stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,190800,1054501935,2285,2285,2285,2285,9147
20240612,190700,1054501935,2285,2285,2285,2285,0
20240612,190600,1054501935,2285,2285,2285,2285,0
20240612,190500,1054501935,2285,2285,2285,2285,0
20240612,190400,1054501935,2285,2285,2285,2285,0
20240612,190300,1054501935,2285,2285,2285,2285,0
20240612,190200,1054501935,2285,2285,2285,2285,0
20240612,190100,1054501935,2285,2285,2285,2285,0
20240612,190000,1054501935,2285,2285,2285,2285,0
20240612,185900,1054501935,2285,2285,2285,2285,0
20240612,185800,1054501935,2285,2285,2285,2285,0
20240612,185700,1054501935,2285,2285,2285,2285,0
20240612,185600,1054501935,2285,2285,2285,2285,0
20240612,185500,1054501935,2285,2285,2285,2285,0
20240612,185400,1054501935,2285,2285,2285,2285,0
20240612,185300,1054501935,2285,2285,2285,2285,0
20240612,185200,1054501935,2285,2285,2285,2285,0
20240612,185100,1054501935,2285,2285,2285,2285,0
20240612,185000,1054501935,2285,2285,2285,2285,0
20240612,184900,1054501935,2285,2285,2285,2285,0
20240612,184800,1054501935,2285,2285,2285,2285,0
20240612,184700,1054501935,2285,2285,2285,2285,0
20240612,184600,1054501935,2285,2285,2285,2285,0
20240612,184500,1054501935,2285,2285,2285,2285,0
20240612,184400,1054501935,2285,2285,2285,2285,0
20240612,184300,1054501935,2285,2285,2285,2285,0
20240612,184200,1054501935,2285,2285,2285,2285,0
20240612,184100,1054501935,2285,2285,2285,2285,0
20240612,184000,1054501935,2285,2285,2285,2285,0
20240612,183900,1054501935,2285,2285,2285,2285,0
20240612,183800,1054501935,2285,2285,2285,2285,9147
20240612,183700,1054501935,2285,2285,2285,2285,0
20240612,183600,1054501935,2285,2285,2285,2285,0
20240612,183500,1054501935,2285,2285,2285,2285,0
20240612,183400,1054501935,2285,2285,2285,2285,0
20240612,183300,1054501935,2285,2285,2285,2285,0
20240612,183200,1054501935,2285,2285,2285,2285,0
20240612,183100,1054501935,2285,2285,2285,2285,0
20240612,183000,1054501935,2285,2285,2285,2285,0
20240612,182900,1054501935,2285,2285,2285,2285,0
20240612,182800,1054501935,2285,2285,2285,2285,0
20240612,182700,1054501935,2285,2285,2285,2285,0
20240612,182600,1054501935,2285,2285,2285,2285,0
20240612,182500,1054501935,2285,2285,2285,2285,0
20240612,182400,1054501935,2285,2285,2285,2285,0
20240612,182300,1054501935,2285,2285,2285,2285,0
20240612,182200,1054501935,2285,2285,2285,2285,0
20240612,182100,1054501935,2285,2285,2285,2285,0
20240612,182000,1054501935,2285,2285,2285,2285,0
20240612,181900,1054501935,2285,2285,2285,2285,0
20240612,181800,1054501935,2285,2285,2285,2285,0
20240612,181700,1054501935,2285,2285,2285,2285,0
20240612,181600,1054501935,2285,2285,2285,2285,0
20240612,181500,1054501935,2285,2285,2285,2285,0
20240612,181400,1054501935,2285,2285,2285,2285,0
20240612,181300,1054501935,2285,2285,2285,2285,0
20240612,181200,1054501935,2285,2285,2285,2285,0
20240612,181100,1054501935,2285,2285,2285,2285,0
20240612,181000,1054501935,2285,2285,2285,2285,0
20240612,180900,1054501935,2285,2285,2285,2285,0
20240612,180800,1054501935,2285,2285,2285,2285,9147
20240612,180700,1054501935,2285,2285,2285,2285,0
20240612,180600,1054501935,2285,2285,2285,2285,0
20240612,180500,1054501935,2285,2285,2285,2285,0
20240612,180400,1054501935,2285,2285,2285,2285,0
20240612,180300,1054501935,2285,2285,2285,2285,0
20240612,180200,1054501935,2285,2285,2285,2285,0
20240612,180100,1054501935,2285,2285,2285,2285,0
20240612,180000,1054501935,2285,2285,2285,2285,0
20240612,175900,1054501935,2285,2285,2285,2285,0
20240612,175800,1054501935,2285,2285,2285,2285,0
20240612,175700,1054501935,2285,2285,2285,2285,0
20240612,175600,1054501935,2285,2285,2285,2285,0
20240612,175500,1054501935,2285,2285,2285,2285,0
20240612,175400,1054501935,2285,2285,2285,2285,0
20240612,175300,1054501935,2285,2285,2285,2285,0
20240612,175200,1054501935,2285,2285,2285,2285,0
20240612,175100,1054501935,2285,2285,2285,2285,0
20240612,175000,1054501935,2285,2285,2285,2285,0
20240612,174900,1054501935,2285,2285,2285,2285,0
20240612,174800,1054501935,2285,2285,2285,2285,0
20240612,174700,1054501935,2285,2285,2285,2285,0
20240612,174600,1054501935,2285,2285,2285,2285,0
20240612,174500,1054501935,2285,2285,2285,2285,0
20240612,174400,1054501935,2285,2285,2285,2285,0
20240612,174300,1054501935,2285,2285,2285,2285,0
20240612,174200,1054501935,2285,2285,2285,2285,0
20240612,174100,1054501935,2285,2285,2285,2285,0
20240612,174000,1054501935,2285,2285,2285,2285,0
20240612,173900,1054501935,2285,2285,2285,2285,0
20240612,173800,1054501935,2285,2285,2285,2285,9147
20240612,173700,1054501935,2285,2285,2285,2285,0
20240612,173600,1054501935,2285,2285,2285,2285,0
20240612,173500,1054501935,2285,2285,2285,2285,0
20240612,173400,1054501935,2285,2285,2285,2285,0
20240612,173300,1054501935,2285,2285,2285,2285,0
20240612,173200,1054501935,2285,2285,2285,2285,0
20240612,173100,1054501935,2285,2285,2285,2285,0
20240612,173000,1054501935,2285,2285,2285,2285,0
20240612,172900,1054501935,2285,2285,2285,2285,0
20240612,172800,1054501935,2285,2285,2285,2285,0
20240612,172700,1054501935,2285,2285,2285,2285,0
20240612,172600,1054501935,2285,2285,2285,2285,0
20240612,172500,1054501935,2285,2285,2285,2285,0
20240612,172400,1054501935,2285,2285,2285,2285,0
20240612,172300,1054501935,2285,2285,2285,2285,0
20240612,172200,1054501935,2285,2285,2285,2285,0
20240612,172100,1054501935,2285,2285,2285,2285,0
20240612,172000,1054501935,2285,2285,2285,2285,0
20240612,171900,1054501935,2285,2285,2285,2285,0
20240612,171800,1054501935,2285,2285,2285,2285,0
20240612,171700,1054501935,2285,2285,2285,2285,0
20240612,171600,1054501935,2285,2285,2285,2285,0
20240612,171500,1054501935,2285,2285,2285,2285,0
20240612,171400,1054501935,2285,2285,2285,2285,0
20240612,171300,1054501935,2285,2285,2285,2285,0
20240612,171200,1054501935,2285,2285,2285,2285,0
20240612,171100,1054501935,2285,2285,2285,2285,0
20240612,171000,1054501935,2285,2285,2285,2285,0
20240612,170900,1054501935,2285,2285,2285,2285,0
20240612,170800,1054501935,2285,2285,2285,2285,9147
20240612,170700,1054501935,2285,2285,2285,2285,0
20240612,170600,1054501935,2285,2285,2285,2285,0
20240612,170500,1054501935,2285,2285,2285,2285,0
20240612,170400,1054501935,2285,2285,2285,2285,0
20240612,170300,1054501935,2285,2285,2285,2285,0
20240612,170200,1054501935,2285,2285,2285,2285,0
20240612,170100,1054501935,2285,2285,2285,2285,0
20240612,170000,1054501935,2285,2285,2285,2285,0
20240612,165900,1054501935,2285,2285,2285,2285,0
20240612,165800,1054501935,2285,2285,2285,2285,0
20240612,165700,1054501935,2285,2285,2285,2285,0
20240612,165600,1054501935,2285,2285,2285,2285,0
20240612,165500,1054501935,2285,2285,2285,2285,0
20240612,165400,1054501935,2285,2285,2285,2285,0
20240612,165300,1054501935,2285,2285,2285,2285,0
20240612,165200,1054501935,2285,2285,2285,2285,0
20240612,165100,1054501935,2285,2285,2285,2285,0
20240612,165000,1054501935,2285,2285,2285,2285,0
20240612,164900,1054501935,2285,2285,2285,2285,0
20240612,164800,1054501935,2285,2285,2285,2285,0
20240612,164700,1054501935,2285,2285,2285,2285,0
20240612,164600,1054501935,2285,2285,2285,2285,0
20240612,164500,1054501935,2285,2285,2285,2285,0
20240612,164400,1054501935,2285,2285,2285,2285,0
20240612,164300,1054501935,2285,2285,2285,2285,0
20240612,164200,1054501935,2285,2285,2285,2285,0
20240612,164100,1054501935,2285,2285,2285,2285,0
20240612,164000,1054501935,2285,2285,2285,2285,0
20240612,163900,1054501935,2285,2285,2285,2285,0
20240612,163800,1054501935,2285,2285,2285,2285,9147
20240612,163700,1054501935,2285,2285,2285,2285,0
20240612,163600,1054501935,2285,2285,2285,2285,0
20240612,163500,1054501935,2285,2285,2285,2285,0
20240612,163400,1054501935,2285,2285,2285,2285,0
20240612,163300,1054501935,2285,2285,2285,2285,0
20240612,163200,1054501935,2285,2285,2285,2285,0
20240612,163100,1054501935,2285,2285,2285,2285,0
20240612,163000,1054501935,2285,2285,2285,2285,0
20240612,162900,1054501935,2285,2285,2285,2285,0
20240612,162800,1054501935,2285,2285,2285,2285,0
20240612,162700,1054501935,2285,2285,2285,2285,0
20240612,162600,1054501935,2285,2285,2285,2285,0
20240612,162500,1054501935,2285,2285,2285,2285,0
20240612,162400,1054501935,2285,2285,2285,2285,0
20240612,162300,1054501935,2285,2285,2285,2285,0
20240612,162200,1054501935,2285,2285,2285,2285,0
20240612,162100,1054501935,2285,2285,2285,2285,0
20240612,162000,1054501935,2285,2285,2285,2285,0
20240612,161900,1054501935,2285,2285,2285,2285,0
20240612,161800,1054501935,2285,2285,2285,2285,0
20240612,161700,1054501935,2285,2285,2285,2285,0
20240612,161600,1054501935,2285,2285,2285,2285,0
20240612,161500,1054501935,2285,2285,2285,2285,0
20240612,161400,1054501935,2285,2285,2285,2285,0
20240612,161300,1054501935,2285,2285,2285,2285,0
20240612,161200,1054501935,2285,2285,2285,2285,0
20240612,161100,1054501935,2285,2285,2285,2285,0
20240612,161000,1054501935,2285,2285,2285,2285,0
20240612,160900,1054501935,2285,2285,2285,2285,0
20240612,160800,1054501935,2285,2285,2285,2285,9147
20240612,160700,1054501935,2285,2285,2285,2285,0
20240612,160600,1054501935,2285,2285,2285,2285,0
20240612,160500,1054501935,2285,2285,2285,2285,0
20240612,160400,1054501935,2285,2285,2285,2285,0
20240612,160300,1054501935,2285,2285,2285,2285,0
20240612,160200,1054501935,2285,2285,2285,2285,0
20240612,160100,1054501935,2285,2285,2285,2285,0
20240612,160000,1054501935,2285,2285,2285,2285,0
20240612,155900,1054501935,2285,2285,2285,2285,0
20240612,155800,1054501935,2285,2285,2285,2285,0
20240612,155700,1054501935,2285,2285,2285,2285,0
20240612,155600,1054501935,2285,2285,2285,2285,0
20240612,155500,1054501935,2285,2285,2285,2285,0
20240612,155400,1054501935,2285,2285,2285,2285,0
20240612,155300,1054501935,2285,2285,2285,2285,0
20240612,155200,1054501935,2285,2285,2285,2285,0
20240612,155100,1054501935,2285,2285,2285,2285,0
20240612,155000,1054501935,2285,2285,2285,2285,0
20240612,154900,1054501935,2285,2285,2285,2285,0
20240612,154800,1054501935,2285,2285,2285,2285,0
20240612,154700,1054501935,2285,2285,2285,2285,0
20240612,154600,1054501935,2285,2285,2285,2285,0
20240612,154500,1054501935,2285,2285,2285,2285,0
20240612,154400,1054501935,2285,2285,2285,2285,0
20240612,154300,1054501935,2285,2285,2285,2285,0
20240612,154200,1054501935,2285,2285,2285,2285,0
20240612,154100,1054501935,2285,2285,2285,2285,0
20240612,154000,1054501935,2285,2285,2285,2285,0
20240612,153900,1054501935,2285,2285,2285,2285,0
20240612,153800,1054501935,2285,2285,2285,2285,9147
20240612,153700,1054501935,2285,2285,2285,2285,0
20240612,153600,1054501935,2285,2285,2285,2285,0
20240612,153500,1054501935,2285,2285,2285,2285,0
20240612,153400,1054501935,2285,2285,2285,2285,0
20240612,153300,1054501935,2285,2285,2285,2285,0
20240612,153200,1054501935,2285,2285,2285,2285,0
20240612,153100,1054501935,2285,2285,2285,2285,0
20240612,153000,1054501935,2285,2285,2285,2285,9147
20240612,152900,1033601040,2285,2285,2285,2285,0
20240612,152800,1033601040,2285,2285,2285,2285,0
20240612,152700,1033601040,2285,2285,2285,2285,0
20240612,152600,1033601040,2285,2285,2285,2285,0
20240612,152500,1033601040,2285,2285,2285,2285,0
20240612,152400,1033601040,2285,2285,2285,2285,0
20240612,152300,1033601040,2285,2285,2285,2285,0
20240612,152200,1033601040,2285,2285,2285,2285,0
20240612,152100,1033601040,2285,2285,2285,2285,0
20240612,152000,1033601040,2285,2285,2285,2285,0
20240612,151900,1033601040,2285,2280,2285,2280,606
20240612,151800,1032218830,2285,2285,2285,2285,208
20240612,151700,1031743550,2275,2280,2280,2275,8121
20240612,151600,1013256850,2285,2280,2285,2280,4927
20240612,151500,1002023285,2280,2290,2290,2280,201
20240612,151400,1001564995,2285,2285,2285,2285,700
20240612,151300,999965495,2285,2285,2285,2285,1
20240612,151200,999963210,2290,2285,2290,2285,3030
20240612,151100,993039560,2295,2290,2295,2290,2330
20240612,151000,987697145,2290,2280,2290,2280,1269
20240612,150900,984798515,2285,2285,2285,2285,1
20240612,150800,984796230,2285,2285,2285,2285,28
20240612,150700,984732250,2285,2280,2285,2280,546
20240612,150600,983487360,2285,2285,2285,2285,13
20240612,150500,983457655,2285,2280,2285,2280,14
20240612,150400,983425730,2280,2280,2280,2280,1
20240612,150300,983423450,2285,2285,2285,2285,802
20240612,150200,981590880,2285,2280,2285,2280,676
20240612,150100,980046720,2285,2285,2285,2285,25
20240612,150000,979989595,2285,2285,2285,2280,2372
20240612,145900,974574140,2290,2290,2290,2290,0
20240612,145800,974574140,2290,2290,2290,2290,0
20240612,145700,974574140,2290,2290,2290,2290,841
20240612,145600,972648250,2285,2290,2290,2285,151
20240612,145500,972303210,2285,2285,2285,2285,159
20240612,145400,971939895,2290,2290,2290,2290,1
20240612,145300,971937605,2280,2280,2280,2280,0
20240612,145200,971937605,2280,2285,2285,2280,50
20240612,145100,971823595,2285,2285,2285,2285,30
20240612,145000,971755045,2290,2280,2290,2280,162
20240612,144900,971384085,2280,2280,2290,2280,446
20240612,144800,970366915,2275,2280,2285,2275,66
20240612,144700,970216490,2285,2280,2285,2280,494
20240612,144600,969090165,2280,2280,2280,2280,0
20240612,144500,969090165,2280,2280,2280,2275,222
20240612,144400,968585030,2280,2280,2280,2280,2
20240612,144300,968580470,2280,2285,2285,2280,2203
20240612,144200,963557570,2290,2290,2290,2290,0
20240612,144100,963557570,2290,2290,2290,2290,0
20240612,144000,963557570,2290,2290,2290,2290,0
20240612,143900,963557570,2290,2290,2290,2275,37327
20240612,143800,878573995,2285,2285,2285,2285,2013
20240612,143700,873974290,2285,2285,2285,2285,0
20240612,143600,873974290,2285,2290,2290,2285,59
20240612,143500,873839430,2290,2290,2290,2290,25
20240612,143400,873782180,2295,2295,2295,2295,5
20240612,143300,873770705,2295,2295,2295,2295,2016
20240612,143200,869143985,2295,2290,2295,2290,2558
20240612,143100,863286160,2290,2290,2290,2290,0
20240612,143000,863286160,2290,2290,2290,2290,0
20240612,142900,863286160,2290,2290,2290,2290,200
20240612,142800,862828160,2290,2285,2290,2285,1155
20240612,142700,860188975,2285,2285,2285,2285,0
20240612,142600,860188975,2285,2285,2285,2285,200
20240612,142500,859731975,2290,2290,2290,2290,10
20240612,142400,859709075,2290,2290,2290,2290,0
20240612,142300,859709075,2290,2290,2290,2290,2
20240612,142200,859704495,2290,2290,2290,2290,2
20240612,142100,859699915,2285,2285,2285,2285,0
20240612,142000,859699915,2285,2285,2285,2285,1078
20240612,141900,857236685,2285,2285,2285,2285,637
20240612,141800,855781140,2285,2285,2285,2285,6623
20240612,141700,840647585,2290,2290,2290,2290,0
20240612,141600,840647585,2290,2290,2290,2290,1499
20240612,141500,837214875,2290,2290,2290,2290,5
20240612,141400,837203425,2290,2290,2290,2290,1031
20240612,141300,834842435,2290,2290,2290,2290,1703
20240612,141200,830942565,2285,2285,2285,2285,0
20240612,141100,830942565,2285,2285,2285,2285,1155
20240612,141000,828303390,2285,2285,2285,2285,1273
20240612,140900,825394585,2285,2285,2285,2285,30
20240612,140800,825326035,2285,2285,2285,2285,2000
20240612,140700,820756035,2285,2285,2285,2285,505
20240612,140600,819602110,2285,2285,2285,2285,117
20240612,140500,819334765,2285,2285,2285,2285,0
20240612,140400,819334765,2285,2285,2285,2280,3546
20240612,140300,811237140,2280,2285,2285,2280,4031
20240612,140200,802046325,2285,2285,2285,2285,30
20240612,140100,801977775,2285,2280,2285,2280,202
20240612,140000,801517205,2285,2280,2285,2280,507
20240612,135900,800361240,2285,2285,2285,2285,0
20240612,135800,800361240,2285,2285,2285,2285,1
20240612,135700,800358955,2285,2285,2285,2285,1
20240612,135600,800356670,2285,2285,2285,2285,73
20240612,135500,800189865,2285,2285,2285,2285,364
20240612,135400,799358125,2285,2285,2285,2285,388
20240612,135300,798471545,2285,2285,2285,2285,2295
20240612,135200,793227470,2285,2285,2285,2285,0
20240612,135100,793227470,2285,2285,2285,2285,0
20240612,135000,793227470,2285,2285,2285,2280,60
20240612,134900,793090620,2285,2285,2285,2285,10
20240612,134800,793067770,2290,2290,2290,2290,1
20240612,134700,793065480,2285,2285,2290,2285,2150
20240612,134600,788152720,2290,2290,2290,2290,0
20240612,134500,788152720,2290,2290,2290,2290,0
20240612,134400,788152720,2290,2290,2290,2290,0
20240612,134300,788152720,2290,2290,2290,2290,500
20240612,134200,787007720,2295,2295,2295,2295,0
20240612,134100,787007720,2295,2295,2295,2295,2
20240612,134000,787003130,2295,2295,2295,2295,0
20240612,133900,787003130,2295,2295,2295,2295,0
20240612,133800,787003130,2295,2295,2295,2295,1482
20240612,133700,783601940,2290,2295,2295,2290,506
20240612,133600,782443175,2290,2290,2290,2290,425
20240612,133500,781469925,2290,2290,2290,2290,2100
20240612,133400,776660925,2290,2290,2290,2290,0
20240612,133300,776660925,2290,2290,2290,2290,0
20240612,133200,776660925,2290,2290,2290,2290,1
20240612,133100,776658635,2290,2290,2290,2290,0
20240612,133000,776658635,2290,2290,2290,2290,0
20240612,132900,776658635,2290,2290,2290,2290,2
20240612,132800,776654055,2285,2285,2285,2285,10105
20240612,132700,753564130,2285,2285,2285,2285,25
20240612,132600,753507005,2285,2285,2285,2285,0
20240612,132500,753507005,2285,2285,2285,2285,0
20240612,132400,753507005,2285,2285,2285,2285,0
20240612,132300,753507005,2285,2285,2285,2285,200
20240612,132200,753050005,2285,2285,2285,2285,0
20240612,132100,753050005,2285,2285,2285,2285,10
20240612,132000,753027155,2285,2285,2285,2285,349
20240612,131900,752229690,2280,2285,2285,2280,90
20240612,131800,752024065,2285,2285,2285,2285,444
20240612,131700,751009525,2285,2290,2290,2285,9015
20240612,131600,730400750,2290,2290,2290,2290,0
20240612,131500,730400750,2290,2290,2290,2290,0
20240612,131400,730400750,2290,2295,2295,2290,1500
20240612,131300,726965210,2300,2300,2300,2300,0
20240612,131200,726965210,2300,2300,2300,2300,1
20240612,131100,726962910,2300,2300,2300,2300,0
20240612,131000,726962910,2300,2290,2300,2290,3
20240612,130900,726956020,2295,2295,2295,2295,182
20240612,130800,726538330,2295,2295,2295,2295,50
20240612,130700,726423580,2295,2295,2295,2295,100
20240612,130600,726194080,2295,2295,2295,2295,0
20240612,130500,726194080,2295,2295,2295,2295,0
20240612,130400,726194080,2295,2295,2295,2295,0
20240612,130300,726194080,2295,2295,2295,2295,1
20240612,130200,726191785,2300,2300,2300,2300,0
20240612,130100,726191785,2300,2300,2300,2300,1
20240612,130000,726189485,2295,2295,2295,2295,3000
20240612,125900,719304485,2295,2295,2295,2295,103
20240612,125800,719068100,2295,2295,2295,2295,203
20240612,125700,718602215,2300,2300,2300,2300,10
20240612,125600,718579215,2300,2300,2300,2300,66
20240612,125500,718427415,2290,2295,2295,2285,4335
20240612,125400,708517685,2300,2300,2300,2300,0
20240612,125300,708517685,2300,2300,2300,2300,0
20240612,125200,708517685,2300,2300,2300,2300,0
20240612,125100,708517685,2300,2300,2300,2300,3
20240612,125000,708510785,2290,2295,2295,2290,62
20240612,124900,708368770,2300,2295,2300,2295,22
20240612,124800,708318270,2295,2295,2295,2295,0
20240612,124700,708318270,2295,2290,2295,2285,499
20240612,124600,707176355,2290,2290,2290,2290,247
20240612,124500,706610725,2290,2290,2290,2290,1156
20240612,124400,703963485,2290,2290,2290,2290,2728
20240612,124300,697716365,2295,2295,2295,2295,3
20240612,124200,697709480,2290,2290,2290,2290,814
20240612,124100,695845420,2290,2295,2295,2290,147
20240612,124000,695508200,2295,2290,2295,2290,1178
20240612,123900,692810530,2290,2290,2290,2290,100
20240612,123800,692581530,2290,2290,2290,2290,226
20240612,123700,692063990,2290,2290,2290,2290,10
20240612,123600,692041090,2295,2295,2295,2295,12
20240612,123500,692013550,2285,2290,2290,2285,1758
20240612,123400,687987735,2280,2280,2280,2280,7760
20240612,123300,670294935,2280,2280,2280,2280,668
20240612,123200,668771895,2280,2280,2280,2280,4935
20240612,123100,657520095,2280,2280,2280,2280,13
20240612,123000,657490455,2280,2280,2280,2280,3646
20240612,122900,649177575,2280,2290,2290,2280,13738
20240612,122800,617839080,2290,2290,2290,2290,176
20240612,122700,617436040,2290,2290,2300,2290,2000
20240612,122600,612855930,2300,2300,2300,2290,502
20240612,122500,611706325,2300,2290,2300,2290,3311
20240612,122400,604124115,2300,2300,2300,2290,2004
20240612,122300,599534915,2300,2285,2300,2285,3919
20240612,122200,590579920,2285,2295,2295,2285,26087
20240612,122100,530934740,2295,2300,2300,2295,2500
20240612,122000,525194910,2305,2305,2305,2305,0
20240612,121900,525194910,2305,2305,2305,2305,12
20240612,121800,525167250,2300,2300,2300,2300,0
20240612,121700,525167250,2300,2305,2305,2300,31
20240612,121600,525095850,2300,2300,2300,2300,0
20240612,121500,525095850,2300,2300,2300,2300,300
20240612,121400,524405850,2290,2310,2310,2285,45784
20240612,121300,419318370,2310,2310,2310,2310,5744
20240612,121200,406049730,2315,2315,2315,2315,100
20240612,121100,405818230,2310,2315,2315,2310,12118
20240612,121000,377779020,2315,2315,2315,2315,1862
20240612,120900,373468490,2315,2315,2315,2315,595
20240612,120800,372091065,2320,2320,2320,2320,0
20240612,120700,372091065,2320,2320,2320,2320,0
20240612,120600,372091065,2320,2320,2320,2320,1
20240612,120500,372088745,2315,2315,2315,2315,1231
20240612,120400,369238980,2320,2320,2320,2320,0
20240612,120300,369238980,2320,2320,2320,2320,4
20240612,120200,369229700,2320,2320,2320,2320,0
20240612,120100,369229700,2320,2320,2320,2320,0
20240612,120000,369229700,2320,2320,2320,2320,300
20240612,115900,368533700,2320,2320,2320,2320,2
20240612,115800,368529060,2320,2320,2320,2320,1
20240612,115700,368526740,2320,2320,2320,2320,0
20240612,115600,368526740,2320,2320,2320,2320,0
20240612,115500,368526740,2320,2320,2320,2320,2000
20240612,115400,363886740,2320,2320,2320,2320,0
20240612,115300,363886740,2320,2320,2320,2320,5
20240612,115200,363875140,2320,2320,2320,2320,0
20240612,115100,363875140,2320,2320,2320,2320,0
20240612,115000,363875140,2320,2320,2320,2320,0
20240612,114900,363875140,2320,2320,2320,2320,9
20240612,114800,363854260,2320,2320,2320,2320,0
20240612,114700,363854260,2320,2320,2320,2320,5
20240612,114600,363842660,2320,2320,2320,2320,1872
20240612,114500,359499620,2320,2320,2320,2320,0
20240612,114400,359499620,2320,2320,2320,2320,0
20240612,114300,359499620,2320,2320,2320,2320,396
20240612,114200,358580900,2320,2320,2320,2320,0
20240612,114100,358580900,2320,2320,2320,2320,765
20240612,114000,356806100,2320,2320,2320,2320,0
20240612,113900,356806100,2320,2320,2320,2320,0
20240612,113800,356806100,2320,2320,2320,2320,0
20240612,113700,356806100,2320,2320,2320,2320,0
20240612,113600,356806100,2320,2320,2320,2320,500
20240612,113500,355646100,2325,2320,2325,2320,2
20240612,113400,355641455,2320,2320,2320,2320,0
20240612,113300,355641455,2320,2320,2320,2320,0
20240612,113200,355641455,2320,2320,2320,2320,0
20240612,113100,355641455,2320,2320,2320,2320,852
20240612,113000,353664815,2325,2325,2325,2325,0
20240612,112900,353664815,2325,2325,2325,2325,0
20240612,112800,353664815,2325,2325,2325,2325,20
20240612,112700,353618315,2325,2325,2325,2325,0
20240612,112600,353618315,2325,2325,2325,2325,0
20240612,112500,353618315,2325,2325,2325,2325,0
20240612,112400,353618315,2325,2325,2325,2325,1
20240612,112300,353615990,2320,2320,2320,2320,1000
20240612,112200,351295990,2320,2320,2320,2320,1000
20240612,112100,348975990,2325,2325,2325,2325,50
20240612,112000,348859740,2325,2325,2325,2325,0
20240612,111900,348859740,2325,2325,2325,2325,0
20240612,111800,348859740,2325,2325,2325,2325,0
20240612,111700,348859740,2325,2325,2325,2325,0
20240612,111600,348859740,2325,2325,2325,2325,0
20240612,111500,348859740,2325,2325,2325,2325,0
20240612,111400,348859740,2325,2325,2325,2325,0
20240612,111300,348859740,2325,2325,2325,2325,1
20240612,111200,348857415,2320,2320,2320,2320,33
20240612,111100,348780855,2320,2320,2320,2320,0
20240612,111000,348780855,2320,2320,2320,2320,0
20240612,110900,348780855,2320,2320,2320,2320,0
20240612,110800,348780855,2320,2320,2320,2320,967
20240612,110700,346537415,2325,2325,2325,2325,0
20240612,110600,346537415,2325,2325,2325,2325,0
20240612,110500,346537415,2325,2325,2325,2325,0
20240612,110400,346537415,2325,2325,2325,2325,0
20240612,110300,346537415,2325,2325,2325,2325,12
20240612,110200,346509515,2320,2320,2320,2320,0
20240612,110100,346509515,2320,2320,2320,2320,955
20240612,110000,344293915,2320,2320,2320,2320,0
20240612,105900,344293915,2320,2320,2320,2320,1
20240612,105800,344291595,2320,2320,2320,2320,0
20240612,105700,344291595,2320,2320,2320,2320,1
20240612,105600,344289275,2320,2320,2320,2320,0
20240612,105500,344289275,2320,2320,2320,2320,4621
20240612,105400,333568555,2320,2320,2320,2320,0
20240612,105300,333568555,2320,2320,2320,2320,0
20240612,105200,333568555,2320,2320,2320,2320,0
20240612,105100,333568555,2320,2320,2320,2320,0
20240612,105000,333568555,2320,2320,2320,2320,0
20240612,104900,333568555,2320,2320,2320,2320,21
20240612,104800,333519835,2320,2320,2320,2320,0
20240612,104700,333519835,2320,2320,2320,2320,0
20240612,104600,333519835,2320,2320,2320,2320,6000
20240612,104500,319599835,2325,2325,2325,2325,215
20240612,104400,319099960,2325,2320,2325,2320,226
20240612,104300,318575610,2320,2320,2320,2320,900
20240612,104200,316487610,2325,2325,2325,2325,779
20240612,104100,314676435,2330,2330,2330,2330,0
20240612,104000,314676435,2330,2330,2330,2330,0
20240612,103900,314676435,2330,2330,2330,2330,1
20240612,103800,314674105,2330,2330,2330,2330,0
20240612,103700,314674105,2330,2330,2330,2330,0
20240612,103600,314674105,2330,2330,2330,2330,3
20240612,103500,314667115,2325,2325,2325,2325,82
20240612,103400,314476465,2330,2330,2330,2330,126
20240612,103300,314182885,2330,2330,2330,2330,0
20240612,103200,314182885,2330,2330,2330,2330,1
20240612,103100,314180555,2325,2325,2325,2325,1692
20240612,103000,310246655,2325,2325,2325,2325,0
20240612,102900,310246655,2325,2325,2325,2325,0
20240612,102800,310246655,2325,2325,2325,2325,101
20240612,102700,310011830,2325,2320,2325,2320,6527
20240612,102600,294864420,2320,2320,2320,2315,1193
20240612,102500,292096690,2325,2325,2325,2325,113
20240612,102400,291833965,2325,2325,2325,2325,1
20240612,102300,291831640,2325,2325,2325,2325,0
20240612,102200,291831640,2325,2325,2325,2325,0
20240612,102100,291831640,2325,2325,2325,2325,1
20240612,102000,291829315,2325,2325,2325,2325,1
20240612,101900,291826990,2325,2325,2325,2325,1
20240612,101800,291824665,2315,2315,2315,2315,1
20240612,101700,291822350,2325,2320,2325,2320,1319
20240612,101600,288758455,2320,2320,2320,2320,40
20240612,101500,288665655,2320,2320,2320,2320,1396
20240612,101400,285426935,2320,2315,2320,2315,47060
20240612,101300,176482735,2320,2320,2320,2320,0
20240612,101200,176482735,2320,2320,2320,2320,3
20240612,101100,176475775,2320,2320,2320,2320,1
20240612,101000,176473455,2310,2310,2310,2310,757
20240612,100900,174724785,2320,2320,2320,2320,1
20240612,100800,174722465,2320,2315,2320,2310,5292
20240612,100700,162497885,2325,2325,2325,2325,8
20240612,100600,162479285,2325,2325,2325,2325,0
20240612,100500,162479285,2325,2320,2325,2320,1470
20240612,100400,159068875,2320,2315,2320,2310,4231
20240612,100300,149280025,2315,2315,2315,2315,0
20240612,100200,149280025,2315,2310,2315,2310,2470
20240612,100100,143571975,2310,2320,2320,2310,308
20240612,100000,142858595,2320,2325,2325,2320,412
20240612,095900,141902750,2325,2325,2325,2310,10004
20240612,095800,118772575,2325,2320,2325,2320,1717
20240612,095700,114789120,2320,2320,2325,2320,4066
20240612,095600,105355945,2325,2320,2325,2320,2310
20240612,095500,99996740,2315,2315,2315,2315,2
20240612,095400,99992110,2320,2320,2320,2320,4700
20240612,095300,89088110,2325,2325,2325,2325,4
20240612,095200,89078810,2325,2325,2325,2325,15
20240612,095100,89043935,2325,2325,2325,2325,1
20240612,095000,89041610,2325,2325,2325,2325,200
20240612,094900,88576610,2330,2330,2330,2330,0
20240612,094800,88576610,2330,2325,2330,2325,2808
20240612,094700,82048005,2330,2330,2330,2330,1
20240612,094600,82045675,2325,2330,2330,2325,1057
20240612,094500,79587600,2330,2330,2330,2330,0
20240612,094400,79587600,2330,2330,2330,2330,0
20240612,094300,79587600,2330,2320,2330,2320,1139
20240612,094200,76945070,2320,2330,2330,2320,1011
20240612,094100,74599440,2330,2330,2330,2330,1
20240612,094000,74597110,2320,2325,2325,2320,826
20240612,093900,72680780,2330,2330,2330,2330,500
20240612,093800,71515780,2330,2330,2330,2330,1
20240612,093700,71513450,2330,2330,2330,2330,0
20240612,093600,71513450,2330,2330,2330,2330,1
20240612,093500,71511120,2330,2325,2330,2315,3001
20240612,093400,64550880,2335,2335,2335,2335,88
20240612,093300,64345400,2335,2335,2335,2335,0
20240612,093200,64345400,2335,2335,2335,2335,0
20240612,093100,64345400,2335,2335,2335,2335,0
20240612,093000,64345400,2335,2335,2335,2335,115
20240612,092900,64076875,2335,2335,2335,2335,3
20240612,092800,64069870,2330,2330,2330,2330,0
20240612,092700,64069870,2330,2330,2330,2330,0
20240612,092600,64069870,2330,2330,2330,2330,152
20240612,092500,63715710,2335,2335,2335,2335,0
20240612,092400,63715710,2335,2335,2335,2335,0
20240612,092300,63715710,2335,2335,2335,2335,757
20240612,092200,61948115,2335,2330,2335,2330,1303
20240612,092100,58912110,2330,2330,2330,2330,0
20240612,092000,58912110,2330,2330,2330,2330,0
20240612,091900,58912110,2330,2325,2330,2325,2173
20240612,091800,53859835,2325,2325,2325,2325,25
20240612,091700,53801710,2325,2325,2325,2325,1
20240612,091600,53799385,2320,2320,2320,2320,23
20240612,091500,53746025,2325,2325,2325,2325,0
20240612,091400,53746025,2325,2325,2325,2325,0
20240612,091300,53746025,2325,2325,2325,2325,0
20240612,091200,53746025,2325,2325,2325,2325,0
20240612,091100,53746025,2325,2320,2325,2320,219
20240612,091000,53237895,2320,2325,2325,2320,1613
20240612,090900,49491735,2325,2325,2325,2325,2655
20240612,090800,43318860,2325,2325,2325,2325,1
20240612,090700,43316535,2320,2320,2320,2320,1093
20240612,090600,40780775,2320,2325,2325,2320,496
20240612,090500,39629650,2325,2325,2325,2325,1
20240612,090400,39627325,2325,2320,2325,2315,7686
20240612,090300,21805450,2330,2330,2330,2325,203
20240612,090200,21333460,2330,2325,2330,2325,1121
20240612,090100,18722795,2325,2320,2325,2320,886
20240612,090000,16667270,2325,2320,2330,2315,7184