stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,192100,622636055,2470,2470,2470,2470,7657
20240614,192000,622636055,2470,2470,2470,2470,0
20240614,191900,622636055,2470,2470,2470,2470,0
20240614,191800,622636055,2470,2470,2470,2470,0
20240614,191700,622636055,2470,2470,2470,2470,0
20240614,191600,622636055,2470,2470,2470,2470,0
20240614,191500,622636055,2470,2470,2470,2470,0
20240614,191400,622636055,2470,2470,2470,2470,0
20240614,191300,622636055,2470,2470,2470,2470,0
20240614,191200,622636055,2470,2470,2470,2470,0
20240614,191100,622636055,2470,2470,2470,2470,0
20240614,191000,622636055,2470,2470,2470,2470,0
20240614,190900,622636055,2470,2470,2470,2470,0
20240614,190800,622636055,2470,2470,2470,2470,0
20240614,190700,622636055,2470,2470,2470,2470,0
20240614,190600,622636055,2470,2470,2470,2470,0
20240614,190500,622636055,2470,2470,2470,2470,0
20240614,190400,622636055,2470,2470,2470,2470,0
20240614,190300,622636055,2470,2470,2470,2470,0
20240614,190200,622636055,2470,2470,2470,2470,0
20240614,190100,622636055,2470,2470,2470,2470,0
20240614,190000,622636055,2470,2470,2470,2470,0
20240614,185900,622636055,2470,2470,2470,2470,0
20240614,185800,622636055,2470,2470,2470,2470,0
20240614,185700,622636055,2470,2470,2470,2470,0
20240614,185600,622636055,2470,2470,2470,2470,0
20240614,185500,622636055,2470,2470,2470,2470,0
20240614,185400,622636055,2470,2470,2470,2470,0
20240614,185300,622636055,2470,2470,2470,2470,0
20240614,185200,622636055,2470,2470,2470,2470,0
20240614,185100,622636055,2470,2470,2470,2470,7657
20240614,185000,622636055,2470,2470,2470,2470,0
20240614,184900,622636055,2470,2470,2470,2470,0
20240614,184800,622636055,2470,2470,2470,2470,0
20240614,184700,622636055,2470,2470,2470,2470,0
20240614,184600,622636055,2470,2470,2470,2470,0
20240614,184500,622636055,2470,2470,2470,2470,0
20240614,184400,622636055,2470,2470,2470,2470,0
20240614,184300,622636055,2470,2470,2470,2470,0
20240614,184200,622636055,2470,2470,2470,2470,0
20240614,184100,622636055,2470,2470,2470,2470,0
20240614,184000,622636055,2470,2470,2470,2470,0
20240614,183900,622636055,2470,2470,2470,2470,0
20240614,183800,622636055,2470,2470,2470,2470,0
20240614,183700,622636055,2470,2470,2470,2470,0
20240614,183600,622636055,2470,2470,2470,2470,0
20240614,183500,622636055,2470,2470,2470,2470,0
20240614,183400,622636055,2470,2470,2470,2470,0
20240614,183300,622636055,2470,2470,2470,2470,0
20240614,183200,622636055,2470,2470,2470,2470,0
20240614,183100,622636055,2470,2470,2470,2470,0
20240614,183000,622636055,2470,2470,2470,2470,0
20240614,182900,622636055,2470,2470,2470,2470,0
20240614,182800,622636055,2470,2470,2470,2470,0
20240614,182700,622636055,2470,2470,2470,2470,0
20240614,182600,622636055,2470,2470,2470,2470,0
20240614,182500,622636055,2470,2470,2470,2470,0
20240614,182400,622636055,2470,2470,2470,2470,0
20240614,182300,622636055,2470,2470,2470,2470,0
20240614,182200,622636055,2470,2470,2470,2470,0
20240614,182100,622636055,2470,2470,2470,2470,7657
20240614,182000,622636055,2470,2470,2470,2470,0
20240614,181900,622636055,2470,2470,2470,2470,0
20240614,181800,622636055,2470,2470,2470,2470,0
20240614,181700,622636055,2470,2470,2470,2470,0
20240614,181600,622636055,2470,2470,2470,2470,0
20240614,181500,622636055,2470,2470,2470,2470,0
20240614,181400,622636055,2470,2470,2470,2470,0
20240614,181300,622636055,2470,2470,2470,2470,0
20240614,181200,622636055,2470,2470,2470,2470,0
20240614,181100,622636055,2470,2470,2470,2470,0
20240614,181000,622636055,2470,2470,2470,2470,0
20240614,180900,622636055,2470,2470,2470,2470,0
20240614,180800,622636055,2470,2470,2470,2470,0
20240614,180700,622636055,2470,2470,2470,2470,0
20240614,180600,622636055,2470,2470,2470,2470,0
20240614,180500,622636055,2470,2470,2470,2470,0
20240614,180400,622636055,2470,2470,2470,2470,0
20240614,180300,622636055,2470,2470,2470,2470,0
20240614,180200,622636055,2470,2470,2470,2470,0
20240614,180100,622636055,2470,2470,2470,2470,0
20240614,180000,622636055,2470,2470,2470,2470,0
20240614,175900,622636055,2470,2470,2470,2470,0
20240614,175800,622636055,2470,2470,2470,2470,0
20240614,175700,622636055,2470,2470,2470,2470,0
20240614,175600,622636055,2470,2470,2470,2470,0
20240614,175500,622636055,2470,2470,2470,2470,0
20240614,175400,622636055,2470,2470,2470,2470,0
20240614,175300,622636055,2470,2470,2470,2470,0
20240614,175200,622636055,2470,2470,2470,2470,0
20240614,175100,622636055,2470,2470,2470,2470,7657
20240614,175000,622636055,2470,2470,2470,2470,0
20240614,174900,622636055,2470,2470,2470,2470,0
20240614,174800,622636055,2470,2470,2470,2470,0
20240614,174700,622636055,2470,2470,2470,2470,0
20240614,174600,622636055,2470,2470,2470,2470,0
20240614,174500,622636055,2470,2470,2470,2470,0
20240614,174400,622636055,2470,2470,2470,2470,0
20240614,174300,622636055,2470,2470,2470,2470,0
20240614,174200,622636055,2470,2470,2470,2470,0
20240614,174100,622636055,2470,2470,2470,2470,0
20240614,174000,622636055,2470,2470,2470,2470,0
20240614,173900,622636055,2470,2470,2470,2470,0
20240614,173800,622636055,2470,2470,2470,2470,0
20240614,173700,622636055,2470,2470,2470,2470,0
20240614,173600,622636055,2470,2470,2470,2470,0
20240614,173500,622636055,2470,2470,2470,2470,0
20240614,173400,622636055,2470,2470,2470,2470,0
20240614,173300,622636055,2470,2470,2470,2470,0
20240614,173200,622636055,2470,2470,2470,2470,0
20240614,173100,622636055,2470,2470,2470,2470,0
20240614,173000,622636055,2470,2470,2470,2470,0
20240614,172900,622636055,2470,2470,2470,2470,0
20240614,172800,622636055,2470,2470,2470,2470,0
20240614,172700,622636055,2470,2470,2470,2470,0
20240614,172600,622636055,2470,2470,2470,2470,0
20240614,172500,622636055,2470,2470,2470,2470,0
20240614,172400,622636055,2470,2470,2470,2470,0
20240614,172300,622636055,2470,2470,2470,2470,0
20240614,172200,622636055,2470,2470,2470,2470,0
20240614,172100,622636055,2470,2470,2470,2470,7657
20240614,172000,622636055,2470,2470,2470,2470,0
20240614,171900,622636055,2470,2470,2470,2470,0
20240614,171800,622636055,2470,2470,2470,2470,0
20240614,171700,622636055,2470,2470,2470,2470,0
20240614,171600,622636055,2470,2470,2470,2470,0
20240614,171500,622636055,2470,2470,2470,2470,0
20240614,171400,622636055,2470,2470,2470,2470,0
20240614,171300,622636055,2470,2470,2470,2470,0
20240614,171200,622636055,2470,2470,2470,2470,0
20240614,171100,622636055,2470,2470,2470,2470,0
20240614,171000,622636055,2470,2470,2470,2470,0
20240614,170900,622636055,2470,2470,2470,2470,0
20240614,170800,622636055,2470,2470,2470,2470,0
20240614,170700,622636055,2470,2470,2470,2470,0
20240614,170600,622636055,2470,2470,2470,2470,0
20240614,170500,622636055,2470,2470,2470,2470,0
20240614,170400,622636055,2470,2470,2470,2470,0
20240614,170300,622636055,2470,2470,2470,2470,0
20240614,170200,622636055,2470,2470,2470,2470,0
20240614,170100,622636055,2470,2470,2470,2470,0
20240614,170000,622636055,2470,2470,2470,2470,0
20240614,165900,622636055,2470,2470,2470,2470,0
20240614,165800,622636055,2470,2470,2470,2470,0
20240614,165700,622636055,2470,2470,2470,2470,0
20240614,165600,622636055,2470,2470,2470,2470,0
20240614,165500,622636055,2470,2470,2470,2470,0
20240614,165400,622636055,2470,2470,2470,2470,0
20240614,165300,622636055,2470,2470,2470,2470,0
20240614,165200,622636055,2470,2470,2470,2470,0
20240614,165100,622636055,2470,2470,2470,2470,7657
20240614,165000,622636055,2470,2470,2470,2470,0
20240614,164900,622636055,2470,2470,2470,2470,0
20240614,164800,622636055,2470,2470,2470,2470,0
20240614,164700,622636055,2470,2470,2470,2470,0
20240614,164600,622636055,2470,2470,2470,2470,0
20240614,164500,622636055,2470,2470,2470,2470,0
20240614,164400,622636055,2470,2470,2470,2470,0
20240614,164300,622636055,2470,2470,2470,2470,0
20240614,164200,622636055,2470,2470,2470,2470,0
20240614,164100,622636055,2470,2470,2470,2470,0
20240614,164000,622636055,2470,2470,2470,2470,0
20240614,163900,622636055,2470,2470,2470,2470,0
20240614,163800,622636055,2470,2470,2470,2470,0
20240614,163700,622636055,2470,2470,2470,2470,0
20240614,163600,622636055,2470,2470,2470,2470,0
20240614,163500,622636055,2470,2470,2470,2470,0
20240614,163400,622636055,2470,2470,2470,2470,0
20240614,163300,622636055,2470,2470,2470,2470,0
20240614,163200,622636055,2470,2470,2470,2470,0
20240614,163100,622636055,2470,2470,2470,2470,0
20240614,163000,622636055,2470,2470,2470,2470,0
20240614,162900,622636055,2470,2470,2470,2470,0
20240614,162800,622636055,2470,2470,2470,2470,0
20240614,162700,622636055,2470,2470,2470,2470,0
20240614,162600,622636055,2470,2470,2470,2470,0
20240614,162500,622636055,2470,2470,2470,2470,0
20240614,162400,622636055,2470,2470,2470,2470,0
20240614,162300,622636055,2470,2470,2470,2470,0
20240614,162200,622636055,2470,2470,2470,2470,0
20240614,162100,622636055,2470,2470,2470,2470,7657
20240614,162000,622636055,2470,2470,2470,2470,0
20240614,161900,622636055,2470,2470,2470,2470,0
20240614,161800,622636055,2470,2470,2470,2470,0
20240614,161700,622636055,2470,2470,2470,2470,0
20240614,161600,622636055,2470,2470,2470,2470,0
20240614,161500,622636055,2470,2470,2470,2470,0
20240614,161400,622636055,2470,2470,2470,2470,0
20240614,161300,622636055,2470,2470,2470,2470,0
20240614,161200,622636055,2470,2470,2470,2470,0
20240614,161100,622636055,2470,2470,2470,2470,0
20240614,161000,622636055,2470,2470,2470,2470,0
20240614,160900,622636055,2470,2470,2470,2470,0
20240614,160800,622636055,2470,2470,2470,2470,0
20240614,160700,622636055,2470,2470,2470,2470,0
20240614,160600,622636055,2470,2470,2470,2470,0
20240614,160500,622636055,2470,2470,2470,2470,0
20240614,160400,622636055,2470,2470,2470,2470,0
20240614,160300,622636055,2470,2470,2470,2470,0
20240614,160200,622636055,2470,2470,2470,2470,0
20240614,160100,622636055,2470,2470,2470,2470,0
20240614,160000,622636055,2470,2470,2470,2470,0
20240614,155900,622636055,2470,2470,2470,2470,0
20240614,155800,622636055,2470,2470,2470,2470,0
20240614,155700,622636055,2470,2470,2470,2470,0
20240614,155600,622636055,2470,2470,2470,2470,0
20240614,155500,622636055,2470,2470,2470,2470,0
20240614,155400,622636055,2470,2470,2470,2470,0
20240614,155300,622636055,2470,2470,2470,2470,0
20240614,155200,622636055,2470,2470,2470,2470,0
20240614,155100,622636055,2470,2470,2470,2470,7657
20240614,155000,622636055,2470,2470,2470,2470,0
20240614,154900,622636055,2470,2470,2470,2470,0
20240614,154800,622636055,2470,2470,2470,2470,0
20240614,154700,622636055,2470,2470,2470,2470,0
20240614,154600,622636055,2470,2470,2470,2470,0
20240614,154500,622636055,2470,2470,2470,2470,0
20240614,154400,622636055,2470,2470,2470,2470,0
20240614,154300,622636055,2470,2470,2470,2470,0
20240614,154200,622636055,2470,2470,2470,2470,0
20240614,154100,622636055,2470,2470,2470,2470,0
20240614,154000,622636055,2470,2470,2470,2470,0
20240614,153900,622636055,2470,2470,2470,2470,0
20240614,153800,622636055,2470,2470,2470,2470,0
20240614,153700,622636055,2470,2470,2470,2470,0
20240614,153600,622636055,2470,2470,2470,2470,0
20240614,153500,622636055,2470,2470,2470,2470,0
20240614,153400,622636055,2470,2470,2470,2470,0
20240614,153300,622636055,2470,2470,2470,2470,0
20240614,153200,622636055,2470,2470,2470,2470,0
20240614,153100,622636055,2470,2470,2470,2470,0
20240614,153000,622636055,2470,2470,2470,2470,7657
20240614,152900,603723265,2495,2495,2495,2495,0
20240614,152800,603723265,2495,2495,2495,2495,0
20240614,152700,603723265,2495,2495,2495,2495,0
20240614,152600,603723265,2495,2495,2495,2495,0
20240614,152500,603723265,2495,2495,2495,2495,0
20240614,152400,603723265,2495,2495,2495,2495,0
20240614,152300,603723265,2495,2495,2495,2495,0
20240614,152200,603723265,2495,2495,2495,2495,0
20240614,152100,603723265,2495,2495,2495,2495,0
20240614,152000,603723265,2495,2495,2495,2495,0
20240614,151900,603723265,2495,2485,2495,2470,1933
20240614,151800,598935975,2490,2475,2495,2470,1315
20240614,151700,595681020,2485,2490,2535,2480,11666
20240614,151600,566584525,2400,2400,2400,2400,0
20240614,151500,566584525,2400,2400,2400,2400,0
20240614,151400,566584525,2400,2570,2570,2400,46210
20240614,151300,450604255,2570,2570,2570,2570,0
20240614,151200,450604255,2570,2570,2570,2570,101
20240614,151100,450344685,2550,2560,2560,2545,9416
20240614,151000,426309925,2565,2565,2565,2565,50
20240614,150900,426181675,2570,2570,2570,2570,305
20240614,150800,425397825,2570,2570,2570,2570,41
20240614,150700,425292455,2570,2570,2570,2570,0
20240614,150600,425292455,2570,2570,2570,2570,1
20240614,150500,425289885,2555,2555,2555,2555,518
20240614,150400,423966395,2555,2570,2570,2555,7666
20240614,150300,404313590,2570,2575,2575,2570,1470
20240614,150200,400528995,2580,2585,2585,2580,1436
20240614,150100,396822670,2590,2590,2590,2590,1367
20240614,150000,393282140,2590,2590,2590,2590,0
20240614,145900,393282140,2590,2590,2590,2590,5
20240614,145800,393269190,2590,2590,2590,2590,10
20240614,145700,393243290,2590,2590,2590,2590,200
20240614,145600,392725290,2585,2585,2585,2585,5
20240614,145500,392712365,2590,2590,2590,2590,0
20240614,145400,392712365,2590,2590,2590,2590,0
20240614,145300,392712365,2590,2590,2590,2590,0
20240614,145200,392712365,2590,2590,2590,2590,0
20240614,145100,392712365,2590,2590,2590,2590,2
20240614,145000,392707185,2590,2585,2590,2585,303
20240614,144900,391923915,2585,2585,2585,2585,0
20240614,144800,391923915,2585,2585,2585,2585,0
20240614,144700,391923915,2585,2585,2585,2585,0
20240614,144600,391923915,2585,2585,2585,2585,330
20240614,144500,391070865,2585,2585,2585,2585,262
20240614,144400,390393595,2585,2585,2585,2585,0
20240614,144300,390393595,2585,2590,2590,2585,68
20240614,144200,390217500,2585,2590,2590,2585,4008
20240614,144100,379856780,2590,2590,2590,2590,150
20240614,144000,379468280,2590,2590,2590,2590,0
20240614,143900,379468280,2590,2590,2590,2590,0
20240614,143800,379468280,2590,2595,2595,2590,847
20240614,143700,377274495,2590,2590,2590,2590,0
20240614,143600,377274495,2590,2590,2590,2590,500
20240614,143500,375979495,2590,2590,2590,2590,0
20240614,143400,375979495,2590,2590,2590,2590,0
20240614,143300,375979495,2590,2590,2590,2590,0
20240614,143200,375979495,2590,2590,2590,2590,450
20240614,143100,374813995,2590,2595,2595,2590,30
20240614,143000,374736195,2590,2590,2590,2590,0
20240614,142900,374736195,2590,2590,2590,2590,0
20240614,142800,374736195,2590,2590,2590,2590,2001
20240614,142700,369553605,2595,2595,2595,2595,0
20240614,142600,369553605,2595,2595,2595,2595,0
20240614,142500,369553605,2595,2595,2595,2595,2
20240614,142400,369548415,2600,2600,2600,2600,0
20240614,142300,369548415,2600,2600,2600,2600,0
20240614,142200,369548415,2600,2595,2600,2595,190
20240614,142100,369055265,2585,2585,2585,2585,0
20240614,142000,369055265,2585,2600,2600,2585,7746
20240614,141900,348990300,2600,2600,2600,2600,0
20240614,141800,348990300,2600,2595,2600,2595,1995
20240614,141700,343807050,2595,2595,2595,2595,155
20240614,141600,343404825,2595,2595,2600,2595,656
20240614,141500,341702435,2595,2585,2595,2585,1741
20240614,141400,337201205,2600,2600,2600,2600,0
20240614,141300,337201205,2600,2600,2600,2600,0
20240614,141200,337201205,2600,2600,2600,2600,30
20240614,141100,337123205,2600,2600,2600,2600,0
20240614,141000,337123205,2600,2585,2600,2585,626
20240614,140900,335504695,2600,2595,2600,2590,5010
20240614,140800,322524235,2605,2620,2620,2605,16317
20240614,140700,279924965,2630,2630,2630,2630,0
20240614,140600,279924965,2630,2630,2630,2630,2
20240614,140500,279919705,2635,2635,2635,2635,0
20240614,140400,279919705,2635,2635,2635,2635,0
20240614,140300,279919705,2635,2635,2635,2635,0
20240614,140200,279919705,2635,2635,2635,2635,8
20240614,140100,279898625,2640,2615,2640,2615,153
20240614,140000,279498505,2610,2615,2615,2610,237
20240614,135900,278879795,2610,2610,2610,2610,0
20240614,135800,278879795,2610,2610,2610,2610,0
20240614,135700,278879795,2610,2610,2610,2610,0
20240614,135600,278879795,2610,2610,2610,2610,0
20240614,135500,278879795,2610,2610,2610,2610,100
20240614,135400,278618795,2610,2610,2610,2610,44
20240614,135300,278503955,2595,2595,2595,2595,0
20240614,135200,278503955,2595,2595,2595,2595,0
20240614,135100,278503955,2595,2605,2655,2595,3127
20240614,135000,270294725,2585,2585,2585,2585,0
20240614,134900,270294725,2585,2585,2585,2585,0
20240614,134800,270294725,2585,2590,2590,2585,3000
20240614,134700,262525275,2590,2595,2595,2590,3000
20240614,134600,254753525,2595,2595,2595,2595,0
20240614,134500,254753525,2595,2595,2595,2595,300
20240614,134400,253975025,2590,2590,2590,2590,0
20240614,134300,253975025,2590,2590,2590,2590,0
20240614,134200,253975025,2590,2595,2595,2590,821
20240614,134100,251846635,2600,2600,2600,2600,0
20240614,134000,251846635,2600,2600,2600,2600,0
20240614,133900,251846635,2600,2600,2600,2600,0
20240614,133800,251846635,2600,2600,2600,2600,0
20240614,133700,251846635,2600,2600,2600,2600,0
20240614,133600,251846635,2600,2600,2600,2600,27
20240614,133500,251776435,2605,2605,2605,2605,0
20240614,133400,251776435,2605,2605,2605,2605,0
20240614,133300,251776435,2605,2600,2605,2590,7501
20240614,133200,232323315,2605,2605,2605,2605,0
20240614,133100,232323315,2605,2605,2605,2605,0
20240614,133000,232323315,2605,2605,2605,2605,0
20240614,132900,232323315,2605,2605,2605,2605,0
20240614,132800,232323315,2605,2605,2605,2605,0
20240614,132700,232323315,2605,2605,2605,2605,0
20240614,132600,232323315,2605,2605,2605,2605,0
20240614,132500,232323315,2605,2605,2605,2605,0
20240614,132400,232323315,2605,2605,2605,2605,1
20240614,132300,232320710,2605,2605,2605,2605,0
20240614,132200,232320710,2605,2605,2605,2605,0
20240614,132100,232320710,2605,2605,2605,2605,4
20240614,132000,232310290,2605,2605,2605,2605,1
20240614,131900,232307685,2600,2600,2600,2600,0
20240614,131800,232307685,2600,2600,2600,2600,0
20240614,131700,232307685,2600,2600,2600,2600,0
20240614,131600,232307685,2600,2600,2600,2600,0
20240614,131500,232307685,2600,2600,2600,2600,0
20240614,131400,232307685,2600,2600,2600,2600,500
20240614,131300,231007685,2600,2600,2600,2600,387
20240614,131200,230001485,2600,2600,2600,2600,0
20240614,131100,230001485,2600,2600,2600,2600,0
20240614,131000,230001485,2600,2600,2600,2600,1000
20240614,130900,227401485,2600,2600,2600,2600,0
20240614,130800,227401485,2600,2605,2605,2600,300
20240614,130700,226621480,2605,2605,2605,2605,0
20240614,130600,226621480,2605,2605,2605,2605,0
20240614,130500,226621480,2605,2605,2605,2605,0
20240614,130400,226621480,2605,2605,2605,2605,3000
20240614,130300,218806480,2625,2625,2625,2625,2
20240614,130200,218801230,2605,2605,2605,2605,5
20240614,130100,218788205,2605,2605,2605,2605,46
20240614,130000,218668375,2605,2610,2610,2605,300
20240614,125900,217886815,2605,2605,2605,2605,0
20240614,125800,217886815,2605,2605,2605,2605,0
20240614,125700,217886815,2605,2605,2605,2605,20
20240614,125600,217834715,2625,2625,2625,2625,0
20240614,125500,217834715,2625,2625,2625,2625,0
20240614,125400,217834715,2625,2625,2625,2625,0
20240614,125300,217834715,2625,2625,2625,2625,0
20240614,125200,217834715,2625,2625,2625,2625,0
20240614,125100,217834715,2625,2625,2625,2625,3
20240614,125000,217826840,2605,2605,2605,2605,1000
20240614,124900,215221840,2620,2620,2620,2620,0
20240614,124800,215221840,2620,2620,2620,2620,2
20240614,124700,215216600,2600,2600,2600,2600,0
20240614,124600,215216600,2600,2600,2600,2600,0
20240614,124500,215216600,2600,2615,2615,2600,521
20240614,124400,213861985,2600,2600,2600,2600,1
20240614,124300,213859385,2600,2600,2600,2600,271
20240614,124200,213154785,2600,2600,2600,2600,0
20240614,124100,213154785,2600,2600,2600,2600,100
20240614,124000,212894785,2600,2600,2600,2600,1000
20240614,123900,210294785,2600,2600,2600,2600,200
20240614,123800,209774785,2600,2600,2600,2600,320
20240614,123700,208942785,2600,2600,2600,2600,0
20240614,123600,208942785,2600,2610,2610,2600,6022
20240614,123500,193273265,2610,2610,2610,2610,529
20240614,123400,191892575,2610,2610,2610,2610,0
20240614,123300,191892575,2610,2610,2610,2610,0
20240614,123200,191892575,2610,2610,2610,2610,160
20240614,123100,191474975,2610,2610,2610,2610,0
20240614,123000,191474975,2610,2610,2610,2610,20
20240614,122900,191422775,2610,2610,2610,2610,0
20240614,122800,191422775,2610,2610,2610,2610,100
20240614,122700,191161775,2610,2610,2610,2610,50
20240614,122600,191031275,2610,2610,2610,2610,0
20240614,122500,191031275,2610,2610,2610,2610,62
20240614,122400,190869455,2605,2605,2605,2605,18
20240614,122300,190822565,2615,2615,2615,2615,100
20240614,122200,190561065,2615,2615,2615,2615,99
20240614,122100,190302180,2605,2605,2605,2605,0
20240614,122000,190302180,2605,2605,2605,2605,10
20240614,121900,190276130,2620,2620,2620,2620,0
20240614,121800,190276130,2620,2620,2620,2620,63
20240614,121700,190111070,2625,2625,2625,2625,0
20240614,121600,190111070,2625,2625,2625,2625,0
20240614,121500,190111070,2625,2625,2625,2625,0
20240614,121400,190111070,2625,2625,2625,2625,0
20240614,121300,190111070,2625,2625,2625,2625,0
20240614,121200,190111070,2625,2625,2625,2625,0
20240614,121100,190111070,2625,2625,2625,2625,0
20240614,121000,190111070,2625,2625,2625,2625,0
20240614,120900,190111070,2625,2625,2625,2625,110
20240614,120800,189822320,2625,2625,2625,2625,0
20240614,120700,189822320,2625,2625,2625,2625,0
20240614,120600,189822320,2625,2625,2625,2625,10
20240614,120500,189796070,2630,2630,2630,2630,0
20240614,120400,189796070,2630,2630,2630,2630,25
20240614,120300,189730320,2630,2630,2630,2630,0
20240614,120200,189730320,2630,2630,2630,2630,0
20240614,120100,189730320,2630,2630,2630,2630,0
20240614,120000,189730320,2630,2630,2630,2630,0
20240614,115900,189730320,2630,2610,2630,2610,133
20240614,115800,189382800,2610,2610,2610,2610,0
20240614,115700,189382800,2610,2610,2610,2610,0
20240614,115600,189382800,2610,2610,2610,2610,57
20240614,115500,189234030,2620,2620,2620,2620,10
20240614,115400,189207830,2620,2620,2620,2620,0
20240614,115300,189207830,2620,2615,2620,2615,10
20240614,115200,189181635,2610,2610,2610,2610,0
20240614,115100,189181635,2610,2610,2610,2610,0
20240614,115000,189181635,2610,2610,2610,2610,1
20240614,114900,189179025,2610,2610,2610,2610,1
20240614,114800,189176415,2610,2610,2610,2610,0
20240614,114700,189176415,2610,2610,2610,2610,0
20240614,114600,189176415,2610,2610,2610,2610,0
20240614,114500,189176415,2610,2610,2610,2610,40
20240614,114400,189072015,2610,2610,2610,2610,0
20240614,114300,189072015,2610,2610,2610,2610,50
20240614,114200,188941515,2610,2610,2610,2610,0
20240614,114100,188941515,2610,2610,2610,2610,2
20240614,114000,188936295,2610,2620,2620,2610,229
20240614,113900,188338190,2620,2620,2620,2620,0
20240614,113800,188338190,2620,2620,2620,2620,0
20240614,113700,188338190,2620,2620,2620,2620,0
20240614,113600,188338190,2620,2620,2620,2620,110
20240614,113500,188049990,2620,2620,2620,2620,0
20240614,113400,188049990,2620,2620,2620,2620,0
20240614,113300,188049990,2620,2620,2620,2620,2
20240614,113200,188044750,2640,2640,2640,2640,0
20240614,113100,188044750,2640,2640,2640,2640,2
20240614,113000,188039470,2620,2620,2620,2620,0
20240614,112900,188039470,2620,2620,2620,2620,2
20240614,112800,188034230,2620,2620,2620,2620,0
20240614,112700,188034230,2620,2620,2620,2620,1
20240614,112600,188031610,2640,2640,2640,2640,0
20240614,112500,188031610,2640,2640,2640,2640,3
20240614,112400,188023690,2620,2625,2625,2620,7100
20240614,112300,169419600,2625,2625,2625,2625,0
20240614,112200,169419600,2625,2625,2625,2625,0
20240614,112100,169419600,2625,2625,2625,2625,0
20240614,112000,169419600,2625,2625,2625,2625,0
20240614,111900,169419600,2625,2625,2625,2625,0
20240614,111800,169419600,2625,2625,2625,2625,0
20240614,111700,169419600,2625,2625,2625,2625,0
20240614,111600,169419600,2625,2625,2625,2625,0
20240614,111500,169419600,2625,2625,2625,2625,8
20240614,111400,169398600,2620,2620,2620,2620,0
20240614,111300,169398600,2620,2620,2620,2620,0
20240614,111200,169398600,2620,2620,2620,2620,0
20240614,111100,169398600,2620,2620,2620,2620,0
20240614,111000,169398600,2620,2620,2620,2620,0
20240614,110900,169398600,2620,2620,2620,2620,0
20240614,110800,169398600,2620,2620,2620,2620,0
20240614,110700,169398600,2620,2620,2620,2620,0
20240614,110600,169398600,2620,2620,2620,2620,0
20240614,110500,169398600,2620,2620,2620,2620,41
20240614,110400,169291180,2625,2625,2625,2625,0
20240614,110300,169291180,2625,2625,2625,2625,119
20240614,110200,168978805,2625,2625,2625,2625,0
20240614,110100,168978805,2625,2625,2625,2625,0
20240614,110000,168978805,2625,2625,2625,2625,0
20240614,105900,168978805,2625,2625,2625,2625,0
20240614,105800,168978805,2625,2625,2625,2625,386
20240614,105700,167965555,2620,2620,2620,2620,0
20240614,105600,167965555,2620,2620,2620,2620,0
20240614,105500,167965555,2620,2620,2620,2620,0
20240614,105400,167965555,2620,2620,2620,2620,1
20240614,105300,167962935,2620,2620,2620,2620,99
20240614,105200,167703555,2620,2620,2620,2620,10
20240614,105100,167677355,2625,2625,2625,2625,11
20240614,105000,167648480,2615,2615,2615,2615,0
20240614,104900,167648480,2615,2615,2615,2615,0
20240614,104800,167648480,2615,2615,2615,2615,0
20240614,104700,167648480,2615,2615,2615,2615,0
20240614,104600,167648480,2615,2615,2615,2615,2
20240614,104500,167643250,2650,2650,2650,2650,0
20240614,104400,167643250,2650,2650,2650,2650,0
20240614,104300,167643250,2650,2650,2650,2650,0
20240614,104200,167643250,2650,2645,2650,2645,100
20240614,104100,167378300,2650,2650,2650,2650,0
20240614,104000,167378300,2650,2650,2650,2650,0
20240614,103900,167378300,2650,2650,2650,2650,0
20240614,103800,167378300,2650,2650,2650,2650,0
20240614,103700,167378300,2650,2650,2650,2650,81
20240614,103600,167163650,2640,2640,2640,2640,2
20240614,103500,167158370,2640,2640,2640,2640,0
20240614,103400,167158370,2640,2640,2640,2640,3
20240614,103300,167150450,2650,2650,2650,2650,0
20240614,103200,167150450,2650,2650,2650,2650,5
20240614,103100,167137200,2645,2645,2645,2645,0
20240614,103000,167137200,2645,2645,2645,2645,0
20240614,102900,167137200,2645,2645,2645,2645,530
20240614,102800,165735350,2645,2645,2645,2645,1470
20240614,102700,161847200,2645,2645,2645,2645,20
20240614,102600,161794300,2645,2645,2645,2645,0
20240614,102500,161794300,2645,2645,2645,2645,0
20240614,102400,161794300,2645,2645,2645,2645,5
20240614,102300,161781075,2645,2645,2645,2645,0
20240614,102200,161781075,2645,2645,2645,2645,0
20240614,102100,161781075,2645,2640,2645,2640,2228
20240614,102000,155899145,2650,2650,2650,2650,0
20240614,101900,155899145,2650,2640,2650,2640,4
20240614,101800,155888565,2640,2640,2640,2640,0
20240614,101700,155888565,2640,2640,2640,2640,100
20240614,101600,155624565,2640,2640,2640,2640,1
20240614,101500,155621925,2640,2625,2640,2625,2835
20240614,101400,148140885,2625,2625,2625,2625,0
20240614,101300,148140885,2625,2610,2625,2610,444
20240614,101200,146982000,2610,2610,2610,2610,100
20240614,101100,146721000,2605,2605,2605,2605,0
20240614,101000,146721000,2605,2605,2605,2605,0
20240614,100900,146721000,2605,2605,2605,2605,0
20240614,100800,146721000,2605,2605,2605,2605,0
20240614,100700,146721000,2605,2605,2605,2605,0
20240614,100600,146721000,2605,2605,2605,2605,0
20240614,100500,146721000,2605,2605,2605,2605,0
20240614,100400,146721000,2605,2605,2605,2605,187
20240614,100300,146233865,2605,2605,2605,2605,0
20240614,100200,146233865,2605,2605,2605,2605,0
20240614,100100,146233865,2605,2605,2610,2600,2574
20240614,100000,139541420,2605,2610,2610,2605,20
20240614,095900,139489270,2610,2625,2625,2610,604
20240614,095800,137912815,2625,2610,2625,2610,198
20240614,095700,137396020,2630,2630,2630,2630,1
20240614,095600,137393390,2630,2630,2630,2630,2
20240614,095500,137388130,2630,2620,2630,2615,2169
20240614,095400,131705410,2625,2625,2625,2625,971
20240614,095300,129156535,2640,2640,2640,2640,0
20240614,095200,129156535,2640,2630,2640,2625,3000
20240614,095100,121271670,2630,2635,2635,2630,310
20240614,095000,120454970,2640,2640,2640,2640,0
20240614,094900,120454970,2640,2640,2640,2640,396
20240614,094800,119409530,2650,2650,2650,2650,0
20240614,094700,119409530,2650,2650,2650,2650,0
20240614,094600,119409530,2650,2650,2650,2650,0
20240614,094500,119409530,2650,2650,2650,2650,10
20240614,094400,119383030,2655,2655,2655,2655,232
20240614,094300,118767070,2655,2655,2655,2655,0
20240614,094200,118767070,2655,2655,2655,2655,0
20240614,094100,118767070,2655,2655,2655,2655,1
20240614,094000,118764415,2655,2655,2655,2655,0
20240614,093900,118764415,2655,2640,2655,2640,3589
20240614,093800,109258675,2640,2635,2640,2630,71
20240614,093700,109071685,2640,2640,2640,2640,0
20240614,093600,109071685,2640,2640,2640,2640,11
20240614,093500,109042645,2650,2600,2650,2600,4636
20240614,093400,96827085,2600,2600,2600,2600,1
20240614,093300,96824485,2585,2585,2585,2585,0
20240614,093200,96824485,2585,2585,2585,2580,1359
20240614,093100,93311535,2585,2585,2585,2585,0
20240614,093000,93311535,2585,2585,2585,2585,0
20240614,092900,93311535,2585,2575,2585,2575,259
20240614,092800,92643370,2575,2580,2580,2575,551
20240614,092700,91221840,2580,2580,2580,2580,5
20240614,092600,91208940,2580,2580,2580,2580,649
20240614,092500,89534520,2580,2595,2595,2580,4890
20240614,092400,76910555,2595,2595,2595,2595,0
20240614,092300,76910555,2595,2595,2595,2595,0
20240614,092200,76910555,2595,2595,2595,2595,0
20240614,092100,76910555,2595,2590,2595,2570,569
20240614,092000,75441170,2585,2585,2585,2585,164
20240614,091900,75017230,2585,2585,2585,2585,254
20240614,091800,74360640,2585,2590,2590,2585,2451
20240614,091700,68017950,2590,2590,2590,2590,225
20240614,091600,67435200,2590,2600,2600,2590,4984
20240614,091500,54504125,2600,2600,2600,2600,100
20240614,091400,54244125,2600,2600,2600,2600,379
20240614,091300,53258725,2600,2600,2600,2600,283
20240614,091200,52522925,2595,2605,2605,2595,1511
20240614,091100,48597445,2605,2595,2605,2595,634
20240614,091000,46949165,2595,2595,2595,2595,719
20240614,090900,45083360,2595,2595,2595,2590,673
20240614,090800,43339425,2590,2620,2620,2590,23
20240614,090700,43279495,2625,2625,2625,2625,0
20240614,090600,43279495,2625,2600,2625,2560,4152
20240614,090500,32590465,2600,2605,2605,2600,5197
20240614,090400,19077325,2600,2615,2615,2600,4797
20240614,090300,6580930,2620,2635,2635,2620,1784
20240614,090200,1901055,2695,2650,2695,2610,538
20240614,090100,488200,2660,2660,2660,2660,13
20240614,090000,453620,2650,2650,2655,2650,171