stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,190900,911564945,2085,2085,2085,2085,2106
20240612,190800,911564945,2085,2085,2085,2085,0
20240612,190700,911564945,2085,2085,2085,2085,0
20240612,190600,911564945,2085,2085,2085,2085,0
20240612,190500,911564945,2085,2085,2085,2085,0
20240612,190400,911564945,2085,2085,2085,2085,0
20240612,190300,911564945,2085,2085,2085,2085,0
20240612,190200,911564945,2085,2085,2085,2085,0
20240612,190100,911564945,2085,2085,2085,2085,0
20240612,190000,911564945,2085,2085,2085,2085,0
20240612,185900,911564945,2085,2085,2085,2085,0
20240612,185800,911564945,2085,2085,2085,2085,0
20240612,185700,911564945,2085,2085,2085,2085,0
20240612,185600,911564945,2085,2085,2085,2085,0
20240612,185500,911564945,2085,2085,2085,2085,0
20240612,185400,911564945,2085,2085,2085,2085,0
20240612,185300,911564945,2085,2085,2085,2085,0
20240612,185200,911564945,2085,2085,2085,2085,0
20240612,185100,911564945,2085,2085,2085,2085,0
20240612,185000,911564945,2085,2085,2085,2085,0
20240612,184900,911564945,2085,2085,2085,2085,0
20240612,184800,911564945,2085,2085,2085,2085,0
20240612,184700,911564945,2085,2085,2085,2085,0
20240612,184600,911564945,2085,2085,2085,2085,0
20240612,184500,911564945,2085,2085,2085,2085,0
20240612,184400,911564945,2085,2085,2085,2085,0
20240612,184300,911564945,2085,2085,2085,2085,0
20240612,184200,911564945,2085,2085,2085,2085,0
20240612,184100,911564945,2085,2085,2085,2085,0
20240612,184000,911564945,2085,2085,2085,2085,0
20240612,183900,911564945,2085,2085,2085,2085,2106
20240612,183800,911564945,2085,2085,2085,2085,0
20240612,183700,911564945,2085,2085,2085,2085,0
20240612,183600,911564945,2085,2085,2085,2085,0
20240612,183500,911564945,2085,2085,2085,2085,0
20240612,183400,911564945,2085,2085,2085,2085,0
20240612,183300,911564945,2085,2085,2085,2085,0
20240612,183200,911564945,2085,2085,2085,2085,0
20240612,183100,911564945,2085,2085,2085,2085,0
20240612,183000,911564945,2085,2085,2085,2085,0
20240612,182900,911564945,2085,2085,2085,2085,0
20240612,182800,911564945,2085,2085,2085,2085,0
20240612,182700,911564945,2085,2085,2085,2085,0
20240612,182600,911564945,2085,2085,2085,2085,0
20240612,182500,911564945,2085,2085,2085,2085,0
20240612,182400,911564945,2085,2085,2085,2085,0
20240612,182300,911564945,2085,2085,2085,2085,0
20240612,182200,911564945,2085,2085,2085,2085,0
20240612,182100,911564945,2085,2085,2085,2085,0
20240612,182000,911564945,2085,2085,2085,2085,0
20240612,181900,911564945,2085,2085,2085,2085,0
20240612,181800,911564945,2085,2085,2085,2085,0
20240612,181700,911564945,2085,2085,2085,2085,0
20240612,181600,911564945,2085,2085,2085,2085,0
20240612,181500,911564945,2085,2085,2085,2085,0
20240612,181400,911564945,2085,2085,2085,2085,0
20240612,181300,911564945,2085,2085,2085,2085,0
20240612,181200,911564945,2085,2085,2085,2085,0
20240612,181100,911564945,2085,2085,2085,2085,0
20240612,181000,911564945,2085,2085,2085,2085,0
20240612,180900,911564945,2085,2085,2085,2085,2106
20240612,180800,911564945,2085,2085,2085,2085,0
20240612,180700,911564945,2085,2085,2085,2085,0
20240612,180600,911564945,2085,2085,2085,2085,0
20240612,180500,911564945,2085,2085,2085,2085,0
20240612,180400,911564945,2085,2085,2085,2085,0
20240612,180300,911564945,2085,2085,2085,2085,0
20240612,180200,911564945,2085,2085,2085,2085,0
20240612,180100,911564945,2085,2085,2085,2085,0
20240612,180000,911564945,2085,2085,2085,2085,0
20240612,175900,911564945,2085,2085,2085,2085,0
20240612,175800,911564945,2085,2085,2085,2085,0
20240612,175700,911564945,2085,2085,2085,2085,0
20240612,175600,911564945,2085,2085,2085,2085,0
20240612,175500,911564945,2085,2085,2085,2085,0
20240612,175400,911564945,2085,2085,2085,2085,0
20240612,175300,911564945,2085,2085,2085,2085,0
20240612,175200,911564945,2085,2085,2085,2085,0
20240612,175100,911564945,2085,2085,2085,2085,0
20240612,175000,911564945,2085,2085,2085,2085,0
20240612,174900,911564945,2085,2085,2085,2085,0
20240612,174800,911564945,2085,2085,2085,2085,0
20240612,174700,911564945,2085,2085,2085,2085,0
20240612,174600,911564945,2085,2085,2085,2085,0
20240612,174500,911564945,2085,2085,2085,2085,0
20240612,174400,911564945,2085,2085,2085,2085,0
20240612,174300,911564945,2085,2085,2085,2085,0
20240612,174200,911564945,2085,2085,2085,2085,0
20240612,174100,911564945,2085,2085,2085,2085,0
20240612,174000,911564945,2085,2085,2085,2085,0
20240612,173900,911564945,2085,2085,2085,2085,2106
20240612,173800,911564945,2085,2085,2085,2085,0
20240612,173700,911564945,2085,2085,2085,2085,0
20240612,173600,911564945,2085,2085,2085,2085,0
20240612,173500,911564945,2085,2085,2085,2085,0
20240612,173400,911564945,2085,2085,2085,2085,0
20240612,173300,911564945,2085,2085,2085,2085,0
20240612,173200,911564945,2085,2085,2085,2085,0
20240612,173100,911564945,2085,2085,2085,2085,0
20240612,173000,911564945,2085,2085,2085,2085,0
20240612,172900,911564945,2085,2085,2085,2085,0
20240612,172800,911564945,2085,2085,2085,2085,0
20240612,172700,911564945,2085,2085,2085,2085,0
20240612,172600,911564945,2085,2085,2085,2085,0
20240612,172500,911564945,2085,2085,2085,2085,0
20240612,172400,911564945,2085,2085,2085,2085,0
20240612,172300,911564945,2085,2085,2085,2085,0
20240612,172200,911564945,2085,2085,2085,2085,0
20240612,172100,911564945,2085,2085,2085,2085,0
20240612,172000,911564945,2085,2085,2085,2085,0
20240612,171900,911564945,2085,2085,2085,2085,0
20240612,171800,911564945,2085,2085,2085,2085,0
20240612,171700,911564945,2085,2085,2085,2085,0
20240612,171600,911564945,2085,2085,2085,2085,0
20240612,171500,911564945,2085,2085,2085,2085,0
20240612,171400,911564945,2085,2085,2085,2085,0
20240612,171300,911564945,2085,2085,2085,2085,0
20240612,171200,911564945,2085,2085,2085,2085,0
20240612,171100,911564945,2085,2085,2085,2085,0
20240612,171000,911564945,2085,2085,2085,2085,0
20240612,170900,911564945,2085,2085,2085,2085,2106
20240612,170800,911564945,2085,2085,2085,2085,0
20240612,170700,911564945,2085,2085,2085,2085,0
20240612,170600,911564945,2085,2085,2085,2085,0
20240612,170500,911564945,2085,2085,2085,2085,0
20240612,170400,911564945,2085,2085,2085,2085,0
20240612,170300,911564945,2085,2085,2085,2085,0
20240612,170200,911564945,2085,2085,2085,2085,0
20240612,170100,911564945,2085,2085,2085,2085,0
20240612,170000,911564945,2085,2085,2085,2085,0
20240612,165900,911564945,2085,2085,2085,2085,0
20240612,165800,911564945,2085,2085,2085,2085,0
20240612,165700,911564945,2085,2085,2085,2085,0
20240612,165600,911564945,2085,2085,2085,2085,0
20240612,165500,911564945,2085,2085,2085,2085,0
20240612,165400,911564945,2085,2085,2085,2085,0
20240612,165300,911564945,2085,2085,2085,2085,0
20240612,165200,911564945,2085,2085,2085,2085,0
20240612,165100,911564945,2085,2085,2085,2085,0
20240612,165000,911564945,2085,2085,2085,2085,0
20240612,164900,911564945,2085,2085,2085,2085,0
20240612,164800,911564945,2085,2085,2085,2085,0
20240612,164700,911564945,2085,2085,2085,2085,0
20240612,164600,911564945,2085,2085,2085,2085,0
20240612,164500,911564945,2085,2085,2085,2085,0
20240612,164400,911564945,2085,2085,2085,2085,0
20240612,164300,911564945,2085,2085,2085,2085,0
20240612,164200,911564945,2085,2085,2085,2085,0
20240612,164100,911564945,2085,2085,2085,2085,0
20240612,164000,911564945,2085,2085,2085,2085,0
20240612,163900,911564945,2085,2085,2085,2085,2106
20240612,163800,911564945,2085,2085,2085,2085,0
20240612,163700,911564945,2085,2085,2085,2085,0
20240612,163600,911564945,2085,2085,2085,2085,0
20240612,163500,911564945,2085,2085,2085,2085,0
20240612,163400,911564945,2085,2085,2085,2085,0
20240612,163300,911564945,2085,2085,2085,2085,0
20240612,163200,911564945,2085,2085,2085,2085,0
20240612,163100,911564945,2085,2085,2085,2085,0
20240612,163000,911564945,2085,2085,2085,2085,0
20240612,162900,911564945,2085,2085,2085,2085,0
20240612,162800,911564945,2085,2085,2085,2085,0
20240612,162700,911564945,2085,2085,2085,2085,0
20240612,162600,911564945,2085,2085,2085,2085,0
20240612,162500,911564945,2085,2085,2085,2085,0
20240612,162400,911564945,2085,2085,2085,2085,0
20240612,162300,911564945,2085,2085,2085,2085,0
20240612,162200,911564945,2085,2085,2085,2085,0
20240612,162100,911564945,2085,2085,2085,2085,0
20240612,162000,911564945,2085,2085,2085,2085,0
20240612,161900,911564945,2085,2085,2085,2085,0
20240612,161800,911564945,2085,2085,2085,2085,0
20240612,161700,911564945,2085,2085,2085,2085,0
20240612,161600,911564945,2085,2085,2085,2085,0
20240612,161500,911564945,2085,2085,2085,2085,0
20240612,161400,911564945,2085,2085,2085,2085,0
20240612,161300,911564945,2085,2085,2085,2085,0
20240612,161200,911564945,2085,2085,2085,2085,0
20240612,161100,911564945,2085,2085,2085,2085,0
20240612,161000,911564945,2085,2085,2085,2085,0
20240612,160900,911564945,2085,2085,2085,2085,2106
20240612,160800,911564945,2085,2085,2085,2085,0
20240612,160700,911564945,2085,2085,2085,2085,0
20240612,160600,911564945,2085,2085,2085,2085,0
20240612,160500,911564945,2085,2085,2085,2085,0
20240612,160400,911564945,2085,2085,2085,2085,0
20240612,160300,911564945,2085,2085,2085,2085,0
20240612,160200,911564945,2085,2085,2085,2085,0
20240612,160100,911564945,2085,2085,2085,2085,0
20240612,160000,911564945,2085,2085,2085,2085,0
20240612,155900,911564945,2085,2085,2085,2085,0
20240612,155800,911564945,2085,2085,2085,2085,0
20240612,155700,911564945,2085,2085,2085,2085,0
20240612,155600,911564945,2085,2085,2085,2085,0
20240612,155500,911564945,2085,2085,2085,2085,0
20240612,155400,911564945,2085,2085,2085,2085,0
20240612,155300,911564945,2085,2085,2085,2085,0
20240612,155200,911564945,2085,2085,2085,2085,0
20240612,155100,911564945,2085,2085,2085,2085,0
20240612,155000,911564945,2085,2085,2085,2085,0
20240612,154900,911564945,2085,2085,2085,2085,0
20240612,154800,911564945,2085,2085,2085,2085,0
20240612,154700,911564945,2085,2085,2085,2085,0
20240612,154600,911564945,2085,2085,2085,2085,0
20240612,154500,911564945,2085,2085,2085,2085,0
20240612,154400,911564945,2085,2085,2085,2085,0
20240612,154300,911564945,2085,2085,2085,2085,0
20240612,154200,911564945,2085,2085,2085,2085,0
20240612,154100,911564945,2085,2085,2085,2085,0
20240612,154000,911564945,2085,2085,2085,2085,0
20240612,153900,911564945,2085,2085,2085,2085,2106
20240612,153800,911564945,2085,2085,2085,2085,0
20240612,153700,911564945,2085,2085,2085,2085,0
20240612,153600,911564945,2085,2085,2085,2085,0
20240612,153500,911564945,2085,2085,2085,2085,0
20240612,153400,911564945,2085,2085,2085,2085,0
20240612,153300,911564945,2085,2085,2085,2085,0
20240612,153200,911564945,2085,2085,2085,2085,0
20240612,153100,911564945,2085,2085,2085,2085,0
20240612,153000,911564945,2085,2085,2085,2085,2106
20240612,152900,907173935,2090,2090,2090,2090,0
20240612,152800,907173935,2090,2090,2090,2090,0
20240612,152700,907173935,2090,2090,2090,2090,0
20240612,152600,907173935,2090,2090,2090,2090,0
20240612,152500,907173935,2090,2090,2090,2090,0
20240612,152400,907173935,2090,2090,2090,2090,0
20240612,152300,907173935,2090,2090,2090,2090,0
20240612,152200,907173935,2090,2090,2090,2090,0
20240612,152100,907173935,2090,2090,2090,2090,0
20240612,152000,907173935,2090,2090,2090,2090,0
20240612,151900,907173935,2090,2090,2090,2080,611
20240612,151800,905901470,2090,2080,2090,2080,1352
20240612,151700,903088790,2090,2080,2090,2080,589
20240612,151600,901863520,2090,2085,2095,2080,1723
20240612,151500,898274860,2095,2085,2095,2085,521
20240612,151400,897188520,2085,2085,2085,2085,2205
20240612,151300,892591095,2085,2085,2085,2085,336
20240612,151200,891890535,2085,2085,2085,2085,0
20240612,151100,891890535,2085,2080,2085,2080,420
20240612,151000,891015885,2085,2080,2085,2080,59
20240612,150900,890893155,2085,2080,2085,2080,419
20240612,150800,890020590,2080,2085,2085,2080,517
20240612,150700,888945150,2085,2080,2085,2080,658
20240612,150600,887576350,2085,2085,2085,2085,321
20240612,150500,886907065,2080,2080,2080,2080,50
20240612,150400,886803065,2085,2085,2085,2085,1000
20240612,150300,884718065,2085,2085,2085,2085,50
20240612,150200,884613815,2085,2085,2085,2080,96
20240612,150100,884413665,2070,2070,2085,2070,6343
20240612,150000,871273525,2075,2075,2080,2075,3061
20240612,145900,864921910,2080,2070,2080,2070,1081
20240612,145800,862679180,2070,2075,2080,2070,4707
20240612,145700,852912505,2080,2085,2085,2080,1019
20240612,145600,850792755,2085,2085,2085,2080,955
20240612,145500,848806320,2085,2085,2085,2080,4262
20240612,145400,839941050,2085,2085,2085,2080,5025
20240612,145300,829488925,2085,2085,2085,2085,414
20240612,145200,828625735,2085,2085,2085,2085,191
20240612,145100,828227500,2080,2080,2085,2080,585
20240612,145000,827010140,2085,2085,2085,2085,2
20240612,144900,827005970,2085,2080,2085,2080,30
20240612,144800,826943565,2085,2085,2085,2085,0
20240612,144700,826943565,2085,2085,2085,2080,1758
20240612,144600,823285905,2085,2085,2085,2080,332
20240612,144500,822595315,2085,2080,2085,2080,6305
20240612,144400,809480885,2080,2080,2085,2080,1162
20240612,144300,807058380,2090,2085,2090,2080,1789
20240612,144200,803335485,2095,2095,2095,2095,2
20240612,144100,803331295,2095,2095,2095,2085,875
20240612,144000,801506360,2090,2080,2095,2080,4801
20240612,143900,791507905,2095,2090,2095,2080,422
20240612,143800,790628680,2100,2090,2100,2090,152
20240612,143700,790310980,2090,2090,2090,2085,977
20240612,143600,788273835,2090,2090,2090,2085,799
20240612,143500,786607895,2090,2090,2090,2090,300
20240612,143400,785980895,2090,2085,2090,2080,6630
20240612,143300,772172050,2090,2090,2090,2085,701
20240612,143200,770710450,2090,2090,2100,2090,11790
20240612,143100,746066425,2100,2100,2100,2100,60
20240612,143000,745940425,2100,2090,2100,2090,22
20240612,142900,745894435,2090,2095,2095,2090,8464
20240612,142800,728194110,2095,2095,2095,2095,100
20240612,142700,727984610,2100,2100,2100,2100,0
20240612,142600,727984610,2100,2100,2100,2095,4937
20240612,142500,717641235,2110,2100,2110,2100,1752
20240612,142400,713956805,2095,2100,2100,2095,805
20240612,142300,712268805,2110,2110,2110,2100,11
20240612,142200,712245655,2100,2100,2100,2100,200
20240612,142100,711825655,2110,2100,2110,2100,92
20240612,142000,711632445,2100,2100,2100,2100,302
20240612,141900,710998245,2100,2100,2100,2100,18
20240612,141800,710960445,2095,2095,2095,2095,96
20240612,141700,710759325,2100,2100,2100,2100,6
20240612,141600,710746725,2100,2105,2105,2100,1119
20240612,141500,708395715,2100,2100,2105,2100,49
20240612,141400,708292810,2105,2105,2105,2105,100
20240612,141300,708082310,2095,2105,2105,2095,3754
20240612,141200,700202090,2100,2100,2100,2100,11
20240612,141100,700178990,2100,2105,2105,2100,1163
20240612,141000,697736670,2100,2100,2100,2100,110
20240612,140900,697505670,2100,2100,2100,2100,1000
20240612,140800,695405670,2100,2100,2100,2090,5006
20240612,140700,684918505,2110,2105,2110,2095,5004
20240612,140600,674419870,2110,2110,2110,2110,6
20240612,140500,674407210,2110,2105,2110,2105,414
20240612,140400,673535685,2115,2115,2115,2115,0
20240612,140300,673535685,2115,2105,2115,2105,101
20240612,140200,673323040,2105,2105,2105,2105,4
20240612,140100,673314620,2115,2115,2115,2115,0
20240612,140000,673314620,2115,2115,2115,2115,0
20240612,135900,673314620,2115,2115,2115,2110,16
20240612,135800,673280830,2110,2110,2110,2110,0
20240612,135700,673280830,2110,2110,2110,2110,3694
20240612,135600,665486490,2110,2110,2110,2110,0
20240612,135500,665486490,2110,2110,2110,2110,0
20240612,135400,665486490,2110,2105,2110,2105,1371
20240612,135300,662595505,2110,2110,2110,2110,0
20240612,135200,662595505,2110,2110,2110,2110,0
20240612,135100,662595505,2110,2110,2110,2110,0
20240612,135000,662595505,2110,2110,2110,2110,0
20240612,134900,662595505,2110,2110,2110,2105,5
20240612,134800,662584960,2110,2100,2110,2100,733
20240612,134700,661045620,2105,2105,2105,2105,0
20240612,134600,661045620,2105,2105,2105,2105,4
20240612,134500,661037200,2105,2105,2105,2105,67
20240612,134400,660896165,2105,2105,2105,2105,2000
20240612,134300,656686165,2105,2105,2105,2105,46
20240612,134200,656589335,2105,2105,2105,2105,33
20240612,134100,656519870,2110,2110,2110,2110,30
20240612,134000,656456570,2115,2115,2115,2115,0
20240612,133900,656456570,2115,2115,2115,2115,5
20240612,133800,656445995,2115,2110,2115,2110,1028
20240612,133700,654276885,2115,2115,2115,2110,494
20240612,133600,653233835,2110,2110,2110,2110,688
20240612,133500,651782155,2110,2110,2110,2110,2
20240612,133400,651777935,2105,2105,2105,2105,0
20240612,133300,651777935,2105,2105,2105,2105,409
20240612,133200,650916990,2105,2105,2105,2105,7
20240612,133100,650902255,2105,2105,2105,2105,13
20240612,133000,650874890,2110,2110,2110,2110,0
20240612,132900,650874890,2110,2110,2110,2110,14
20240612,132800,650845350,2110,2110,2110,2110,50
20240612,132700,650739850,2115,2115,2115,2115,0
20240612,132600,650739850,2115,2115,2115,2115,10
20240612,132500,650718700,2115,2115,2115,2115,1
20240612,132400,650716585,2105,2105,2105,2105,0
20240612,132300,650716585,2105,2105,2105,2105,0
20240612,132200,650716585,2105,2105,2105,2105,464
20240612,132100,649739865,2105,2105,2105,2105,0
20240612,132000,649739865,2105,2105,2105,2105,511
20240612,131900,648664210,2100,2100,2100,2100,0
20240612,131800,648664210,2100,2110,2110,2100,626
20240612,131700,647348865,2115,2115,2115,2115,0
20240612,131600,647348865,2115,2115,2115,2115,12
20240612,131500,647323485,2115,2115,2115,2115,0
20240612,131400,647323485,2115,2110,2115,2110,616
20240612,131300,646020660,2110,2110,2110,2110,1
20240612,131200,646018550,2115,2115,2115,2115,0
20240612,131100,646018550,2115,2115,2115,2115,50
20240612,131000,645912800,2115,2115,2115,2115,0
20240612,130900,645912800,2115,2110,2115,2110,1435
20240612,130800,642884850,2110,2110,2110,2110,1980
20240612,130700,638707050,2110,2100,2110,2100,1524
20240612,130600,635506640,2100,2100,2100,2100,200
20240612,130500,635086640,2095,2100,2100,2095,624
20240612,130400,633776245,2100,2110,2110,2100,734
20240612,130300,632234825,2100,2105,2110,2100,155
20240612,130200,631909310,2100,2100,2100,2100,95
20240612,130100,631709810,2100,2100,2100,2100,296
20240612,130000,631088210,2100,2095,2100,2095,21
20240612,125900,631044155,2095,2100,2100,2095,1558
20240612,125800,627774830,2100,2100,2100,2100,12102
20240612,125700,602360630,2100,2105,2105,2100,5
20240612,125600,602350120,2100,2100,2100,2100,10
20240612,125500,602329120,2100,2105,2105,2100,3202
20240612,125400,595604720,2105,2105,2105,2105,18
20240612,125300,595566830,2110,2110,2110,2110,0
20240612,125200,595566830,2110,2110,2110,2110,193
20240612,125100,595159600,2115,2115,2115,2115,2
20240612,125000,595155370,2100,2105,2105,2100,2017
20240612,124900,590918840,2105,2110,2110,2105,4891
20240612,124800,580622285,2110,2110,2110,2110,800
20240612,124700,578934285,2115,2115,2115,2115,500
20240612,124600,577876785,2115,2115,2115,2115,2
20240612,124500,577872555,2115,2115,2115,2115,0
20240612,124400,577872555,2115,2115,2115,2115,0
20240612,124300,577872555,2115,2115,2115,2115,0
20240612,124200,577872555,2115,2110,2115,2105,3336
20240612,124100,570850155,2110,2110,2110,2110,2000
20240612,124000,566630155,2115,2115,2115,2115,0
20240612,123900,566630155,2115,2115,2115,2115,2
20240612,123800,566625925,2115,2115,2115,2115,40
20240612,123700,566541325,2115,2115,2115,2115,0
20240612,123600,566541325,2115,2115,2115,2115,48
20240612,123500,566439805,2115,2115,2115,2115,60
20240612,123400,566312905,2115,2115,2115,2115,150
20240612,123300,565995655,2115,2115,2115,2115,2165
20240612,123200,561416680,2115,2110,2115,2110,2400
20240612,123100,556347680,2110,2115,2115,2110,3
20240612,123000,556341345,2115,2110,2115,2110,1001
20240612,122900,554229230,2110,2110,2115,2110,1506
20240612,122800,551050855,2115,2115,2115,2115,50
20240612,122700,550945105,2115,2115,2115,2115,0
20240612,122600,550945105,2115,2115,2115,2115,548
20240612,122500,549786085,2115,2115,2115,2115,72
20240612,122400,549633805,2115,2115,2115,2115,237
20240612,122300,549132550,2115,2115,2115,2115,300
20240612,122200,548498050,2115,2115,2115,2115,0
20240612,122100,548498050,2115,2115,2115,2115,0
20240612,122000,548498050,2115,2115,2115,2115,49
20240612,121900,548394415,2115,2115,2115,2115,139
20240612,121800,548100430,2110,2115,2115,2110,110
20240612,121700,547867795,2115,2115,2115,2115,1
20240612,121600,547865680,2115,2115,2115,2115,0
20240612,121500,547865680,2115,2115,2115,2115,1
20240612,121400,547863565,2110,2115,2115,2110,404
20240612,121300,547011105,2115,2115,2115,2115,10
20240612,121200,546989955,2115,2115,2115,2115,1
20240612,121100,546987840,2115,2115,2115,2115,0
20240612,121000,546987840,2115,2110,2115,2110,470
20240612,120900,545996135,2110,2110,2110,2110,500
20240612,120800,544941135,2110,2110,2110,2110,1707
20240612,120700,541339365,2110,2110,2110,2110,500
20240612,120600,540284365,2110,2110,2110,2110,0
20240612,120500,540284365,2110,2110,2110,2110,0
20240612,120400,540284365,2110,2110,2110,2110,7
20240612,120300,540269595,2115,2110,2115,2110,533
20240612,120200,539142465,2115,2115,2115,2115,81
20240612,120100,538971150,2115,2115,2115,2115,1002
20240612,120000,536851920,2110,2110,2110,2110,36
20240612,115900,536775960,2110,2110,2115,2110,220
20240612,115800,536311755,2110,2110,2115,2110,197
20240612,115700,535896075,2110,2110,2115,2110,36
20240612,115600,535820100,2110,2110,2110,2110,41
20240612,115500,535733590,2110,2110,2120,2110,36
20240612,115400,535657620,2110,2115,2115,2110,63
20240612,115300,535524465,2115,2120,2120,2110,475
20240612,115200,534519920,2110,2115,2115,2110,774
20240612,115100,532883000,2120,2115,2120,2115,37
20240612,115000,532804735,2120,2120,2120,2115,40
20240612,114900,532720115,2115,2120,2120,2115,53
20240612,114800,532607930,2115,2115,2120,2115,339
20240612,114700,531890930,2120,2115,2120,2115,39
20240612,114600,531808425,2120,2120,2120,2115,42
20240612,114500,531719560,2115,2120,2120,2115,41
20240612,114400,531632820,2115,2120,2120,2115,237
20240612,114300,531130555,2115,2115,2120,2115,795
20240612,114200,529449125,2115,2115,2115,2115,35
20240612,114100,529375100,2115,2115,2115,2115,36
20240612,114000,529298960,2115,2115,2115,2115,75
20240612,113900,529140335,2115,2115,2115,2115,2386
20240612,113800,524093945,2115,2115,2115,2115,35
20240612,113700,524019920,2115,2115,2115,2115,36
20240612,113600,523943780,2115,2110,2115,2110,265
20240612,113500,523383330,2110,2115,2115,2110,3683
20240612,113400,515610375,2110,2110,2110,2110,36
20240612,113300,515534415,2110,2110,2115,2110,334
20240612,113200,514829370,2110,2110,2110,2110,35
20240612,113100,514755520,2110,2110,2110,2110,35
20240612,113000,514681670,2115,2115,2115,2115,500
20240612,112900,513624170,2115,2110,2115,2110,537
20240612,112800,512488600,2110,2110,2110,2110,1085
20240612,112700,510199250,2115,2115,2115,2115,210
20240612,112600,509755100,2115,2115,2115,2115,655
20240612,112500,508369775,2115,2115,2115,2115,73
20240612,112400,508215380,2115,2115,2115,2115,73
20240612,112300,508060985,2115,2115,2115,2115,84
20240612,112200,507883325,2115,2115,2115,2115,73
20240612,112100,507728930,2115,2115,2115,2115,72
20240612,112000,507576650,2115,2115,2115,2115,173
20240612,111900,507210755,2115,2120,2120,2115,9146
20240612,111800,487829860,2125,2125,2125,2125,0
20240612,111700,487829860,2125,2125,2125,2125,10
20240612,111600,487808610,2125,2125,2125,2125,998
20240612,111500,485687860,2125,2125,2125,2125,10
20240612,111400,485666610,2125,2125,2125,2125,1000
20240612,111300,483541610,2125,2125,2125,2125,0
20240612,111200,483541610,2125,2125,2125,2125,1
20240612,111100,483539485,2130,2120,2130,2120,1120
20240612,111000,481165075,2120,2125,2125,2120,2082
20240612,110900,476751230,2130,2130,2130,2130,0
20240612,110800,476751230,2130,2130,2130,2130,0
20240612,110700,476751230,2130,2130,2130,2130,1
20240612,110600,476749100,2120,2125,2125,2120,1573
20240612,110500,473409840,2125,2125,2130,2125,165
20240612,110400,473059205,2130,2130,2130,2130,10
20240612,110300,473037905,2130,2135,2135,2130,7
20240612,110200,473022985,2135,2135,2135,2135,4
20240612,110100,473014445,2135,2135,2135,2135,0
20240612,110000,473014445,2135,2135,2135,2135,50
20240612,105900,472907695,2135,2135,2135,2135,0
20240612,105800,472907695,2135,2135,2135,2135,7
20240612,105700,472892750,2130,2130,2130,2130,0
20240612,105600,472892750,2130,2135,2135,2130,665
20240612,105500,471475475,2135,2135,2135,2135,0
20240612,105400,471475475,2135,2135,2135,2135,0
20240612,105300,471475475,2135,2135,2135,2135,3
20240612,105200,471469070,2120,2125,2125,2120,62
20240612,105100,471337595,2135,2120,2135,2120,26
20240612,105000,471282445,2120,2120,2120,2120,8238
20240612,104900,453817885,2125,2135,2135,2125,12125
20240612,104800,428046690,2135,2135,2135,2135,50
20240612,104700,427939940,2130,2140,2140,2130,89
20240612,104600,427750360,2135,2135,2135,2135,1
20240612,104500,427748225,2130,2135,2135,2130,1620
20240612,104400,424297585,2135,2135,2135,2135,3
20240612,104300,424291180,2135,2140,2140,2135,150
20240612,104200,423970685,2140,2140,2140,2140,0
20240612,104100,423970685,2140,2140,2140,2140,67
20240612,104000,423827305,2140,2140,2140,2140,0
20240612,103900,423827305,2140,2135,2140,2135,2502
20240612,103800,418485525,2135,2135,2135,2135,0
20240612,103700,418485525,2135,2135,2140,2135,554
20240612,103600,417301235,2140,2140,2140,2135,476
20240612,103500,416284095,2145,2145,2145,2145,1
20240612,103400,416281950,2145,2145,2145,2145,0
20240612,103300,416281950,2145,2145,2145,2145,13
20240612,103200,416254065,2145,2140,2145,2140,100
20240612,103100,416040015,2140,2140,2140,2140,100
20240612,103000,415826015,2140,2140,2140,2140,1
20240612,102900,415823875,2140,2140,2140,2140,600
20240612,102800,414539875,2140,2135,2140,2135,1404
20240612,102700,411542310,2135,2135,2135,2135,0
20240612,102600,411542310,2135,2135,2135,2135,4
20240612,102500,411533770,2135,2130,2135,2130,1254
20240612,102400,408862740,2135,2135,2135,2135,2
20240612,102300,408858470,2130,2130,2130,2130,1
20240612,102200,408856340,2130,2130,2130,2125,4160
20240612,102100,400011000,2130,2135,2135,2130,1793
20240612,102000,396191885,2140,2140,2140,2140,0
20240612,101900,396191885,2140,2140,2140,2140,0
20240612,101800,396191885,2140,2140,2140,2140,3
20240612,101700,396185465,2140,2135,2140,2135,953
20240612,101600,394150790,2135,2135,2135,2135,4
20240612,101500,394142250,2135,2135,2135,2135,6
20240612,101400,394129440,2130,2130,2135,2130,2910
20240612,101300,387930140,2130,2120,2130,2120,4
20240612,101200,387921650,2130,2130,2130,2130,7
20240612,101100,387906740,2120,2120,2130,2120,1782
20240612,101000,384128760,2120,2120,2130,2120,311
20240612,100900,383469350,2130,2130,2130,2130,50
20240612,100800,383362850,2130,2130,2130,2130,52
20240612,100700,383252090,2130,2120,2130,2115,4271
20240612,100600,374215595,2130,2125,2130,2120,7089
20240612,100500,359158865,2125,2130,2130,2125,9
20240612,100400,359139705,2130,2130,2130,2130,0
20240612,100300,359139705,2130,2130,2130,2130,0
20240612,100200,359139705,2130,2130,2130,2125,4678
20240612,100100,349198920,2130,2135,2135,2125,1563
20240612,100000,345877500,2135,2130,2135,2130,583
20240612,095900,344635685,2130,2130,2130,2130,4
20240612,095800,344627165,2130,2130,2130,2130,5
20240612,095700,344616515,2130,2125,2130,2125,3630
20240612,095600,336900245,2120,2125,2125,2120,3504
20240612,095500,329471745,2120,2120,2125,2120,4532
20240612,095400,319863405,2125,2125,2125,2125,69
20240612,095300,319716780,2125,2125,2125,2125,0
20240612,095200,319716780,2125,2125,2125,2125,0
20240612,095100,319716780,2125,2125,2125,2125,2003
20240612,095000,315460405,2125,2125,2125,2125,1
20240612,094900,315458280,2125,2125,2125,2125,2
20240612,094800,315454030,2125,2125,2125,2125,560
20240612,094700,314264030,2125,2125,2125,2110,868
20240612,094600,312431605,2125,2125,2125,2110,102
20240612,094500,312216355,2110,2115,2125,2110,8375
20240612,094400,294526505,2125,2120,2125,2115,4030
20240612,094300,285998510,2125,2125,2125,2125,13
20240612,094200,285970885,2125,2120,2125,2115,8929
20240612,094100,267042600,2120,2120,2120,2120,24
20240612,094000,266991720,2120,2115,2120,2115,12
20240612,093900,266966335,2120,2120,2120,2120,7
20240612,093800,266951495,2120,2110,2120,2110,623
20240612,093700,265631945,2120,2120,2120,2110,1206
20240612,093600,263081580,2120,2110,2120,2110,10559
20240612,093500,240781935,2115,2115,2120,2115,4684
20240612,093400,230875245,2120,2120,2120,2120,110
20240612,093300,230642045,2125,2120,2125,2115,4071
20240612,093200,222013475,2125,2125,2125,2120,2045
20240612,093100,217677815,2120,2125,2130,2120,638
20240612,093000,216325105,2130,2120,2130,2120,602
20240612,092900,215048845,2135,2125,2135,2125,2706
20240612,092800,209298575,2135,2135,2135,2135,0
20240612,092700,209298575,2135,2135,2135,2130,1656
20240612,092600,205770770,2140,2140,2140,2130,1808
20240612,092500,201919640,2135,2140,2140,2135,459
20240612,092400,200939125,2140,2135,2140,2135,805
20240612,092300,199218925,2140,2140,2140,2135,124
20240612,092200,198954015,2135,2135,2135,2135,861
20240612,092100,197115780,2130,2130,2130,2130,0
20240612,092000,197115780,2130,2140,2140,2130,967
20240612,091900,195053275,2140,2140,2140,2130,1446
20240612,091800,191973145,2140,2140,2140,2130,628
20240612,091700,190635425,2140,2140,2140,2130,303
20240612,091600,189990005,2140,2125,2140,2125,174
20240612,091500,189620225,2140,2130,2140,2125,4704
20240612,091400,179601620,2140,2140,2140,2130,1514
20240612,091300,176369830,2140,2135,2140,2135,144
20240612,091200,176062370,2125,2130,2130,2125,987
20240612,091100,173963745,2140,2125,2140,2125,2731
20240612,091000,168123705,2125,2135,2140,2125,2677
20240612,090900,162423790,2135,2130,2135,2130,364
20240612,090800,161647170,2120,2130,2130,2120,2808
20240612,090700,155691030,2140,2125,2140,2105,15497
20240612,090600,122906905,2125,2160,2170,2125,30425
20240612,090500,57764300,2170,2165,2170,2150,5168
20240612,090400,46644660,2170,2170,2175,2160,10349
20240612,090300,24218050,2170,2165,2170,2165,403
20240612,090200,23344540,2175,2175,2175,2160,196
20240612,090100,22919560,2175,2170,2175,2165,1403
20240612,090000,19872600,2175,2155,2175,2155,9218