stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,190100,32166044623,349,349,349,349,424556
20240612,190000,32166044623,349,349,349,349,0
20240612,185900,32166044623,349,349,349,349,0
20240612,185800,32166044623,349,349,349,349,0
20240612,185700,32166044623,349,349,349,349,0
20240612,185600,32166044623,349,349,349,349,0
20240612,185500,32166044623,349,349,349,349,0
20240612,185400,32166044623,349,349,349,349,0
20240612,185300,32166044623,349,349,349,349,0
20240612,185200,32166044623,349,349,349,349,0
20240612,185100,32166044623,349,349,349,349,0
20240612,185000,32166044623,349,349,349,349,0
20240612,184900,32166044623,349,349,349,349,0
20240612,184800,32166044623,349,349,349,349,0
20240612,184700,32166044623,349,349,349,349,0
20240612,184600,32166044623,349,349,349,349,0
20240612,184500,32166044623,349,349,349,349,0
20240612,184400,32166044623,349,349,349,349,0
20240612,184300,32166044623,349,349,349,349,0
20240612,184200,32166044623,349,349,349,349,0
20240612,184100,32166044623,349,349,349,349,0
20240612,184000,32166044623,349,349,349,349,0
20240612,183900,32166044623,349,349,349,349,0
20240612,183800,32166044623,349,349,349,349,0
20240612,183700,32166044623,349,349,349,349,0
20240612,183600,32166044623,349,349,349,349,0
20240612,183500,32166044623,349,349,349,349,0
20240612,183400,32166044623,349,349,349,349,0
20240612,183300,32166044623,349,349,349,349,0
20240612,183200,32166044623,349,349,349,349,0
20240612,183100,32166044623,349,349,349,349,424556
20240612,183000,32166044623,349,349,349,349,0
20240612,182900,32166044623,349,349,349,349,0
20240612,182800,32166044623,349,349,349,349,0
20240612,182700,32166044623,349,349,349,349,0
20240612,182600,32166044623,349,349,349,349,0
20240612,182500,32166044623,349,349,349,349,0
20240612,182400,32166044623,349,349,349,349,0
20240612,182300,32166044623,349,349,349,349,0
20240612,182200,32166044623,349,349,349,349,0
20240612,182100,32166044623,349,349,349,349,0
20240612,182000,32166044623,349,349,349,349,0
20240612,181900,32166044623,349,349,349,349,0
20240612,181800,32166044623,349,349,349,349,0
20240612,181700,32166044623,349,349,349,349,0
20240612,181600,32166044623,349,349,349,349,0
20240612,181500,32166044623,349,349,349,349,0
20240612,181400,32166044623,349,349,349,349,0
20240612,181300,32166044623,349,349,349,349,0
20240612,181200,32166044623,349,349,349,349,0
20240612,181100,32166044623,349,349,349,349,0
20240612,181000,32166044623,349,349,349,349,0
20240612,180900,32166044623,349,349,349,349,0
20240612,180800,32166044623,349,349,349,349,0
20240612,180700,32166044623,349,349,349,349,0
20240612,180600,32166044623,349,349,349,349,0
20240612,180500,32166044623,349,349,349,349,0
20240612,180400,32166044623,349,349,349,349,0
20240612,180300,32166044623,349,349,349,349,0
20240612,180200,32166044623,349,349,349,349,0
20240612,180100,32166044623,349,349,349,349,424556
20240612,180000,32166044623,349,349,349,349,0
20240612,175900,32166044623,349,349,349,349,0
20240612,175800,32166044623,349,349,349,349,0
20240612,175700,32166044623,349,349,349,349,0
20240612,175600,32166044623,349,349,349,349,0
20240612,175500,32166044623,349,349,349,349,0
20240612,175400,32166044623,349,349,349,349,0
20240612,175300,32166044623,349,349,349,349,0
20240612,175200,32166044623,349,349,349,349,0
20240612,175100,32166044623,349,349,349,349,0
20240612,175000,32166044623,349,349,349,349,0
20240612,174900,32166044623,349,349,349,349,0
20240612,174800,32166044623,349,349,349,349,0
20240612,174700,32166044623,349,349,349,349,0
20240612,174600,32166044623,349,349,349,349,0
20240612,174500,32166044623,349,349,349,349,0
20240612,174400,32166044623,349,349,349,349,0
20240612,174300,32166044623,349,349,349,349,0
20240612,174200,32166044623,349,349,349,349,0
20240612,174100,32166044623,349,349,349,349,0
20240612,174000,32166044623,349,349,349,349,0
20240612,173900,32166044623,349,349,349,349,0
20240612,173800,32166044623,349,349,349,349,0
20240612,173700,32166044623,349,349,349,349,0
20240612,173600,32166044623,349,349,349,349,0
20240612,173500,32166044623,349,349,349,349,0
20240612,173400,32166044623,349,349,349,349,0
20240612,173300,32166044623,349,349,349,349,0
20240612,173200,32166044623,349,349,349,349,0
20240612,173100,32166044623,349,349,349,349,424556
20240612,173000,32166044623,349,349,349,349,0
20240612,172900,32166044623,349,349,349,349,0
20240612,172800,32166044623,349,349,349,349,0
20240612,172700,32166044623,349,349,349,349,0
20240612,172600,32166044623,349,349,349,349,0
20240612,172500,32166044623,349,349,349,349,0
20240612,172400,32166044623,349,349,349,349,0
20240612,172300,32166044623,349,349,349,349,0
20240612,172200,32166044623,349,349,349,349,0
20240612,172100,32166044623,349,349,349,349,0
20240612,172000,32166044623,349,349,349,349,0
20240612,171900,32166044623,349,349,349,349,0
20240612,171800,32166044623,349,349,349,349,0
20240612,171700,32166044623,349,349,349,349,0
20240612,171600,32166044623,349,349,349,349,0
20240612,171500,32166044623,349,349,349,349,0
20240612,171400,32166044623,349,349,349,349,0
20240612,171300,32166044623,349,349,349,349,0
20240612,171200,32166044623,349,349,349,349,0
20240612,171100,32166044623,349,349,349,349,0
20240612,171000,32166044623,349,349,349,349,0
20240612,170900,32166044623,349,349,349,349,0
20240612,170800,32166044623,349,349,349,349,0
20240612,170700,32166044623,349,349,349,349,0
20240612,170600,32166044623,349,349,349,349,0
20240612,170500,32166044623,349,349,349,349,0
20240612,170400,32166044623,349,349,349,349,0
20240612,170300,32166044623,349,349,349,349,0
20240612,170200,32166044623,349,349,349,349,0
20240612,170100,32166044623,349,349,349,349,424556
20240612,170000,32166044623,349,349,349,349,0
20240612,165900,32166044623,349,349,349,349,0
20240612,165800,32166044623,349,349,349,349,0
20240612,165700,32166044623,349,349,349,349,0
20240612,165600,32166044623,349,349,349,349,0
20240612,165500,32166044623,349,349,349,349,0
20240612,165400,32166044623,349,349,349,349,0
20240612,165300,32166044623,349,349,349,349,0
20240612,165200,32166044623,349,349,349,349,0
20240612,165100,32166044623,349,349,349,349,0
20240612,165000,32166044623,349,349,349,349,0
20240612,164900,32166044623,349,349,349,349,0
20240612,164800,32166044623,349,349,349,349,0
20240612,164700,32166044623,349,349,349,349,0
20240612,164600,32166044623,349,349,349,349,0
20240612,164500,32166044623,349,349,349,349,0
20240612,164400,32166044623,349,349,349,349,0
20240612,164300,32166044623,349,349,349,349,0
20240612,164200,32166044623,349,349,349,349,0
20240612,164100,32166044623,349,349,349,349,0
20240612,164000,32166044623,349,349,349,349,0
20240612,163900,32166044623,349,349,349,349,0
20240612,163800,32166044623,349,349,349,349,0
20240612,163700,32166044623,349,349,349,349,0
20240612,163600,32166044623,349,349,349,349,0
20240612,163500,32166044623,349,349,349,349,0
20240612,163400,32166044623,349,349,349,349,0
20240612,163300,32166044623,349,349,349,349,0
20240612,163200,32166044623,349,349,349,349,0
20240612,163100,32166044623,349,349,349,349,424556
20240612,163000,32166044623,349,349,349,349,0
20240612,162900,32166044623,349,349,349,349,0
20240612,162800,32166044623,349,349,349,349,0
20240612,162700,32166044623,349,349,349,349,0
20240612,162600,32166044623,349,349,349,349,0
20240612,162500,32166044623,349,349,349,349,0
20240612,162400,32166044623,349,349,349,349,0
20240612,162300,32166044623,349,349,349,349,0
20240612,162200,32166044623,349,349,349,349,0
20240612,162100,32166044623,349,349,349,349,0
20240612,162000,32166044623,349,349,349,349,0
20240612,161900,32166044623,349,349,349,349,0
20240612,161800,32166044623,349,349,349,349,0
20240612,161700,32166044623,349,349,349,349,0
20240612,161600,32166044623,349,349,349,349,0
20240612,161500,32166044623,349,349,349,349,0
20240612,161400,32166044623,349,349,349,349,0
20240612,161300,32166044623,349,349,349,349,0
20240612,161200,32166044623,349,349,349,349,0
20240612,161100,32166044623,349,349,349,349,0
20240612,161000,32166044623,349,349,349,349,0
20240612,160900,32166044623,349,349,349,349,0
20240612,160800,32166044623,349,349,349,349,0
20240612,160700,32166044623,349,349,349,349,0
20240612,160600,32166044623,349,349,349,349,0
20240612,160500,32166044623,349,349,349,349,0
20240612,160400,32166044623,349,349,349,349,0
20240612,160300,32166044623,349,349,349,349,0
20240612,160200,32166044623,349,349,349,349,0
20240612,160100,32166044623,349,349,349,349,424556
20240612,160000,32166044623,349,349,349,349,0
20240612,155900,32166044623,349,349,349,349,0
20240612,155800,32166044623,349,349,349,349,0
20240612,155700,32166044623,349,349,349,349,0
20240612,155600,32166044623,349,349,349,349,0
20240612,155500,32166044623,349,349,349,349,0
20240612,155400,32166044623,349,349,349,349,0
20240612,155300,32166044623,349,349,349,349,0
20240612,155200,32166044623,349,349,349,349,0
20240612,155100,32166044623,349,349,349,349,0
20240612,155000,32166044623,349,349,349,349,0
20240612,154900,32166044623,349,349,349,349,0
20240612,154800,32166044623,349,349,349,349,0
20240612,154700,32166044623,349,349,349,349,0
20240612,154600,32166044623,349,349,349,349,0
20240612,154500,32166044623,349,349,349,349,0
20240612,154400,32166044623,349,349,349,349,0
20240612,154300,32166044623,349,349,349,349,0
20240612,154200,32166044623,349,349,349,349,0
20240612,154100,32166044623,349,349,349,349,0
20240612,154000,32166044623,349,349,349,349,0
20240612,153900,32166044623,349,349,349,349,0
20240612,153800,32166044623,349,349,349,349,0
20240612,153700,32166044623,349,349,349,349,0
20240612,153600,32166044623,349,349,349,349,0
20240612,153500,32166044623,349,349,349,349,0
20240612,153400,32166044623,349,349,349,349,0
20240612,153300,32166044623,349,349,349,349,0
20240612,153200,32166044623,349,349,349,349,0
20240612,153100,32166044623,349,349,349,349,424556
20240612,153000,32166044623,349,349,349,349,424556
20240612,152900,32017874579,350,350,350,350,0
20240612,152800,32017874579,350,350,350,350,0
20240612,152700,32017874579,350,350,350,350,0
20240612,152600,32017874579,350,350,350,350,0
20240612,152500,32017874579,350,350,350,350,0
20240612,152400,32017874579,350,350,350,350,0
20240612,152300,32017874579,350,350,350,350,0
20240612,152200,32017874579,350,350,350,350,0
20240612,152100,32017874579,350,350,350,350,0
20240612,152000,32017874579,350,350,350,350,0
20240612,151900,32017874579,350,345,353,344,265368
20240612,151800,31925605982,345,344,347,343,282569
20240612,151700,31828220810,344,346,349,344,252561
20240612,151600,31740586429,346,351,352,345,435757
20240612,151500,31588973419,351,355,355,350,316306
20240612,151400,31477866957,355,353,357,352,163746
20240612,151300,31419752086,353,362,364,350,463821
20240612,151200,31255128153,361,364,364,359,130243
20240612,151100,31208144939,363,368,370,363,221692
20240612,151000,31126816932,370,367,370,366,136386
20240612,150900,31076517988,366,370,370,361,189470
20240612,150800,31007439763,369,372,372,369,289180
20240612,150700,30900225224,372,361,372,361,558896
20240612,150600,30695013117,360,359,362,357,225280
20240612,150500,30614095902,360,354,360,352,266009
20240612,150400,30519157360,355,360,361,350,713992
20240612,150300,30267223298,360,364,365,358,237403
20240612,150200,30181410503,364,370,370,364,177198
20240612,150100,30116369469,368,372,374,368,97978
20240612,150000,30080067596,371,374,374,370,102255
20240612,145900,30042048247,373,372,375,372,78842
20240612,145800,30012625362,372,372,375,372,58781
20240612,145700,29990737417,375,377,377,373,36357
20240612,145600,29977109717,375,374,378,373,89079
20240612,145500,29943623262,375,378,378,372,51254
20240612,145400,29924382336,377,377,379,376,154607
20240612,145300,29865989740,376,372,377,370,162295
20240612,145200,29805324544,371,371,373,368,134940
20240612,145100,29755338269,374,373,375,371,72418
20240612,145000,29728368845,374,373,376,373,93833
20240612,144900,29693197126,373,372,376,372,106943
20240612,144800,29653156601,372,370,374,370,146211
20240612,144700,29598823992,370,375,376,365,646240
20240612,144600,29359048560,376,376,377,375,47318
20240612,144500,29341257275,375,378,378,375,73361
20240612,144400,29313726158,378,376,379,376,100988
20240612,144300,29275728628,377,379,380,376,57923
20240612,144200,29253858644,378,378,379,376,116410
20240612,144100,29209980316,378,381,382,378,146925
20240612,144000,29154204381,381,377,382,377,150831
20240612,143900,29096785940,379,378,379,376,149706
20240612,143800,29040346861,378,378,379,377,158783
20240612,143700,28980377692,378,380,380,378,192736
20240612,143600,28907357535,380,379,381,379,51246
20240612,143500,28887884492,381,380,381,379,88538
20240612,143400,28854230444,381,377,381,376,148599
20240612,143300,28797978016,377,383,383,375,334695
20240612,143200,28671582058,381,381,383,379,124495
20240612,143100,28624183611,382,383,387,381,387832
20240612,143000,28474970622,385,381,385,381,291865
20240612,142900,28363045361,382,377,383,377,100369
20240612,142800,28324900339,378,378,380,377,58644
20240612,142700,28302712132,379,379,380,375,172886
20240612,142600,28237489026,380,380,381,379,131479
20240612,142500,28187576363,379,382,385,376,382779
20240612,142400,28041494214,383,382,384,381,162630
20240612,142300,27979341924,381,382,386,379,437071
20240612,142200,27812131413,381,381,384,380,439460
20240612,142100,27644319016,380,377,382,374,226470
20240612,142000,27558424474,377,379,379,373,210473
20240612,141900,27479345780,379,374,382,374,486846
20240612,141800,27295480644,374,370,375,370,291002
20240612,141700,27186961270,369,371,372,366,357550
20240612,141600,27055244556,371,375,375,368,412966
20240612,141500,26902000790,375,377,377,374,127866
20240612,141400,26853951926,377,373,378,371,453723
20240612,141300,26684444110,374,379,379,371,594435
20240612,141200,26462389510,379,377,381,376,707524
20240612,141100,26194847083,377,383,388,374,1051577
20240612,141000,25795222370,383,393,394,381,1041985
20240612,140900,25393124745,393,396,396,392,187480
20240612,140800,25319247436,396,397,397,395,70776
20240612,140700,25291205327,397,393,397,392,198971
20240612,140600,25212832453,392,396,396,391,400240
20240612,140500,25055503575,396,397,398,395,124170
20240612,140400,25006373633,397,396,398,395,184089
20240612,140300,24933409494,396,396,400,395,461166
20240612,140200,24750089300,396,397,398,394,236945
20240612,140100,24656276916,397,398,402,393,940676
20240612,140000,24281365244,398,400,401,396,860271
20240612,135900,23938562894,400,393,400,392,1539791
20240612,135800,23326250596,393,394,394,390,236090
20240612,135700,23233653015,394,387,394,387,295084
20240612,135600,23118111209,388,388,389,387,44229
20240612,135500,23100955789,388,386,388,386,49119
20240612,135400,23081964171,386,389,390,384,127516
20240612,135300,23032469983,389,389,390,387,133486
20240612,135200,22980586477,389,385,390,384,290721
20240612,135100,22867716232,386,386,388,384,113065
20240612,135000,22824137455,388,386,389,385,128928
20240612,134900,22774219913,385,381,386,381,116460
20240612,134800,22729515439,382,383,383,380,48952
20240612,134700,22710823665,383,384,385,383,75218
20240612,134600,22681982272,384,383,384,381,74995
20240612,134500,22653314731,382,385,386,382,172304
20240612,134400,22587255743,385,389,389,384,124707
20240612,134300,22539079514,389,388,389,386,193262
20240612,134200,22464112145,388,385,389,384,211937
20240612,134100,22382251566,385,383,386,382,83651
20240612,134000,22350113843,383,384,388,382,355594
20240612,133900,22213012293,384,380,385,379,103699
20240612,133800,22173358542,379,380,380,379,45298
20240612,133700,22156175253,380,381,382,380,26045
20240612,133600,22146243030,381,381,382,379,97589
20240612,133500,22109155930,381,383,384,381,99319
20240612,133400,22071169424,384,384,385,381,96937
20240612,133300,22034012453,384,387,387,383,448070
20240612,133200,21861417774,386,380,387,379,334366
20240612,133100,21733513163,380,378,380,377,112707
20240612,133000,21690863743,378,378,380,377,71058
20240612,132900,21663981975,378,377,379,377,33111
20240612,132800,21651470832,377,377,380,376,29935
20240612,132700,21640177093,377,377,380,376,62632
20240612,132600,21616526486,377,380,381,377,78675
20240612,132500,21586673042,380,380,382,379,60973
20240612,132400,21563452346,380,381,381,378,122414
20240612,132300,21516975100,380,376,381,376,102690
20240612,132200,21478120779,375,376,377,374,76193
20240612,132100,21449515801,376,376,377,374,58883
20240612,132000,21427436395,376,378,378,376,33012
20240612,131900,21415010258,378,376,379,376,140808
20240612,131800,21361881004,376,377,380,375,131707
20240612,131700,21312328482,377,380,380,377,86295
20240612,131600,21279678150,380,378,382,377,112627
20240612,131500,21237012812,378,382,382,377,103123
20240612,131400,21197936952,382,381,383,380,391775
20240612,131300,21048473739,381,375,382,374,234060
20240612,131200,20960112378,374,371,376,371,44839
20240612,131100,20943329778,372,373,374,371,60343
20240612,131000,20920845700,373,372,374,371,46899
20240612,130900,20903415506,372,373,375,371,67246
20240612,130800,20878305575,374,376,376,370,247009
20240612,130700,20786297518,376,379,380,374,150137
20240612,130600,20729701848,378,374,380,373,237199
20240612,130500,20640199344,374,375,375,370,197260
20240612,130400,20566945912,375,379,379,373,107013
20240612,130300,20526644647,379,380,380,378,71659
20240612,130200,20499468658,379,377,380,376,236080
20240612,130100,20410330798,377,376,377,375,52860
20240612,130000,20390443090,376,374,377,374,116085
20240612,125900,20346785616,374,375,376,373,77083
20240612,125800,20317924373,375,374,377,372,127942
20240612,125700,20270051927,374,380,381,372,274657
20240612,125600,20166725221,380,382,382,379,119254
20240612,125500,20121387023,382,383,384,381,74260
20240612,125400,20092996093,381,379,382,378,98895
20240612,125300,20055456376,378,381,382,378,122697
20240612,125200,20008866380,382,384,385,380,135181
20240612,125100,19957203702,384,385,387,383,123822
20240612,125000,19909616433,386,382,387,382,236962
20240612,124900,19818572892,382,376,386,371,608129
20240612,124800,19589185715,376,386,386,375,717732
20240612,124700,19316755169,385,389,390,385,143341
20240612,124600,19261182602,389,386,390,384,251572
20240612,124500,19163903906,386,387,388,383,152338
20240612,124400,19105153931,388,386,389,384,165878
20240612,124300,19041072585,385,388,391,385,260271
20240612,124200,18939948364,389,392,394,384,605085
20240612,124100,18704499643,393,389,397,386,1555717
20240612,124000,18092497528,389,375,393,374,989717
20240612,123900,17710068389,374,377,377,372,451069
20240612,123800,17541477015,377,377,379,376,103686
20240612,123700,17502308935,376,380,380,373,348088
20240612,123600,17371348585,380,381,383,379,155665
20240612,123500,17312109343,381,381,384,380,146374
20240612,123400,17256258266,381,381,383,380,94683
20240612,123300,17220168014,380,381,384,380,197913
20240612,123200,17144585631,382,383,384,380,174007
20240612,123100,17078202526,384,385,386,380,344662
20240612,123000,16946164746,385,392,392,385,645307
20240612,122900,16695171365,392,383,393,383,1206666
20240612,122800,16225598349,384,385,388,382,590552
20240612,122700,15997715160,382,379,386,377,423687
20240612,122600,15835394691,378,384,384,377,416168
20240612,122500,15676907080,383,379,385,377,728427
20240612,122400,15399007633,378,373,382,373,592775
20240612,122300,15174820376,373,373,375,371,297702
20240612,122200,15063668913,374,369,375,367,573985
20240612,122100,14849893274,368,366,371,363,163140
20240612,122000,14790014019,366,363,366,361,56435
20240612,121900,14769482104,362,364,365,362,74420
20240612,121800,14742439167,364,363,364,361,34950
20240612,121700,14729766813,363,363,363,361,44476
20240612,121600,14713656402,362,360,362,360,51110
20240612,121500,14695198346,361,364,364,359,84647
20240612,121400,14664644254,364,365,367,362,318877
20240612,121300,14548309356,366,357,366,357,369577
20240612,121200,14414369424,357,356,357,352,80836
20240612,121100,14385742981,356,357,357,353,46293
20240612,121000,14369326903,357,353,358,353,93482
20240612,120900,14336058355,354,355,355,351,126199
20240612,120800,14291547606,356,357,357,353,90165
20240612,120700,14259556253,357,357,359,353,112060
20240612,120600,14219829690,357,361,361,356,31456
20240612,120500,14208548790,361,363,364,356,300716
20240612,120400,14100583131,363,361,365,359,256744
20240612,120300,14007514749,361,356,362,355,181666
20240612,120200,13942265919,356,354,358,354,150659
20240612,120100,13888572862,355,349,355,349,127850
20240612,120000,13843499332,350,354,354,348,241700
20240612,115900,13758838165,350,359,360,350,531156
20240612,115800,13571056916,359,364,364,359,126906
20240612,115700,13525256683,363,361,363,360,91090
20240612,115600,13492288699,360,361,366,358,265135
20240612,115500,13396622899,361,362,366,358,142041
20240612,115400,13345194583,362,362,369,360,275959
20240612,115300,13244377531,362,361,367,360,230680
20240612,115200,13160547343,360,366,370,357,720776
20240612,115100,12898648896,367,371,375,363,461651
20240612,115000,12728854708,371,378,378,369,535576
20240612,114900,12529142344,378,376,379,371,373152
20240612,114800,12389436982,375,375,381,374,416653
20240612,114700,12231800772,375,380,384,373,503364
20240612,114600,12041457602,380,380,387,376,677381
20240612,114500,11782706839,380,388,389,380,753539
20240612,114400,11493283295,387,373,391,373,3324138
20240612,114300,10215738835,374,365,379,363,840074
20240612,114200,9902475098,364,379,380,362,1084092
20240612,114100,9499883094,380,368,380,366,1648522
20240612,114000,8884391955,369,369,369,369,0
20240612,113900,8884391955,369,363,369,361,289649
20240612,113800,8778069923,363,343,364,341,623371
20240612,113700,8557846884,342,340,342,339,42138
20240612,113600,8543491067,340,340,341,340,2784
20240612,113500,8542544501,340,338,340,338,3797
20240612,113400,8541255592,339,338,339,338,16711
20240612,113300,8535590626,337,341,342,337,19988
20240612,113200,8528830557,343,338,343,338,84670
20240612,113100,8500007960,338,336,338,336,12047
20240612,113000,8495944941,336,336,336,335,6402
20240612,112900,8493798350,336,335,336,334,3466
20240612,112800,8492639034,335,335,335,334,21674
20240612,112700,8485387207,336,334,337,334,491
20240612,112600,8485222606,337,337,337,334,13897
20240612,112500,8480565306,337,335,337,335,266
20240612,112400,8480476190,335,336,337,335,11086
20240612,112300,8476753669,336,334,336,333,20509
20240612,112200,8469905159,334,334,335,334,19633
20240612,112100,8463344311,335,335,335,334,34019
20240612,112000,8451975917,335,334,337,334,5692
20240612,111900,8450071554,333,336,336,333,90729
20240612,111800,8419704163,336,336,337,336,14522
20240612,111700,8414824770,337,337,338,336,28135
20240612,111600,8405353936,337,338,339,337,11274
20240612,111500,8401550209,338,338,338,337,1895
20240612,111400,8400909766,339,339,339,339,17
20240612,111300,8400904003,339,336,339,336,22992
20240612,111200,8393176068,337,338,338,337,3250
20240612,111100,8392077612,336,337,337,336,11202
20240612,111000,8388304404,337,337,337,337,11080
20240612,110900,8384570444,337,337,337,336,7914
20240612,110800,8381908080,337,337,337,337,7131
20240612,110700,8379504933,336,336,338,336,15272
20240612,110600,8374372281,336,336,338,336,12877
20240612,110500,8370045527,338,340,340,335,95244
20240612,110400,8337856761,340,340,341,339,20644
20240612,110300,8330839045,340,340,341,339,16762
20240612,110200,8325140671,340,340,340,337,22948
20240612,110100,8317366766,340,340,340,338,15168
20240612,110000,8312222686,340,338,340,337,25646
20240612,105900,8303539909,338,341,341,337,17896
20240612,105800,8297483641,341,341,341,338,79016
20240612,105700,8270684607,341,339,341,339,26142
20240612,105600,8261793506,339,341,341,339,39408
20240612,105500,8248393236,341,339,341,339,17799
20240612,105400,8242345708,339,338,339,337,13756
20240612,105300,8237697841,338,336,338,336,37280
20240612,105200,8225137187,337,337,338,336,544
20240612,105100,8224954199,338,337,338,336,24748
20240612,105000,8216632953,338,339,339,337,29682
20240612,104900,8206605975,338,338,339,338,11208
20240612,104800,8202817019,338,336,338,336,14793
20240612,104700,8197832186,337,338,338,335,29009
20240612,104600,8188082993,338,337,338,337,22137
20240612,104500,8180617547,337,336,338,336,86584
20240612,104400,8151524059,335,336,336,335,72150
20240612,104300,8127323945,336,338,338,333,143163
20240612,104200,8079393006,338,338,339,337,26046
20240612,104100,8070604669,338,337,340,337,6767
20240612,104000,8068312145,340,339,340,337,43257
20240612,103900,8053646929,339,338,339,336,29612
20240612,103800,8043661655,338,339,340,338,33422
20240612,103700,8032347393,339,338,339,337,22049
20240612,103600,8024883945,338,337,339,336,16136
20240612,103500,8019442123,336,337,338,335,60112
20240612,103400,7999252338,337,339,340,337,27531
20240612,103300,7989939034,339,338,339,335,174681
20240612,103200,7931232610,337,340,340,337,14819
20240612,103100,7926219038,340,340,342,338,59250
20240612,103000,7906111042,341,340,342,337,86723
20240612,102900,7876761192,340,340,340,338,62385
20240612,102800,7855634552,338,343,343,337,278252
20240612,102700,7761376729,341,347,347,341,91821
20240612,102600,7729884319,347,345,347,343,69450
20240612,102500,7705980924,344,346,346,343,114367
20240612,102400,7666672634,346,345,347,341,280944
20240612,102300,7570145974,346,350,350,342,417560
20240612,102200,7425734695,350,360,361,348,528632
20240612,102100,7239537334,361,367,368,357,327527
20240612,102000,7120977969,368,353,369,353,849153
20240612,101900,6813018529,354,353,355,352,289092
20240612,101800,6710825635,352,350,353,349,149875
20240612,101700,6658242151,349,354,354,344,130596
20240612,101600,6612677703,353,355,355,352,236375
20240612,101500,6529108172,354,350,356,350,397876
20240612,101400,6388506401,350,345,350,342,333997
20240612,101300,6272512203,346,346,348,345,172106
20240612,101200,6212870581,347,345,347,344,188873
20240612,101100,6147670568,344,342,345,341,119455
20240612,101000,6106728240,343,339,343,339,193026
20240612,100900,6040811959,340,340,341,338,28629
20240612,100800,6031079695,339,337,341,335,201331
20240612,100700,5962775113,337,336,337,336,14091
20240612,100600,5958038773,336,335,336,335,18104
20240612,100500,5951963439,335,334,335,334,23666
20240612,100400,5944049594,334,336,336,334,12337
20240612,100300,5939916459,336,336,336,335,15970
20240612,100200,5934566171,337,336,337,336,34186
20240612,100100,5923076397,336,335,336,334,26227
20240612,100000,5914297677,335,336,337,334,83985
20240612,095900,5886127028,336,335,337,334,56635
20240612,095800,5867135511,335,335,336,334,50679
20240612,095700,5850155146,334,329,337,328,107448
20240612,095600,5814190551,329,332,333,329,51656
20240612,095500,5797152840,332,327,332,327,52303
20240612,095400,5779920293,327,327,328,327,30976
20240612,095300,5769775732,328,329,329,327,52922
20240612,095200,5752429514,328,328,330,327,69850
20240612,095100,5729510138,327,328,328,326,64360
20240612,095000,5708478281,326,330,331,326,215109
20240612,094900,5637942390,329,331,331,329,39181
20240612,094800,5625006424,331,334,334,331,55505
20240612,094700,5606571728,333,334,335,332,61798
20240612,094600,5585980144,334,335,335,334,9129
20240612,094500,5582930312,335,335,336,334,37838
20240612,094400,5570262982,334,334,334,333,7276
20240612,094300,5567833284,334,335,335,333,29925
20240612,094200,5557842801,335,336,337,334,16868
20240612,094100,5552187808,336,335,337,335,53084
20240612,094000,5534369698,335,332,335,332,40979
20240612,093900,5520685017,333,333,333,332,16544
20240612,093800,5515188623,331,333,334,331,46380
20240612,093700,5499789612,331,333,335,331,88664
20240612,093600,5470297490,332,332,333,330,45294
20240612,093500,5455281323,332,331,333,329,67544
20240612,093400,5432939461,330,331,331,329,22483
20240612,093300,5425518192,329,328,332,326,235832
20240612,093200,5348055846,329,331,332,328,285708
20240612,093100,5253773077,332,335,337,331,149444
20240612,093000,5203956675,335,339,339,333,147822
20240612,092900,5154292150,339,340,341,339,113514
20240612,092800,5115708845,340,341,341,338,140411
20240612,092700,5067977845,341,342,344,341,96398
20240612,092600,5034999960,342,343,344,342,51293
20240612,092500,5017433708,343,342,343,341,80784
20240612,092400,4989760932,341,341,344,340,240100
20240612,092300,4907548932,340,336,340,335,183019
20240612,092200,4845894925,335,335,335,335,0
20240612,092100,4845894925,335,335,336,335,29499
20240612,092000,4836012630,335,337,338,335,241620
20240612,091900,4754922416,337,339,339,336,249631
20240612,091800,4670819835,338,340,341,338,142479
20240612,091700,4622557174,340,343,344,340,78764
20240612,091600,4595658146,343,340,344,339,91497
20240612,091500,4564343307,339,343,344,338,148347
20240612,091400,4513804522,343,338,345,337,234099
20240612,091300,4433985417,338,344,345,337,618245
20240612,091200,4223984690,344,349,352,344,226497
20240612,091100,4145286190,349,351,351,347,169686
20240612,091000,4086114860,351,350,351,348,105730
20240612,090900,4049150285,350,356,356,347,279354
20240612,090800,3950904918,356,350,356,349,403863
20240612,090700,3808229906,349,351,351,343,562615
20240612,090600,3613557147,351,359,362,345,978085
20240612,090500,3268682069,359,368,368,355,903347
20240612,090400,2942436093,368,369,369,360,633293
20240612,090300,2711042428,369,379,382,354,1997446
20240612,090200,1979611408,379,372,391,363,5260985
20240612,090100,0,310,310,310,310,0
20240612,090000,0,310,310,310,310,0