100100,133060605,2115,2115,2115,2115,176
20240628,100000,132688365,2115,2110,2115,2105,104
20240628,095900,132468925,2105,2105,2105,2105,11
20240628,095800,132445770,2105,2100,2105,2100,83
20240628,095700,132271060,2105,2105,2105,2105,10
20240628,095600,132250010,2105,2105,2105,2105,16
20240628,095500,132216330,2110,2110,2110,2110,0
20240628,095400,132216330,2110,2110,2110,2110,0
20240628,095300,132216330,2110,2110,2110,2110,64
20240628,095200,132081290,2110,2095,2110,2095,10332
20240628,095100,110433955,2095,2090,2095,2090,3263
20240628,095000,103605050,2085,2085,2085,2085,48
20240628,094900,103504970,2085,2085,2085,2085,4
20240628,094800,103496630,2095,2085,2095,2085,21
20240628,094700,103452835,2095,2085,2095,2085,56
20240628,094600,103335605,2090,2090,2095,2090,35
20240628,094500,103262450,2090,2090,2090,2090,139
20240628,094400,102971940,2090,2090,2090,2090,1
20240628,094300,102969850,2085,2085,2085,2085,0
20240628,094200,102969850,2085,2085,2085,2085,20
20240628,094100,102928150,2085,2085,2085,2085,20
20240628,094000,102886450,2090,2080,2090,2080,198
20240628,093900,102474485,2090,2085,2090,2080,401
20240628,093800,101640295,2080,2080,2080,2080,0
20240628,093700,101640295,2080,2080,2080,2080,500
20240628,093600,100600295,2090,2090,2090,2090,1
20240628,093500,100598205,2090,2090,2090,2090,0
20240628,093400,100598205,2090,2075,2090,2075,226
20240628,093300,100129240,2070,2080,2080,2070,7278
20240628,093200,85057630,2090,2090,2090,2090,20
20240628,093100,85015830,2090,2085,2090,2085,12
20240628,093000,84990755,2080,2080,2080,2080,14
20240628,092900,84961635,2090,2085,2090,2075,217
20240628,092800,84510800,2090,2090,2090,2085,13
20240628,092700,84483655,2085,2085,2085,2075,288
20240628,092600,83883250,2090,2090,2090,2090,12
20240628,092500,83858170,2090,2080,2090,2075,599
20240628,092400,82614025,2075,2085,2085,2075,3852
20240628,092300,74610210,2085,2095,2095,2080,5130
20240628,092200,63916855,2095,2105,2105,2080,3306
20240628,092100,57024325,2105,2100,2105,2095,363
20240628,092000,56262020,2100,2100,2100,2100,115
20240628,091900,56020520,2110,2100,2110,2100,34
20240628,091800,55948990,2115,2110,2115,2110,270
20240628,091700,55378550,2110,2110,2110,2110,31
20240628,091600,55313140,2105,2100,2105,2100,1241
20240628,091500,52707035,2100,2095,2100,2095,448
20240628,091400,51767260,2100,2100,2100,2100,0
20240628,091300,51767260,2100,2100,2100,2080,2050
20240628,091200,47482945,2110,2110,2110,2110,1
20240628,091100,47480835,2110,2115,2115,2095,2936
20240628,091000,41306735,2120,2120,2120,2120,30
20240628,090900,41243135,2125,2120,2125,2120,305
20240628,090800,40596530,2120,2120,2125,2115,1872
20240628,090700,36630715,2120,2130,2130,2120,466
20240628,090600,35642675,2125,2115,2130,2115,2724
20240628,090500,29864065,2115,2110,2115,2105,1488
20240628,090400,26724530,2110,2100,2110,2100,2934
20240628,090300,20561410,2100,2100,2100,2100,1142
20240628,090200,18163210,2095,2100,2100,2090,5910
20240628,090100,5799140,2100,2095,2100,2090,572
20240628,090000,4601020,2100,2115,2115,2095,2154