stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,183400,1850050786,1548,1548,1548,1548,26427
20240627,183300,1850050786,1548,1548,1548,1548,0
20240627,183200,1850050786,1548,1548,1548,1548,0
20240627,183100,1850050786,1548,1548,1548,1548,0
20240627,183000,1850050786,1548,1548,1548,1548,0
20240627,182900,1850050786,1548,1548,1548,1548,0
20240627,182800,1850050786,1548,1548,1548,1548,0
20240627,182700,1850050786,1548,1548,1548,1548,0
20240627,182600,1850050786,1548,1548,1548,1548,0
20240627,182500,1850050786,1548,1548,1548,1548,0
20240627,182400,1850050786,1548,1548,1548,1548,0
20240627,182300,1850050786,1548,1548,1548,1548,0
20240627,182200,1850050786,1548,1548,1548,1548,0
20240627,182100,1850050786,1548,1548,1548,1548,0
20240627,182000,1850050786,1548,1548,1548,1548,0
20240627,181900,1850050786,1548,1548,1548,1548,0
20240627,181800,1850050786,1548,1548,1548,1548,0
20240627,181700,1850050786,1548,1548,1548,1548,0
20240627,181600,1850050786,1548,1548,1548,1548,0
20240627,181500,1850050786,1548,1548,1548,1548,0
20240627,181400,1850050786,1548,1548,1548,1548,0
20240627,181300,1850050786,1548,1548,1548,1548,0
20240627,181200,1850050786,1548,1548,1548,1548,0
20240627,181100,1850050786,1548,1548,1548,1548,0
20240627,181000,1850050786,1548,1548,1548,1548,0
20240627,180900,1850050786,1548,1548,1548,1548,0
20240627,180800,1850050786,1548,1548,1548,1548,0
20240627,180700,1850050786,1548,1548,1548,1548,0
20240627,180600,1850050786,1548,1548,1548,1548,0
20240627,180500,1850050786,1548,1548,1548,1548,0
20240627,180400,1850050786,1548,1548,1548,1548,26427
20240627,180300,1850050786,1548,1548,1548,1548,0
20240627,180200,1850050786,1548,1548,1548,1548,0
20240627,180100,1850050786,1548,1548,1548,1548,0
20240627,180000,1850050786,1548,1548,1548,1548,0
20240627,175900,1850050786,1548,1548,1548,1548,0
20240627,175800,1850050786,1548,1548,1548,1548,0
20240627,175700,1850050786,1548,1548,1548,1548,0
20240627,175600,1850050786,1548,1548,1548,1548,0
20240627,175500,1850050786,1548,1548,1548,1548,0
20240627,175400,1850050786,1548,1548,1548,1548,0
20240627,175300,1850050786,1548,1548,1548,1548,0
20240627,175200,1850050786,1548,1548,1548,1548,0
20240627,175100,1850050786,1548,1548,1548,1548,0
20240627,175000,1850050786,1548,1548,1548,1548,0
20240627,174900,1850050786,1548,1548,1548,1548,0
20240627,174800,1850050786,1548,1548,1548,1548,0
20240627,174700,1850050786,1548,1548,1548,1548,0
20240627,174600,1850050786,1548,1548,1548,1548,0
20240627,174500,1850050786,1548,1548,1548,1548,0
20240627,174400,1850050786,1548,1548,1548,1548,0
20240627,174300,1850050786,1548,1548,1548,1548,0
20240627,174200,1850050786,1548,1548,1548,1548,0
20240627,174100,1850050786,1548,1548,1548,1548,0
20240627,174000,1850050786,1548,1548,1548,1548,0
20240627,173900,1850050786,1548,1548,1548,1548,0
20240627,173800,1850050786,1548,1548,1548,1548,0
20240627,173700,1850050786,1548,1548,1548,1548,0
20240627,173600,1850050786,1548,1548,1548,1548,0
20240627,173500,1850050786,1548,1548,1548,1548,0
20240627,173400,1850050786,1548,1548,1548,1548,26427
20240627,173300,1850050786,1548,1548,1548,1548,0
20240627,173200,1850050786,1548,1548,1548,1548,0
20240627,173100,1850050786,1548,1548,1548,1548,0
20240627,173000,1850050786,1548,1548,1548,1548,0
20240627,172900,1850050786,1548,1548,1548,1548,0
20240627,172800,1850050786,1548,1548,1548,1548,0
20240627,172700,1850050786,1548,1548,1548,1548,0
20240627,172600,1850050786,1548,1548,1548,1548,0
20240627,172500,1850050786,1548,1548,1548,1548,0
20240627,172400,1850050786,1548,1548,1548,1548,0
20240627,172300,1850050786,1548,1548,1548,1548,0
20240627,172200,1850050786,1548,1548,1548,1548,0
20240627,172100,1850050786,1548,1548,1548,1548,0
20240627,172000,1850050786,1548,1548,1548,1548,0
20240627,171900,1850050786,1548,1548,1548,1548,0
20240627,171800,1850050786,1548,1548,1548,1548,0
20240627,171700,1850050786,1548,1548,1548,1548,0
20240627,171600,1850050786,1548,1548,1548,1548,0
20240627,171500,1850050786,1548,1548,1548,1548,0
20240627,171400,1850050786,1548,1548,1548,1548,0
20240627,171300,1850050786,1548,1548,1548,1548,0
20240627,171200,1850050786,1548,1548,1548,1548,0
20240627,171100,1850050786,1548,1548,1548,1548,0
20240627,171000,1850050786,1548,1548,1548,1548,0
20240627,170900,1850050786,1548,1548,1548,1548,0
20240627,170800,1850050786,1548,1548,1548,1548,0
20240627,170700,1850050786,1548,1548,1548,1548,0
20240627,170600,1850050786,1548,1548,1548,1548,0
20240627,170500,1850050786,1548,1548,1548,1548,0
20240627,170400,1850050786,1548,1548,1548,1548,26427
20240627,170300,1850050786,1548,1548,1548,1548,0
20240627,170200,1850050786,1548,1548,1548,1548,0
20240627,170100,1850050786,1548,1548,1548,1548,0
20240627,170000,1850050786,1548,1548,1548,1548,0
20240627,165900,1850050786,1548,1548,1548,1548,0
20240627,165800,1850050786,1548,1548,1548,1548,0
20240627,165700,1850050786,1548,1548,1548,1548,0
20240627,165600,1850050786,1548,1548,1548,1548,0
20240627,165500,1850050786,1548,1548,1548,1548,0
20240627,165400,1850050786,1548,1548,1548,1548,0
20240627,165300,1850050786,1548,1548,1548,1548,0
20240627,165200,1850050786,1548,1548,1548,1548,0
20240627,165100,1850050786,1548,1548,1548,1548,0
20240627,165000,1850050786,1548,1548,1548,1548,0
20240627,164900,1850050786,1548,1548,1548,1548,0
20240627,164800,1850050786,1548,1548,1548,1548,0
20240627,164700,1850050786,1548,1548,1548,1548,0
20240627,164600,1850050786,1548,1548,1548,1548,0
20240627,164500,1850050786,1548,1548,1548,1548,0
20240627,164400,1850050786,1548,1548,1548,1548,0
20240627,164300,1850050786,1548,1548,1548,1548,0
20240627,164200,1850050786,1548,1548,1548,1548,0
20240627,164100,1850050786,1548,1548,1548,1548,0
20240627,164000,1850050786,1548,1548,1548,1548,0
20240627,163900,1850050786,1548,1548,1548,1548,0
20240627,163800,1850050786,1548,1548,1548,1548,0
20240627,163700,1850050786,1548,1548,1548,1548,0
20240627,163600,1850050786,1548,1548,1548,1548,0
20240627,163500,1850050786,1548,1548,1548,1548,0
20240627,163400,1850050786,1548,1548,1548,1548,26427
20240627,163300,1850050786,1548,1548,1548,1548,0
20240627,163200,1850050786,1548,1548,1548,1548,0
20240627,163100,1850050786,1548,1548,1548,1548,0
20240627,163000,1850050786,1548,1548,1548,1548,0
20240627,162900,1850050786,1548,1548,1548,1548,0
20240627,162800,1850050786,1548,1548,1548,1548,0
20240627,162700,1850050786,1548,1548,1548,1548,0
20240627,162600,1850050786,1548,1548,1548,1548,0
20240627,162500,1850050786,1548,1548,1548,1548,0
20240627,162400,1850050786,1548,1548,1548,1548,0
20240627,162300,1850050786,1548,1548,1548,1548,0
20240627,162200,1850050786,1548,1548,1548,1548,0
20240627,162100,1850050786,1548,1548,1548,1548,0
20240627,162000,1850050786,1548,1548,1548,1548,0
20240627,161900,1850050786,1548,1548,1548,1548,0
20240627,161800,1850050786,1548,1548,1548,1548,0
20240627,161700,1850050786,1548,1548,1548,1548,0
20240627,161600,1850050786,1548,1548,1548,1548,0
20240627,161500,1850050786,1548,1548,1548,1548,0
20240627,161400,1850050786,1548,1548,1548,1548,0
20240627,161300,1850050786,1548,1548,1548,1548,0
20240627,161200,1850050786,1548,1548,1548,1548,0
20240627,161100,1850050786,1548,1548,1548,1548,0
20240627,161000,1850050786,1548,1548,1548,1548,0
20240627,160900,1850050786,1548,1548,1548,1548,0
20240627,160800,1850050786,1548,1548,1548,1548,0
20240627,160700,1850050786,1548,1548,1548,1548,0
20240627,160600,1850050786,1548,1548,1548,1548,0
20240627,160500,1850050786,1548,1548,1548,1548,0
20240627,160400,1850050786,1548,1548,1548,1548,26427
20240627,160300,1850050786,1548,1548,1548,1548,0
20240627,160200,1850050786,1548,1548,1548,1548,0
20240627,160100,1850050786,1548,1548,1548,1548,0
20240627,160000,1850050786,1548,1548,1548,1548,0
20240627,155900,1850050786,1548,1548,1548,1548,0
20240627,155800,1850050786,1548,1548,1548,1548,0
20240627,155700,1850050786,1548,1548,1548,1548,0
20240627,155600,1850050786,1548,1548,1548,1548,0
20240627,155500,1850050786,1548,1548,1548,1548,0
20240627,155400,1850050786,1548,1548,1548,1548,0
20240627,155300,1850050786,1548,1548,1548,1548,0
20240627,155200,1850050786,1548,1548,1548,1548,0
20240627,155100,1850050786,1548,1548,1548,1548,0
20240627,155000,1850050786,1548,1548,1548,1548,0
20240627,154900,1850050786,1548,1548,1548,1548,0
20240627,154800,1850050786,1548,1548,1548,1548,0
20240627,154700,1850050786,1548,1548,1548,1548,0
20240627,154600,1850050786,1548,1548,1548,1548,0
20240627,154500,1850050786,1548,1548,1548,1548,0
20240627,154400,1850050786,1548,1548,1548,1548,0
20240627,154300,1850050786,1548,1548,1548,1548,0
20240627,154200,1850050786,1548,1548,1548,1548,0
20240627,154100,1850050786,1548,1548,1548,1548,0
20240627,154000,1850050786,1548,1548,1548,1548,0
20240627,153900,1850050786,1548,1548,1548,1548,0
20240627,153800,1850050786,1548,1548,1548,1548,0
20240627,153700,1850050786,1548,1548,1548,1548,0
20240627,153600,1850050786,1548,1548,1548,1548,0
20240627,153500,1850050786,1548,1548,1548,1548,0
20240627,153400,1850050786,1548,1548,1548,1548,26427
20240627,153300,1850050786,1548,1548,1548,1548,0
20240627,153200,1850050786,1548,1548,1548,1548,0
20240627,153100,1850050786,1548,1548,1548,1548,0
20240627,153000,1850050786,1548,1548,1548,1548,26427
20240627,152900,1809141790,1548,1548,1548,1548,0
20240627,152800,1809141790,1548,1548,1548,1548,0
20240627,152700,1809141790,1548,1548,1548,1548,0
20240627,152600,1809141790,1548,1548,1548,1548,0
20240627,152500,1809141790,1548,1548,1548,1548,0
20240627,152400,1809141790,1548,1548,1548,1548,0
20240627,152300,1809141790,1548,1548,1548,1548,0
20240627,152200,1809141790,1548,1548,1548,1548,0
20240627,152100,1809141790,1548,1548,1548,1548,0
20240627,152000,1809141790,1548,1548,1548,1548,0
20240627,151900,1809141790,1548,1548,1549,1548,2790
20240627,151800,1804822780,1548,1549,1549,1548,3265
20240627,151700,1799768070,1549,1550,1550,1549,23553
20240627,151600,1763284437,1550,1549,1550,1549,1000
20240627,151500,1761735027,1549,1550,1550,1549,4421
20240627,151400,1754886842,1550,1549,1550,1549,2446
20240627,151300,1751097857,1549,1549,1549,1548,5893
20240627,151200,1741973388,1550,1549,1550,1549,5608
20240627,151100,1733286571,1549,1549,1550,1549,621
20240627,151000,1732324640,1549,1549,1549,1549,9739
20240627,150900,1717238929,1548,1549,1549,1548,5447
20240627,150800,1708805378,1549,1548,1549,1548,1162
20240627,150700,1707006341,1548,1549,1549,1548,840
20240627,150600,1705706014,1548,1549,1549,1548,743
20240627,150500,1704555780,1548,1548,1549,1548,1740
20240627,150400,1701862146,1550,1551,1551,1548,30594
20240627,150300,1654468857,1550,1552,1552,1550,40042
20240627,150200,1592401686,1552,1552,1552,1551,352
20240627,150100,1591855383,1551,1550,1551,1550,1392
20240627,150000,1589697113,1550,1552,1552,1550,3120
20240627,145900,1584859434,1552,1552,1552,1552,656
20240627,145800,1583841322,1551,1552,1552,1551,965
20240627,145700,1582344501,1552,1552,1552,1552,21
20240627,145600,1582311909,1551,1551,1551,1550,5112
20240627,145500,1574385309,1551,1551,1551,1551,6590
20240627,145400,1564164219,1551,1552,1552,1551,2447
20240627,145300,1560368912,1552,1552,1552,1552,7
20240627,145200,1560358048,1552,1551,1552,1551,964
20240627,145100,1558862327,1552,1551,1552,1551,2613
20240627,145000,1554807819,1551,1551,1552,1551,3478
20240627,144900,1549412283,1552,1551,1552,1551,723
20240627,144800,1548290287,1551,1552,1552,1551,1229
20240627,144700,1546383879,1552,1552,1552,1551,489
20240627,144600,1545625359,1552,1552,1552,1552,895
20240627,144500,1544236319,1552,1552,1552,1552,1453
20240627,144400,1541981263,1553,1552,1553,1552,337
20240627,144300,1541458238,1553,1553,1553,1553,2259
20240627,144200,1537950011,1553,1551,1553,1551,5126
20240627,144100,1529994392,1551,1551,1551,1551,0
20240627,144000,1529994392,1551,1551,1551,1551,1785
20240627,143900,1527225857,1551,1551,1551,1551,0
20240627,143800,1527225857,1551,1551,1551,1550,1087
20240627,143700,1525540571,1551,1551,1551,1551,1101
20240627,143600,1523832920,1551,1552,1552,1551,1694
20240627,143500,1521205467,1552,1551,1552,1551,2496
20240627,143400,1517334110,1551,1551,1551,1550,2661
20240627,143300,1513207199,1551,1551,1551,1551,2304
20240627,143200,1509633695,1551,1550,1551,1550,4514
20240627,143100,1502635241,1550,1550,1551,1550,2143
20240627,143000,1499313552,1550,1551,1551,1550,256
20240627,142900,1498916500,1551,1551,1551,1551,689
20240627,142800,1497847861,1551,1550,1551,1550,1758
20240627,142700,1495121533,1550,1551,1551,1550,4796
20240627,142600,1487683978,1551,1551,1551,1551,99
20240627,142500,1487530429,1550,1551,1551,1550,425
20240627,142400,1486871678,1551,1551,1551,1551,11448
20240627,142300,1469115830,1550,1550,1551,1550,6009
20240627,142200,1459801869,1550,1551,1551,1550,976
20240627,142100,1458288810,1551,1551,1551,1551,112
20240627,142000,1458115098,1550,1550,1551,1550,23266
20240627,141900,1422050982,1551,1551,1551,1550,3057
20240627,141800,1417310575,1551,1551,1551,1551,30
20240627,141700,1417264045,1551,1551,1552,1551,667
20240627,141600,1416229428,1551,1551,1551,1551,262
20240627,141500,1415823066,1550,1551,1551,1550,4549
20240627,141400,1408770265,1551,1551,1551,1551,4073
20240627,141300,1402453042,1551,1551,1551,1551,602
20240627,141200,1401519340,1551,1551,1551,1551,4101
20240627,141100,1395158689,1551,1551,1551,1550,7006
20240627,141000,1384299337,1551,1551,1551,1551,200
20240627,140900,1383989137,1550,1550,1551,1550,269
20240627,140800,1383572168,1551,1551,1551,1550,200
20240627,140700,1383261998,1550,1550,1550,1550,14000
20240627,140600,1361561998,1551,1551,1551,1550,1139
20240627,140500,1359796409,1551,1551,1551,1550,2149
20240627,140400,1356463704,1551,1551,1551,1551,668
20240627,140300,1355427636,1551,1551,1551,1551,326
20240627,140200,1354922010,1551,1551,1551,1551,3695
20240627,140100,1349191065,1550,1550,1550,1550,4364
20240627,140000,1342426865,1550,1551,1551,1550,2356
20240627,135900,1338772860,1551,1551,1551,1551,665
20240627,135800,1337741445,1551,1551,1551,1551,285
20240627,135700,1337299410,1551,1551,1551,1551,3531
20240627,135600,1331822829,1550,1550,1550,1550,5000
20240627,135500,1324072829,1550,1551,1551,1550,84
20240627,135400,1323942604,1551,1550,1551,1550,766
20240627,135300,1322754564,1551,1551,1551,1551,686
20240627,135200,1321690578,1551,1550,1551,1550,711
20240627,135100,1320588317,1550,1550,1550,1550,5655
20240627,135000,1311823067,1550,1550,1551,1550,1248
20240627,134900,1309888567,1550,1550,1550,1550,1901
20240627,134800,1306942017,1550,1551,1551,1550,6003
20240627,134700,1297636343,1552,1552,1552,1552,304
20240627,134600,1297164535,1552,1552,1552,1552,64
20240627,134500,1297065207,1552,1552,1552,1552,38
20240627,134400,1297006231,1552,1551,1552,1551,389
20240627,134300,1296402882,1550,1551,1551,1550,3128
20240627,134200,1291551851,1551,1551,1551,1551,60
20240627,134100,1291458791,1552,1552,1552,1552,516
20240627,134000,1290657959,1552,1552,1552,1552,3161
20240627,133900,1285752087,1552,1551,1552,1551,1121
20240627,133800,1284012396,1551,1551,1551,1551,1006
20240627,133700,1282452090,1551,1552,1552,1551,1359
20240627,133600,1280343781,1552,1552,1552,1552,19
20240627,133500,1280314293,1552,1552,1552,1552,565
20240627,133400,1279437413,1552,1552,1552,1552,1550
20240627,133300,1277031813,1552,1552,1552,1552,1740
20240627,133200,1274331333,1552,1552,1552,1552,355
20240627,133100,1273780373,1552,1552,1552,1552,109
20240627,133000,1273611205,1551,1551,1551,1551,5343
20240627,132900,1265324212,1551,1551,1551,1551,1021
20240627,132800,1263740641,1550,1551,1551,1550,951
20240627,132700,1262265694,1551,1551,1551,1550,2004
20240627,132600,1259158355,1551,1551,1551,1551,86
20240627,132500,1259024969,1551,1550,1551,1550,1371
20240627,132400,1256899419,1550,1551,1551,1550,141
20240627,132300,1256680849,1551,1551,1551,1550,772
20240627,132200,1255483506,1551,1550,1551,1550,1173
20240627,132100,1253665056,1550,1551,1551,1550,2590
20240627,132000,1249649476,1550,1551,1551,1550,12330
20240627,131900,1230537766,1551,1551,1551,1550,1177
20240627,131800,1228713066,1551,1552,1552,1551,1745
20240627,131700,1226006551,1551,1551,1551,1551,1010
20240627,131600,1224440041,1551,1551,1551,1551,0
20240627,131500,1224440041,1551,1552,1552,1551,514
20240627,131400,1223642715,1552,1552,1552,1551,900
20240627,131300,1222246715,1552,1552,1552,1552,0
20240627,131200,1222246715,1552,1552,1552,1552,1194
20240627,131100,1220393627,1551,1551,1551,1551,35
20240627,131000,1220339342,1552,1552,1552,1552,482
20240627,130900,1219591278,1551,1551,1551,1551,53
20240627,130800,1219509075,1550,1551,1551,1550,4602
20240627,130700,1212375155,1551,1551,1551,1551,903
20240627,130600,1210974602,1551,1551,1551,1551,3640
20240627,130500,1205328962,1551,1553,1553,1551,599
20240627,130400,1204399853,1553,1551,1553,1551,7070
20240627,130300,1193434261,1552,1552,1553,1551,1436
20240627,130200,1191206835,1553,1552,1553,1551,3012
20240627,130100,1186532243,1552,1551,1552,1551,1190
20240627,130000,1184685473,1551,1551,1551,1551,272
20240627,125900,1184263601,1551,1552,1552,1551,412
20240627,125800,1183624587,1551,1552,1552,1551,1876
20240627,125700,1180714557,1551,1551,1551,1550,1891
20240627,125600,1177781845,1551,1551,1551,1550,642
20240627,125500,1176786121,1551,1551,1551,1551,122
20240627,125400,1176596899,1551,1551,1551,1550,825
20240627,125300,1175317778,1551,1551,1551,1551,806
20240627,125200,1174067672,1551,1551,1551,1551,3258
20240627,125100,1169014514,1552,1552,1552,1552,464
20240627,125000,1168294386,1552,1552,1552,1552,6173
20240627,124900,1158713890,1552,1551,1552,1551,1085
20240627,124800,1157030993,1551,1551,1551,1551,4093
20240627,124700,1150682750,1551,1552,1552,1551,11152
20240627,124600,1133375846,1552,1553,1553,1552,4237
20240627,124500,1126800012,1553,1552,1553,1552,815
20240627,124400,1125535131,1552,1552,1552,1552,433
20240627,124300,1124863115,1553,1553,1553,1552,141
20240627,124200,1124644147,1552,1552,1552,1552,1909
20240627,124100,1121681379,1552,1552,1552,1552,132
20240627,124000,1121476515,1552,1552,1552,1552,109
20240627,123900,1121307347,1553,1553,1553,1552,1308
20240627,123800,1119276690,1553,1552,1553,1552,432
20240627,123700,1118606195,1552,1552,1552,1552,0
20240627,123600,1118606195,1552,1552,1552,1552,6
20240627,123500,1118596883,1552,1553,1553,1552,320
20240627,123400,1118100223,1553,1552,1553,1552,432
20240627,123300,1117429758,1552,1552,1552,1552,2000
20240627,123200,1114325758,1552,1552,1552,1552,1079
20240627,123100,1112651150,1552,1552,1552,1552,9
20240627,123000,1112637182,1552,1552,1552,1552,2648
20240627,122900,1108527486,1551,1551,1552,1551,1240
20240627,122800,1106603924,1551,1550,1551,1550,6326
20240627,122700,1096792657,1551,1550,1551,1550,1742
20240627,122600,1094090820,1551,1550,1551,1550,13239
20240627,122500,1073567131,1550,1551,1551,1550,598
20240627,122400,1072640227,1551,1551,1551,1550,2014
20240627,122300,1069517980,1550,1551,1551,1550,2345
20240627,122200,1065881385,1551,1551,1551,1550,508
20240627,122100,1065093840,1551,1551,1551,1551,292
20240627,122000,1064640948,1551,1550,1552,1550,2748
20240627,121900,1060381323,1550,1551,1551,1550,3472
20240627,121800,1054999308,1551,1551,1551,1551,10306
20240627,121700,1039014702,1551,1551,1551,1550,632
20240627,121600,1038034855,1551,1551,1551,1551,112
20240627,121500,1037861143,1551,1550,1551,1550,257
20240627,121400,1037462791,1550,1550,1550,1550,303
20240627,121300,1036993141,1550,1550,1551,1550,5889
20240627,121200,1027864941,1551,1550,1551,1550,2348
20240627,121100,1024225437,1551,1551,1551,1551,202
20240627,121000,1023912135,1551,1551,1551,1551,862
20240627,120900,1022575173,1550,1551,1551,1550,1058
20240627,120800,1020934216,1551,1551,1551,1551,1075
20240627,120700,1019266891,1551,1550,1553,1550,503
20240627,120600,1018486726,1550,1552,1552,1550,11235
20240627,120500,1001065454,1552,1552,1552,1551,333
20240627,120400,1000548797,1551,1552,1552,1551,1200
20240627,120300,998687397,1552,1552,1552,1552,101
20240627,120200,998530645,1552,1552,1552,1552,1915
20240627,120100,995558565,1552,1552,1552,1552,6
20240627,120000,995549253,1551,1551,1551,1551,0
20240627,115900,995549253,1551,1551,1551,1551,354
20240627,115800,995000199,1551,1551,1551,1551,2744
20240627,115700,990744255,1551,1551,1551,1550,1117
20240627,115600,989012435,1551,1551,1552,1551,15219
20240627,115500,965407166,1552,1551,1552,1551,318
20240627,115400,964913946,1552,1552,1552,1552,1118
20240627,115300,963178810,1552,1551,1552,1551,592
20240627,115200,962260593,1551,1550,1551,1550,4713
20240627,115100,954950731,1550,1551,1551,1550,2756
20240627,115000,950678477,1550,1551,1551,1550,640
20240627,114900,949686374,1551,1551,1551,1551,1113
20240627,114800,947960111,1551,1551,1551,1550,602
20240627,114700,947026839,1551,1551,1551,1551,1142
20240627,114600,945255597,1551,1551,1551,1551,249
20240627,114500,944869398,1551,1551,1551,1551,1175
20240627,114400,943046973,1551,1550,1551,1550,2013
20240627,114300,939925872,1550,1551,1551,1550,11800
20240627,114200,921630522,1551,1551,1551,1551,3519
20240627,114100,916172553,1551,1552,1552,1551,520
20240627,114000,915365526,1551,1551,1552,1551,168
20240627,113900,915104957,1552,1551,1552,1551,504
20240627,113800,914323250,1551,1551,1551,1551,1113
20240627,113700,912596987,1551,1551,1552,1551,5084
20240627,113600,904711603,1551,1550,1551,1550,18167
20240627,113500,876551767,1550,1550,1550,1550,500
20240627,113400,875776767,1550,1550,1551,1550,1892
20240627,113300,872843413,1550,1551,1551,1550,11448
20240627,113200,855097570,1551,1551,1551,1550,1827
20240627,113100,852264893,1551,1551,1551,1550,1153
20240627,113000,850477063,1552,1551,1552,1551,163
20240627,112900,850224183,1551,1552,1552,1551,11600
20240627,112800,832232382,1551,1551,1552,1551,1583
20240627,112700,829776631,1551,1551,1551,1551,0
20240627,112600,829776631,1551,1552,1552,1551,513
20240627,112500,828980868,1552,1551,1552,1551,3752
20240627,112400,823161382,1552,1552,1552,1552,1172
20240627,112300,821342438,1552,1552,1552,1552,906
20240627,112200,819936326,1552,1551,1552,1551,6253
20240627,112100,810235822,1551,1552,1552,1551,5383
20240627,112000,801886775,1552,1552,1552,1551,886
20240627,111900,800511803,1551,1552,1552,1551,739
20240627,111800,799365284,1552,1552,1552,1552,857
20240627,111700,798035220,1551,1552,1552,1551,1711
20240627,111600,795381332,1552,1552,1552,1552,267
20240627,111500,794966948,1552,1552,1552,1551,895
20240627,111400,793578087,1552,1552,1552,1551,3825
20240627,111300,787644887,1552,1552,1552,1552,1195
20240627,111200,785790247,1552,1552,1552,1551,1633
20240627,111100,783256132,1551,1552,1552,1551,404
20240627,111000,782629225,1552,1552,1552,1552,310
20240627,110900,782148105,1552,1552,1552,1551,1626
20240627,110800,779624664,1552,1551,1552,1551,1919
20240627,110700,776646695,1552,1552,1552,1552,1735
20240627,110600,773953975,1552,1553,1553,1552,3057
20240627,110500,769209205,1553,1553,1553,1552,444
20240627,110400,768519997,1553,1553,1553,1552,8594
20240627,110300,755181385,1553,1553,1553,1553,114
20240627,110200,755004343,1552,1552,1552,1552,861
20240627,110100,753668071,1552,1552,1553,1552,812
20240627,110000,752407305,1552,1553,1553,1552,572
20240627,105900,751519558,1552,1553,1553,1552,1807
20240627,105800,748714982,1553,1553,1553,1553,612
20240627,105700,747764546,1553,1553,1553,1552,4015
20240627,105600,741533151,1552,1552,1553,1552,1205
20240627,105500,739662983,1552,1553,1553,1552,514
20240627,105400,738865248,1553,1553,1553,1553,365
20240627,105300,738298403,1553,1553,1553,1553,2367
20240627,105200,734622452,1552,1553,1553,1552,97
20240627,105100,734471904,1552,1552,1552,1551,1241
20240627,105000,732546372,1552,1552,1552,1551,815
20240627,104900,731282200,1552,1551,1552,1551,3003
20240627,104800,726622926,1552,1552,1552,1551,356
20240627,104700,726070664,1552,1552,1552,1552,653
20240627,104600,725057208,1552,1552,1552,1552,28
20240627,104500,725013752,1552,1553,1553,1552,821
20240627,104400,723739460,1553,1553,1553,1552,2329
20240627,104300,720124846,1552,1552,1552,1552,1171
20240627,104200,718307454,1553,1552,1553,1552,1455
20240627,104100,716049261,1552,1552,1553,1552,4376
20240627,104000,709255614,1552,1553,1553,1552,9225
20240627,103900,694937896,1553,1553,1553,1552,2850
20240627,103800,690513686,1553,1554,1554,1553,1970
20240627,103700,687453410,1554,1553,1554,1553,22
20240627,103600,687419234,1552,1552,1552,1552,72
20240627,103500,687307490,1552,1552,1552,1552,1554
20240627,103400,684895682,1553,1553,1553,1553,222
20240627,103300,684550916,1553,1554,1554,1553,1434
20240627,103200,682323913,1554,1553,1554,1553,1038
20240627,103100,680711898,1553,1553,1553,1552,2266
20240627,103000,677194402,1553,1552,1553,1551,423
20240627,102900,676537880,1552,1552,1552,1551,406
20240627,102800,675907868,1552,1551,1552,1551,1259
20240627,102700,673955042,1552,1552,1552,1551,627
20240627,102600,672982496,1552,1552,1552,1552,3374
20240627,102500,667746048,1552,1552,1552,1551,1287
20240627,102400,665749130,1552,1552,1552,1551,11263
20240627,102300,648279946,1552,1552,1552,1551,2353
20240627,102200,644628901,1552,1554,1554,1552,1308
20240627,102100,642597036,1554,1555,1555,1554,57
20240627,102000,642508453,1555,1553,1555,1552,3400
20240627,101900,637230644,1553,1552,1553,1552,105
20240627,101800,637067679,1552,1553,1553,1552,4496
20240627,101700,630088092,1553,1556,1556,1553,1677
20240627,101600,627483094,1556,1556,1556,1555,87
20240627,101500,627347771,1554,1556,1556,1553,1708
20240627,101400,624693490,1556,1554,1556,1554,3989
20240627,101300,618494562,1554,1557,1557,1554,1530
20240627,101200,616113542,1557,1557,1557,1556,4653
20240627,101100,608873462,1557,1555,1557,1555,1382
20240627,101000,606724442,1554,1555,1555,1554,92
20240627,100900,606581473,1555,1554,1555,1554,3030
20240627,100800,601872670,1554,1554,1554,1553,341
20240627,100700,601342997,1554,1553,1554,1553,1695
20240627,100600,598709908,1552,1552,1552,1552,2481
20240627,100500,594859396,1552,1553,1553,1552,39
20240627,100400,594798855,1553,1552,1553,1552,628
20240627,100300,593824035,1552,1553,1553,1551,340
20240627,100200,593296460,1551,1552,1553,1551,9693
20240627,100100,578262527,1551,1552,1552,1551,2859
20240627,100000,573826011,1552,1552,1552,1551,2351
20240627,095900,570179129,1552,1552,1553,1552,2930
20240627,095800,565631768,1552,1552,1554,1551,4699
20240627,095700,558340442,1551,1554,1554,1551,23239
20240627,095600,522265547,1554,1554,1554,1554,1676
20240627,095500,519661043,1554,1553,1554,1553,2037
20240627,095400,516497565,1553,1554,1554,1553,1330
20240627,095300,514431795,1553,1554,1554,1553,3686
20240627,095200,508707009,1554,1554,1554,1554,215
20240627,095100,508372899,1554,1554,1554,1554,3131
20240627,095000,503507325,1554,1554,1554,1554,163
20240627,094900,503254023,1554,1554,1554,1553,1099
20240627,094800,501546197,1554,1553,1554,1553,566
20240627,094700,500667099,1553,1553,1553,1552,505
20240627,094600,499883308,1553,1553,1553,1552,1090
20240627,094500,498190659,1553,1553,1553,1553,1838
20240627,094400,495336245,1553,1553,1553,1551,7585
20240627,094300,483562226,1553,1552,1553,1552,3016
20240627,094200,478880700,1553,1553,1553,1552,1459
20240627,094100,476615874,1553,1553,1553,1552,6534
20240627,094000,466474393,1552,1552,1553,1552,6301
20240627,093900,456692218,1553,1553,1553,1552,4248
20240627,093800,450095567,1553,1553,1553,1552,2802
20240627,093700,445746494,1552,1553,1553,1552,5864
20240627,093600,436640858,1552,1553,1553,1552,1149
20240627,093500,434857505,1553,1553,1555,1552,9009
20240627,093400,420872869,1553,1555,1555,1553,4529
20240627,093300,413838952,1553,1557,1557,1553,68719
20240627,093200,307012576,1557,1557,1557,1556,494
20240627,093100,306243693,1557,1558,1558,1556,1311
20240627,093000,304203003,1558,1558,1558,1557,5076
20240627,092900,296299209,1556,1558,1558,1556,10776
20240627,092800,279530201,1558,1556,1558,1556,4647
20240627,092700,272296213,1556,1556,1556,1555,777
20240627,092600,271087228,1555,1557,1557,1555,4160
20240627,092500,264614200,1556,1556,1557,1556,2209
20240627,092400,261176796,1556,1556,1556,1555,3534
20240627,092300,255678472,1555,1556,1557,1555,871
20240627,092200,254323146,1556,1556,1557,1555,6537
20240627,092100,244155703,1557,1558,1559,1556,15654
20240627,092000,219789729,1557,1558,1558,1557,4779
20240627,091900,212346380,1558,1558,1558,1557,2441
20240627,091800,208545276,1558,1558,1558,1558,4405
20240627,091700,201682286,1558,1558,1558,1558,3923
20240627,091600,195570252,1558,1558,1558,1558,3982
20240627,091500,189366296,1557,1558,1558,1557,7143
20240627,091400,178239395,1558,1560,1561,1557,1921
20240627,091300,175243133,1560,1560,1560,1557,1526
20240627,091200,172864087,1556,1556,1560,1556,2301
20240627,091100,169283642,1556,1558,1561,1556,11614
20240627,091000,151201672,1557,1564,1565,1557,6527
20240627,090900,141020581,1561,1561,1567,1558,12372
20240627,090800,121722591,1557,1563,1570,1557,22108
20240627,090700,87221189,1563,1565,1571,1563,3500
20240627,090600,81737711,1565,1572,1572,1565,5482
20240627,090500,73155875,1573,1574,1574,1560,8247
20240627,090400,60221369,1563,1562,1573,1559,3450
20240627,090300,54829534,1557,1556,1557,1556,12865
20240627,090200,34811257,1555,1556,1556,1555,2178
20240627,090100,31422291,1556,1556,1556,1552,996
20240627,090000,29874781,1552,1551,1556,1550,19257