stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,183400,2213504665,1523,1523,1523,1523,25663
20240628,183300,2213504665,1523,1523,1523,1523,0
20240628,183200,2213504665,1523,1523,1523,1523,0
20240628,183100,2213504665,1523,1523,1523,1523,0
20240628,183000,2213504665,1523,1523,1523,1523,0
20240628,182900,2213504665,1523,1523,1523,1523,0
20240628,182800,2213504665,1523,1523,1523,1523,0
20240628,182700,2213504665,1523,1523,1523,1523,0
20240628,182600,2213504665,1523,1523,1523,1523,0
20240628,182500,2213504665,1523,1523,1523,1523,0
20240628,182400,2213504665,1523,1523,1523,1523,0
20240628,182300,2213504665,1523,1523,1523,1523,0
20240628,182200,2213504665,1523,1523,1523,1523,0
20240628,182100,2213504665,1523,1523,1523,1523,0
20240628,182000,2213504665,1523,1523,1523,1523,0
20240628,181900,2213504665,1523,1523,1523,1523,0
20240628,181800,2213504665,1523,1523,1523,1523,0
20240628,181700,2213504665,1523,1523,1523,1523,0
20240628,181600,2213504665,1523,1523,1523,1523,0
20240628,181500,2213504665,1523,1523,1523,1523,0
20240628,181400,2213504665,1523,1523,1523,1523,0
20240628,181300,2213504665,1523,1523,1523,1523,0
20240628,181200,2213504665,1523,1523,1523,1523,0
20240628,181100,2213504665,1523,1523,1523,1523,0
20240628,181000,2213504665,1523,1523,1523,1523,0
20240628,180900,2213504665,1523,1523,1523,1523,0
20240628,180800,2213504665,1523,1523,1523,1523,0
20240628,180700,2213504665,1523,1523,1523,1523,0
20240628,180600,2213504665,1523,1523,1523,1523,0
20240628,180500,2213504665,1523,1523,1523,1523,0
20240628,180400,2213504665,1523,1523,1523,1523,25663
20240628,180300,2213504665,1523,1523,1523,1523,0
20240628,180200,2213504665,1523,1523,1523,1523,0
20240628,180100,2213504665,1523,1523,1523,1523,0
20240628,180000,2213504665,1523,1523,1523,1523,0
20240628,175900,2213504665,1523,1523,1523,1523,0
20240628,175800,2213504665,1523,1523,1523,1523,0
20240628,175700,2213504665,1523,1523,1523,1523,0
20240628,175600,2213504665,1523,1523,1523,1523,0
20240628,175500,2213504665,1523,1523,1523,1523,0
20240628,175400,2213504665,1523,1523,1523,1523,0
20240628,175300,2213504665,1523,1523,1523,1523,0
20240628,175200,2213504665,1523,1523,1523,1523,0
20240628,175100,2213504665,1523,1523,1523,1523,0
20240628,175000,2213504665,1523,1523,1523,1523,0
20240628,174900,2213504665,1523,1523,1523,1523,0
20240628,174800,2213504665,1523,1523,1523,1523,0
20240628,174700,2213504665,1523,1523,1523,1523,0
20240628,174600,2213504665,1523,1523,1523,1523,0
20240628,174500,2213504665,1523,1523,1523,1523,0
20240628,174400,2213504665,1523,1523,1523,1523,0
20240628,174300,2213504665,1523,1523,1523,1523,0
20240628,174200,2213504665,1523,1523,1523,1523,0
20240628,174100,2213504665,1523,1523,1523,1523,0
20240628,174000,2213504665,1523,1523,1523,1523,0
20240628,173900,2213504665,1523,1523,1523,1523,0
20240628,173800,2213504665,1523,1523,1523,1523,0
20240628,173700,2213504665,1523,1523,1523,1523,0
20240628,173600,2213504665,1523,1523,1523,1523,0
20240628,173500,2213504665,1523,1523,1523,1523,0
20240628,173400,2213504665,1523,1523,1523,1523,25663
20240628,173300,2213504665,1523,1523,1523,1523,0
20240628,173200,2213504665,1523,1523,1523,1523,0
20240628,173100,2213504665,1523,1523,1523,1523,0
20240628,173000,2213504665,1523,1523,1523,1523,0
20240628,172900,2213504665,1523,1523,1523,1523,0
20240628,172800,2213504665,1523,1523,1523,1523,0
20240628,172700,2213504665,1523,1523,1523,1523,0
20240628,172600,2213504665,1523,1523,1523,1523,0
20240628,172500,2213504665,1523,1523,1523,1523,0
20240628,172400,2213504665,1523,1523,1523,1523,0
20240628,172300,2213504665,1523,1523,1523,1523,0
20240628,172200,2213504665,1523,1523,1523,1523,0
20240628,172100,2213504665,1523,1523,1523,1523,0
20240628,172000,2213504665,1523,1523,1523,1523,0
20240628,171900,2213504665,1523,1523,1523,1523,0
20240628,171800,2213504665,1523,1523,1523,1523,0
20240628,171700,2213504665,1523,1523,1523,1523,0
20240628,171600,2213504665,1523,1523,1523,1523,0
20240628,171500,2213504665,1523,1523,1523,1523,0
20240628,171400,2213504665,1523,1523,1523,1523,0
20240628,171300,2213504665,1523,1523,1523,1523,0
20240628,171200,2213504665,1523,1523,1523,1523,0
20240628,171100,2213504665,1523,1523,1523,1523,0
20240628,171000,2213504665,1523,1523,1523,1523,0
20240628,170900,2213504665,1523,1523,1523,1523,0
20240628,170800,2213504665,1523,1523,1523,1523,0
20240628,170700,2213504665,1523,1523,1523,1523,0
20240628,170600,2213504665,1523,1523,1523,1523,0
20240628,170500,2213504665,1523,1523,1523,1523,0
20240628,170400,2213504665,1523,1523,1523,1523,25663
20240628,170300,2213504665,1523,1523,1523,1523,0
20240628,170200,2213504665,1523,1523,1523,1523,0
20240628,170100,2213504665,1523,1523,1523,1523,0
20240628,170000,2213504665,1523,1523,1523,1523,0
20240628,165900,2213504665,1523,1523,1523,1523,0
20240628,165800,2213504665,1523,1523,1523,1523,0
20240628,165700,2213504665,1523,1523,1523,1523,0
20240628,165600,2213504665,1523,1523,1523,1523,0
20240628,165500,2213504665,1523,1523,1523,1523,0
20240628,165400,2213504665,1523,1523,1523,1523,0
20240628,165300,2213504665,1523,1523,1523,1523,0
20240628,165200,2213504665,1523,1523,1523,1523,0
20240628,165100,2213504665,1523,1523,1523,1523,0
20240628,165000,2213504665,1523,1523,1523,1523,0
20240628,164900,2213504665,1523,1523,1523,1523,0
20240628,164800,2213504665,1523,1523,1523,1523,0
20240628,164700,2213504665,1523,1523,1523,1523,0
20240628,164600,2213504665,1523,1523,1523,1523,0
20240628,164500,2213504665,1523,1523,1523,1523,0
20240628,164400,2213504665,1523,1523,1523,1523,0
20240628,164300,2213504665,1523,1523,1523,1523,0
20240628,164200,2213504665,1523,1523,1523,1523,0
20240628,164100,2213504665,1523,1523,1523,1523,0
20240628,164000,2213504665,1523,1523,1523,1523,0
20240628,163900,2213504665,1523,1523,1523,1523,0
20240628,163800,2213504665,1523,1523,1523,1523,0
20240628,163700,2213504665,1523,1523,1523,1523,0
20240628,163600,2213504665,1523,1523,1523,1523,0
20240628,163500,2213504665,1523,1523,1523,1523,0
20240628,163400,2213504665,1523,1523,1523,1523,25663
20240628,163300,2213504665,1523,1523,1523,1523,0
20240628,163200,2213504665,1523,1523,1523,1523,0
20240628,163100,2213504665,1523,1523,1523,1523,0
20240628,163000,2213504665,1523,1523,1523,1523,0
20240628,162900,2213504665,1523,1523,1523,1523,0
20240628,162800,2213504665,1523,1523,1523,1523,0
20240628,162700,2213504665,1523,1523,1523,1523,0
20240628,162600,2213504665,1523,1523,1523,1523,0
20240628,162500,2213504665,1523,1523,1523,1523,0
20240628,162400,2213504665,1523,1523,1523,1523,0
20240628,162300,2213504665,1523,1523,1523,1523,0
20240628,162200,2213504665,1523,1523,1523,1523,0
20240628,162100,2213504665,1523,1523,1523,1523,0
20240628,162000,2213504665,1523,1523,1523,1523,0
20240628,161900,2213504665,1523,1523,1523,1523,0
20240628,161800,2213504665,1523,1523,1523,1523,0
20240628,161700,2213504665,1523,1523,1523,1523,0
20240628,161600,2213504665,1523,1523,1523,1523,0
20240628,161500,2213504665,1523,1523,1523,1523,0
20240628,161400,2213504665,1523,1523,1523,1523,0
20240628,161300,2213504665,1523,1523,1523,1523,0
20240628,161200,2213504665,1523,1523,1523,1523,0
20240628,161100,2213504665,1523,1523,1523,1523,0
20240628,161000,2213504665,1523,1523,1523,1523,0
20240628,160900,2213504665,1523,1523,1523,1523,0
20240628,160800,2213504665,1523,1523,1523,1523,0
20240628,160700,2213504665,1523,1523,1523,1523,0
20240628,160600,2213504665,1523,1523,1523,1523,0
20240628,160500,2213504665,1523,1523,1523,1523,0
20240628,160400,2213504665,1523,1523,1523,1523,25663
20240628,160300,2213504665,1523,1523,1523,1523,0
20240628,160200,2213504665,1523,1523,1523,1523,0
20240628,160100,2213504665,1523,1523,1523,1523,0
20240628,160000,2213504665,1523,1523,1523,1523,0
20240628,155900,2213504665,1523,1523,1523,1523,0
20240628,155800,2213504665,1523,1523,1523,1523,0
20240628,155700,2213504665,1523,1523,1523,1523,0
20240628,155600,2213504665,1523,1523,1523,1523,0
20240628,155500,2213504665,1523,1523,1523,1523,0
20240628,155400,2213504665,1523,1523,1523,1523,0
20240628,155300,2213504665,1523,1523,1523,1523,0
20240628,155200,2213504665,1523,1523,1523,1523,0
20240628,155100,2213504665,1523,1523,1523,1523,0
20240628,155000,2213504665,1523,1523,1523,1523,0
20240628,154900,2213504665,1523,1523,1523,1523,0
20240628,154800,2213504665,1523,1523,1523,1523,0
20240628,154700,2213504665,1523,1523,1523,1523,0
20240628,154600,2213504665,1523,1523,1523,1523,0
20240628,154500,2213504665,1523,1523,1523,1523,0
20240628,154400,2213504665,1523,1523,1523,1523,0
20240628,154300,2213504665,1523,1523,1523,1523,0
20240628,154200,2213504665,1523,1523,1523,1523,0
20240628,154100,2213504665,1523,1523,1523,1523,0
20240628,154000,2213504665,1523,1523,1523,1523,0
20240628,153900,2213504665,1523,1523,1523,1523,0
20240628,153800,2213504665,1523,1523,1523,1523,0
20240628,153700,2213504665,1523,1523,1523,1523,0
20240628,153600,2213504665,1523,1523,1523,1523,0
20240628,153500,2213504665,1523,1523,1523,1523,0
20240628,153400,2213504665,1523,1523,1523,1523,25663
20240628,153300,2213504665,1523,1523,1523,1523,0
20240628,153200,2213504665,1523,1523,1523,1523,0
20240628,153100,2213504665,1523,1523,1523,1523,0
20240628,153000,2213504665,1523,1523,1523,1523,25663
20240628,152900,2174419916,1526,1526,1526,1526,0
20240628,152800,2174419916,1526,1526,1526,1526,0
20240628,152700,2174419916,1526,1526,1526,1526,0
20240628,152600,2174419916,1526,1526,1526,1526,0
20240628,152500,2174419916,1526,1526,1526,1526,0
20240628,152400,2174419916,1526,1526,1526,1526,0
20240628,152300,2174419916,1526,1526,1526,1526,0
20240628,152200,2174419916,1526,1526,1526,1526,0
20240628,152100,2174419916,1526,1526,1526,1526,0
20240628,152000,2174419916,1526,1526,1526,1526,0
20240628,151900,2174419916,1526,1524,1526,1522,7328
20240628,151800,2163254258,1527,1525,1527,1524,9
20240628,151700,2163240520,1523,1521,1523,1520,10783
20240628,151600,2146846773,1523,1521,1523,1520,11561
20240628,151500,2129265848,1521,1522,1523,1521,17131
20240628,151400,2103200961,1523,1525,1525,1522,11228
20240628,151300,2086098938,1523,1523,1524,1523,6311
20240628,151200,2076484987,1524,1524,1524,1523,3613
20240628,151100,2070981523,1524,1524,1524,1523,6337
20240628,151000,2061329841,1524,1523,1524,1523,3931
20240628,150900,2055340195,1523,1523,1523,1523,3399
20240628,150800,2050163518,1522,1521,1522,1521,4813
20240628,150700,2042842572,1521,1523,1523,1520,20181
20240628,150600,2012148946,1523,1524,1524,1522,9051
20240628,150500,1998363758,1524,1525,1525,1524,11206
20240628,150400,1981285583,1524,1528,1529,1524,18356
20240628,150300,1953295219,1529,1530,1530,1525,3103
20240628,150200,1948553571,1530,1528,1530,1526,841
20240628,150100,1947269649,1528,1529,1532,1526,1372
20240628,150000,1945172297,1530,1525,1534,1524,6519
20240628,145900,1935232353,1524,1524,1525,1524,3977
20240628,145800,1929168238,1523,1531,1531,1523,4128
20240628,145700,1922866924,1531,1526,1532,1525,8408
20240628,145600,1910036770,1526,1520,1527,1520,34775
20240628,145500,1857173609,1520,1537,1538,1515,160653
20240628,145400,1612329341,1537,1541,1542,1536,76779
20240628,145300,1494230023,1540,1543,1543,1540,22994
20240628,145200,1458809374,1543,1543,1543,1543,115
20240628,145100,1458631929,1543,1543,1543,1543,181
20240628,145000,1458352646,1543,1542,1543,1541,2142
20240628,144900,1455049712,1542,1542,1543,1542,3307
20240628,144800,1449949729,1542,1543,1543,1542,4079
20240628,144700,1443657597,1543,1543,1543,1543,59
20240628,144600,1443566560,1543,1543,1544,1543,779
20240628,144500,1442364562,1544,1544,1544,1543,125
20240628,144400,1442171662,1543,1543,1544,1542,11275
20240628,144300,1424779628,1544,1544,1544,1543,1360
20240628,144200,1422680798,1544,1543,1544,1543,1207
20240628,144100,1420818192,1544,1545,1545,1544,2010
20240628,144000,1417714746,1544,1544,1545,1544,1605
20240628,143900,1415235067,1545,1544,1545,1544,1041
20240628,143800,1413627574,1544,1544,1545,1544,1881
20240628,143700,1410723300,1545,1545,1545,1545,38
20240628,143600,1410664590,1545,1545,1545,1545,73
20240628,143500,1410551805,1545,1545,1545,1544,1148
20240628,143400,1408779287,1545,1545,1545,1545,309
20240628,143300,1408301882,1545,1546,1547,1545,2918
20240628,143200,1403793185,1546,1546,1546,1545,2927
20240628,143100,1399269400,1545,1545,1545,1545,12737
20240628,143000,1379590735,1545,1545,1545,1545,5222
20240628,142900,1371522745,1545,1546,1546,1545,10955
20240628,142800,1354586705,1546,1545,1546,1545,2159
20240628,142700,1351250550,1546,1546,1546,1546,686
20240628,142600,1350189994,1546,1546,1546,1546,4
20240628,142500,1350183810,1546,1547,1547,1546,922
20240628,142400,1348758384,1547,1547,1547,1546,1434
20240628,142300,1346541409,1547,1547,1547,1546,651
20240628,142200,1345534918,1547,1545,1547,1545,1973
20240628,142100,1342485158,1545,1545,1546,1545,649
20240628,142000,1341482449,1545,1546,1546,1545,197
20240628,141900,1341178034,1546,1546,1546,1545,936
20240628,141800,1339731176,1546,1546,1546,1545,499
20240628,141700,1338960003,1546,1546,1546,1546,512
20240628,141600,1338168451,1546,1545,1546,1545,2224
20240628,141500,1334732369,1546,1546,1546,1546,118
20240628,141400,1334549941,1546,1545,1546,1545,1764
20240628,141300,1331823797,1546,1546,1546,1546,3
20240628,141200,1331819159,1546,1546,1546,1545,1236
20240628,141100,1329909235,1545,1547,1547,1545,1053
20240628,141000,1328281137,1546,1546,1547,1546,1407
20240628,140900,1326105908,1547,1545,1547,1545,628
20240628,140800,1325135098,1546,1547,1547,1546,940
20240628,140700,1323681823,1546,1546,1546,1546,209
20240628,140600,1323358709,1546,1546,1547,1546,886
20240628,140500,1321988911,1546,1546,1547,1546,988
20240628,140400,1320460984,1546,1546,1546,1546,3381
20240628,140300,1315233958,1546,1546,1546,1546,3635
20240628,140200,1309614248,1547,1547,1547,1546,48
20240628,140100,1309540011,1547,1546,1547,1546,635
20240628,140000,1308558299,1546,1547,1547,1546,874
20240628,135900,1307206471,1547,1546,1547,1546,3011
20240628,135800,1302551463,1547,1546,1547,1545,1702
20240628,135700,1299920265,1546,1546,1546,1546,508
20240628,135600,1299134897,1547,1547,1547,1547,0
20240628,135500,1299134897,1547,1547,1547,1546,1103
20240628,135400,1297429556,1547,1546,1547,1546,6495
20240628,135300,1287388279,1547,1547,1547,1546,1026
20240628,135200,1285801058,1547,1547,1547,1547,2
20240628,135100,1285797964,1547,1547,1547,1547,295
20240628,135000,1285341599,1547,1547,1547,1546,128
20240628,134900,1285143610,1547,1546,1547,1546,1362
20240628,134800,1283037953,1547,1547,1547,1547,2359
20240628,134700,1279388580,1546,1547,1547,1546,152
20240628,134600,1279153585,1547,1547,1547,1546,328
20240628,134500,1278646196,1547,1547,1547,1547,2716
20240628,134400,1274444544,1546,1547,1547,1546,3766
20240628,134300,1268622303,1547,1547,1547,1546,10
20240628,134200,1268606834,1547,1547,1547,1547,2
20240628,134100,1268603740,1548,1548,1548,1546,2510
20240628,134000,1264723260,1548,1547,1548,1547,393
20240628,133900,1264115080,1547,1547,1548,1547,1635
20240628,133800,1261585627,1547,1548,1548,1547,1644
20240628,133700,1259042357,1548,1548,1548,1548,1101
20240628,133600,1257338009,1548,1548,1548,1546,5033
20240628,133500,1249552635,1548,1548,1548,1547,113
20240628,133400,1249377811,1547,1548,1548,1547,1077
20240628,133300,1247711687,1548,1547,1548,1547,5105
20240628,133200,1239814247,1547,1548,1548,1547,1010
20240628,133100,1238251767,1548,1547,1548,1547,572
20240628,133000,1237366483,1548,1548,1548,1548,1051
20240628,132900,1235739535,1548,1548,1548,1547,10
20240628,132800,1235724056,1548,1548,1548,1548,43
20240628,132700,1235657492,1548,1548,1548,1548,33
20240628,132600,1235606408,1548,1548,1548,1548,2
20240628,132500,1235603312,1548,1548,1548,1547,103
20240628,132400,1235443968,1548,1548,1548,1548,8574
20240628,132300,1222171416,1548,1548,1548,1547,3307
20240628,132200,1217052183,1548,1547,1548,1547,863
20240628,132100,1215716359,1548,1546,1548,1545,11474
20240628,132000,1197970383,1546,1546,1546,1545,2173
20240628,131900,1194611430,1546,1546,1546,1546,756
20240628,131800,1193442654,1546,1547,1547,1546,2916
20240628,131700,1188934199,1547,1547,1547,1546,840
20240628,131600,1187635447,1547,1547,1547,1547,177
20240628,131500,1187361628,1546,1547,1547,1546,2574
20240628,131400,1183381588,1548,1548,1548,1548,12
20240628,131300,1183363012,1548,1548,1548,1548,14
20240628,131200,1183341340,1548,1547,1548,1547,157
20240628,131100,1183098440,1547,1548,1548,1547,878
20240628,131000,1181740019,1548,1547,1548,1547,923
20240628,130900,1180311315,1548,1548,1548,1548,702
20240628,130800,1179224619,1548,1548,1548,1547,363
20240628,130700,1178663045,1548,1548,1548,1548,16
20240628,130600,1178638277,1548,1547,1548,1547,1044
20240628,130500,1177023207,1547,1547,1547,1545,288
20240628,130400,1176578023,1547,1547,1547,1547,202
20240628,130300,1176265529,1548,1548,1548,1546,248
20240628,130200,1175881975,1548,1547,1548,1546,648
20240628,130100,1174879518,1547,1545,1547,1545,5572
20240628,130000,1166262915,1545,1546,1546,1545,358
20240628,125900,1165709451,1546,1546,1546,1546,430
20240628,125800,1165044671,1546,1546,1546,1546,653
20240628,125700,1164035133,1546,1545,1546,1545,383
20240628,125600,1163443365,1546,1546,1546,1545,2983
20240628,125500,1158834417,1546,1545,1546,1545,100
20240628,125400,1158679916,1545,1545,1546,1545,1234
20240628,125300,1156772235,1545,1545,1546,1544,26
20240628,125200,1156732071,1545,1545,1546,1545,2698
20240628,125100,1152563571,1546,1545,1546,1545,1765
20240628,125000,1149836226,1545,1546,1546,1545,374
20240628,124900,1149258165,1545,1545,1546,1545,270
20240628,124800,1148840949,1546,1546,1546,1545,351
20240628,124700,1148298589,1545,1544,1546,1544,367
20240628,124600,1147731717,1546,1546,1546,1544,356
20240628,124500,1147182041,1546,1546,1546,1545,437
20240628,124400,1146506753,1546,1546,1546,1546,380
20240628,124300,1145919273,1546,1546,1546,1546,9
20240628,124200,1145905359,1546,1546,1546,1546,370
20240628,124100,1145333339,1546,1546,1546,1546,40
20240628,124000,1145271499,1546,1545,1546,1545,632
20240628,123900,1144295058,1546,1546,1546,1545,153
20240628,123800,1144058521,1546,1546,1546,1546,15
20240628,123700,1144035331,1546,1546,1546,1546,66
20240628,123600,1143933295,1546,1546,1546,1546,631
20240628,123500,1142957769,1546,1546,1546,1546,235
20240628,123400,1142594459,1546,1546,1546,1546,355
20240628,123300,1142045629,1545,1546,1546,1545,1279
20240628,123200,1140068874,1545,1546,1546,1545,9
20240628,123100,1140054961,1546,1546,1546,1546,4
20240628,123000,1140048777,1546,1546,1546,1546,158
20240628,122900,1139804509,1546,1545,1546,1545,422
20240628,122800,1139152497,1545,1544,1545,1544,2645
20240628,122700,1135067455,1545,1546,1546,1545,386
20240628,122600,1134471074,1546,1546,1546,1546,11
20240628,122500,1134454068,1546,1546,1546,1546,112
20240628,122400,1134280916,1546,1546,1546,1545,232
20240628,122300,1133922268,1546,1546,1546,1545,130
20240628,122200,1133721318,1546,1546,1546,1546,28
20240628,122100,1133678030,1546,1546,1546,1545,374
20240628,122000,1133100164,1546,1545,1546,1545,24
20240628,121900,1133063077,1546,1546,1546,1546,2267
20240628,121800,1129558295,1546,1546,1546,1545,4904
20240628,121700,1121978594,1546,1546,1546,1545,6128
20240628,121600,1112505218,1546,1546,1546,1545,127
20240628,121500,1112308886,1547,1548,1548,1547,1283
20240628,121400,1110323899,1548,1548,1548,1543,22
20240628,121300,1110289848,1548,1546,1548,1543,3564
20240628,121200,1104787852,1546,1544,1546,1543,10257
20240628,121100,1088937957,1544,1544,1544,1543,3895
20240628,121000,1082924387,1544,1543,1544,1543,2232
20240628,120900,1079480377,1543,1542,1543,1542,1028
20240628,120800,1077894201,1543,1543,1543,1543,114
20240628,120700,1077718299,1543,1543,1543,1543,671
20240628,120600,1076682946,1543,1542,1543,1542,610
20240628,120500,1075742016,1543,1544,1544,1543,1104
20240628,120400,1074038394,1544,1543,1544,1543,3
20240628,120300,1074033764,1544,1544,1544,1544,10
20240628,120200,1074018324,1544,1544,1544,1544,935
20240628,120100,1072574684,1544,1544,1545,1544,1029
20240628,120000,1070985903,1544,1545,1545,1544,124
20240628,115900,1070794437,1545,1545,1546,1544,1090
20240628,115800,1069110858,1545,1545,1545,1544,2407
20240628,115700,1065392996,1545,1544,1545,1544,4556
20240628,115600,1058354480,1544,1541,1544,1541,7141
20240628,115500,1047346886,1542,1542,1544,1541,4569
20240628,115400,1040301788,1542,1542,1542,1541,603
20240628,115300,1039372162,1542,1541,1542,1540,47175
20240628,115200,966715555,1541,1544,1544,1541,4779
20240628,115100,959348711,1544,1544,1544,1541,16873
20240628,115000,933342271,1544,1544,1544,1543,1026
20240628,114900,931758227,1544,1543,1544,1543,785
20240628,114800,930546915,1543,1543,1545,1543,2191
20240628,114700,927166138,1545,1544,1545,1544,11001
20240628,114600,910174485,1544,1545,1545,1544,913
20240628,114500,908764808,1545,1545,1545,1543,93
20240628,114400,908621301,1545,1545,1545,1544,1585
20240628,114300,906173557,1545,1545,1545,1544,1661
20240628,114200,903607339,1545,1544,1545,1544,5171
20240628,114100,895623120,1544,1544,1544,1543,303
20240628,114000,895155483,1544,1544,1544,1544,1797
20240628,113900,892380915,1544,1542,1544,1541,4331
20240628,113800,885698971,1542,1543,1543,1542,230
20240628,113700,885344161,1543,1542,1543,1541,3363
20240628,113600,880158942,1543,1542,1543,1542,914
20240628,113500,878749345,1542,1542,1543,1542,6897
20240628,113400,868114136,1543,1543,1543,1542,1203
20240628,113300,866257917,1543,1543,1543,1543,277
20240628,113200,865830506,1543,1544,1544,1541,15210
20240628,113100,842386223,1544,1543,1544,1542,4067
20240628,113000,836113894,1543,1542,1543,1542,355
20240628,112900,835566406,1542,1543,1543,1542,4316
20240628,112800,828910712,1542,1542,1542,1542,3664
20240628,112700,823260824,1542,1543,1543,1542,16980
20240628,112600,797077640,1543,1544,1544,1543,5542
20240628,112500,788526333,1543,1544,1544,1543,1503
20240628,112400,786207202,1544,1545,1545,1544,2667
20240628,112300,782089349,1545,1545,1545,1545,1271
20240628,112200,780125654,1545,1546,1546,1545,62
20240628,112100,780029837,1546,1545,1546,1545,138
20240628,112000,779816527,1545,1545,1545,1545,1600
20240628,111900,777344527,1546,1545,1546,1545,3715
20240628,111800,771603137,1545,1544,1545,1544,1363
20240628,111700,769497631,1544,1544,1544,1544,4237
20240628,111600,762955703,1543,1545,1545,1543,2733
20240628,111500,758734655,1545,1545,1546,1545,1603
20240628,111400,756257430,1546,1546,1546,1546,1771
20240628,111300,753519464,1546,1546,1546,1546,1957
20240628,111200,750493942,1544,1546,1546,1544,481
20240628,111100,749751186,1544,1545,1546,1544,5358
20240628,111000,741478360,1546,1546,1546,1546,87
20240628,110900,741343858,1546,1546,1546,1546,355
20240628,110800,740795028,1546,1546,1546,1545,1351
20240628,110700,738706650,1546,1546,1546,1545,679
20240628,110600,737656946,1545,1545,1545,1545,1707
20240628,110500,735019631,1545,1545,1545,1542,4932
20240628,110400,727410099,1545,1545,1545,1543,2015
20240628,110300,724299876,1543,1545,1545,1543,2319
20240628,110200,720721635,1543,1546,1546,1543,666
20240628,110100,719693540,1546,1545,1546,1543,6267
20240628,110000,710018488,1546,1546,1546,1545,149
20240628,105900,709788182,1546,1544,1546,1543,3806
20240628,105800,703913552,1545,1546,1546,1544,3580
20240628,105700,698385745,1546,1546,1546,1545,1235
20240628,105600,696477294,1546,1546,1546,1545,656
20240628,105500,695463159,1546,1546,1546,1545,1012
20240628,105400,693898608,1546,1546,1546,1545,2329
20240628,105300,690300089,1545,1545,1546,1545,5626
20240628,105200,681606859,1546,1547,1547,1545,6104
20240628,105100,672171070,1547,1549,1549,1547,146
20240628,105000,671945140,1549,1546,1549,1546,1466
20240628,104900,669676809,1546,1549,1549,1546,353
20240628,104800,669130924,1549,1548,1549,1546,21909
20240628,104700,635235238,1548,1548,1548,1548,47
20240628,104600,635162482,1548,1548,1549,1548,116
20240628,104500,634982809,1548,1549,1549,1548,453
20240628,104400,634281543,1549,1549,1549,1549,1801
20240628,104300,631491794,1549,1549,1549,1548,1101
20240628,104200,629787345,1548,1548,1549,1548,1596
20240628,104100,627316581,1548,1548,1548,1548,687
20240628,104000,626253105,1548,1548,1548,1548,1696
20240628,103900,623627697,1548,1548,1549,1548,7534
20240628,103800,611965054,1549,1548,1549,1548,495
20240628,103700,611198793,1548,1549,1549,1548,1067
20240628,103600,609547064,1549,1549,1549,1548,4621
20240628,103500,602392293,1549,1549,1549,1549,0
20240628,103400,602392293,1549,1549,1550,1549,1626
20240628,103300,599873608,1549,1549,1550,1549,4062
20240628,103200,593581564,1550,1549,1550,1549,689
20240628,103100,592514114,1549,1550,1550,1549,171
20240628,103000,592249231,1550,1550,1550,1550,900
20240628,102900,590854231,1550,1550,1550,1549,109
20240628,102800,590685282,1550,1549,1550,1549,1720
20240628,102700,588020009,1549,1550,1550,1549,621
20240628,102600,587058075,1550,1550,1550,1549,4551
20240628,102500,580004028,1549,1550,1550,1549,110
20240628,102400,579833606,1550,1549,1550,1549,1885
20240628,102300,576913736,1549,1549,1549,1549,90
20240628,102200,576774326,1549,1549,1549,1548,385
20240628,102100,576177986,1549,1549,1550,1549,2132
20240628,102000,572875205,1549,1549,1549,1548,2389
20240628,101900,569175994,1549,1549,1550,1549,939
20240628,101800,567721160,1550,1550,1550,1550,374
20240628,101700,567141460,1550,1550,1550,1548,7339
20240628,101600,555777204,1550,1548,1550,1548,487
20240628,101500,555022833,1549,1549,1549,1548,1972
20240628,101400,551970012,1549,1548,1549,1548,84
20240628,101300,551839977,1549,1550,1550,1549,246
20240628,101200,551458870,1550,1549,1550,1548,1819
20240628,101100,548642034,1549,1549,1549,1548,351
20240628,101000,548098535,1550,1550,1550,1550,6565
20240628,100900,537922785,1548,1550,1550,1548,7273
20240628,100800,526658532,1550,1549,1550,1549,17353
20240628,100700,499778635,1549,1549,1549,1549,6176
20240628,100600,490212011,1550,1549,1550,1549,330
20240628,100500,489700693,1550,1550,1550,1549,10660
20240628,100400,473178332,1550,1550,1550,1549,139
20240628,100300,472962932,1550,1551,1551,1550,4724
20240628,100200,465640729,1551,1553,1553,1551,236
20240628,100100,465274360,1550,1550,1550,1550,684
20240628,100000,464214160,1550,1551,1551,1549,3446
20240628,095900,458873929,1551,1554,1554,1551,166
20240628,095800,458616340,1554,1554,1554,1554,122
20240628,095700,458426752,1554,1554,1554,1554,765
20240628,095600,457237942,1554,1554,1554,1553,11027
20240628,095500,440102019,1554,1554,1554,1550,13167
20240628,095400,419676088,1554,1552,1555,1552,4023
20240628,095300,413430041,1552,1550,1552,1550,14180
20240628,095200,391446954,1550,1550,1550,1549,40
20240628,095100,391384959,1550,1550,1550,1548,2859
20240628,095000,386958370,1550,1549,1550,1549,3632
20240628,094900,381332395,1549,1550,1550,1548,12429
20240628,094800,362074500,1550,1549,1550,1549,1271
20240628,094700,360105401,1549,1550,1550,1549,237
20240628,094600,359738286,1550,1550,1550,1549,790
20240628,094500,358513886,1550,1550,1550,1550,814
20240628,094400,357252186,1550,1549,1550,1548,5790
20240628,094300,348284541,1549,1549,1550,1549,854
20240628,094200,346961440,1550,1550,1550,1549,3057
20240628,094100,342225128,1550,1550,1550,1548,4365
20240628,094000,335462464,1550,1550,1550,1549,1208
20240628,093900,333591069,1550,1550,1550,1549,1170
20240628,093800,331778469,1549,1550,1550,1549,4916
20240628,093700,324161933,1550,1550,1550,1549,2192
20240628,093600,320765973,1549,1549,1550,1549,9553
20240628,093500,305964282,1550,1550,1550,1550,1168
20240628,093400,304153882,1550,1550,1551,1549,5218
20240628,093300,296066000,1551,1551,1551,1550,4932
20240628,093200,288416809,1551,1552,1552,1550,4435
20240628,093100,281538211,1551,1551,1551,1550,2904
20240628,093000,277034116,1551,1552,1552,1550,2076
20240628,092900,273814624,1552,1552,1552,1552,317
20240628,092800,273322640,1552,1552,1552,1551,2657
20240628,092700,269201339,1552,1552,1552,1551,1283
20240628,092600,267211102,1552,1553,1553,1551,816
20240628,092500,265945157,1553,1553,1553,1550,3273
20240628,092400,260867432,1553,1555,1555,1549,22456
20240628,092300,226025179,1555,1555,1555,1555,389
20240628,092200,225420284,1555,1555,1555,1555,6643
20240628,092100,215090419,1554,1554,1557,1554,2954
20240628,092000,210493967,1557,1553,1557,1553,6544
20240628,091900,200324754,1553,1553,1553,1550,11602
20240628,091800,182338087,1554,1554,1554,1554,1154
20240628,091700,180544771,1554,1552,1554,1552,3235
20240628,091600,175522636,1552,1552,1554,1551,3653
20240628,091500,169848770,1552,1553,1553,1550,1844
20240628,091400,166988963,1553,1550,1553,1548,14292
20240628,091300,144856125,1550,1549,1550,1548,179
20240628,091200,144578855,1550,1549,1550,1549,778
20240628,091100,143373719,1549,1552,1553,1542,2201
20240628,091000,139962719,1552,1542,1552,1541,16119
20240628,090900,115082062,1543,1544,1544,1541,10437
20240628,090800,98984792,1544,1544,1544,1543,574
20240628,090700,98098977,1544,1545,1545,1543,1656
20240628,090600,95540915,1545,1542,1545,1542,12225
20240628,090500,76661333,1544,1545,1545,1540,5204
20240628,090400,68636495,1547,1549,1554,1541,10320
20240628,090300,52665557,1549,1560,1560,1548,4641
20240628,090200,45470819,1560,1550,1560,1548,2809
20240628,090100,41092291,1550,1541,1550,1540,10598
20240628,090000,24709490,1546,1540,1546,1540,16037