stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,185700,795456119,1211,1211,1211,1211,11353
20240628,185600,795456119,1211,1211,1211,1211,0
20240628,185500,795456119,1211,1211,1211,1211,0
20240628,185400,795456119,1211,1211,1211,1211,0
20240628,185300,795456119,1211,1211,1211,1211,0
20240628,185200,795456119,1211,1211,1211,1211,0
20240628,185100,795456119,1211,1211,1211,1211,0
20240628,185000,795456119,1211,1211,1211,1211,0
20240628,184900,795456119,1211,1211,1211,1211,0
20240628,184800,795456119,1211,1211,1211,1211,0
20240628,184700,795456119,1211,1211,1211,1211,0
20240628,184600,795456119,1211,1211,1211,1211,0
20240628,184500,795456119,1211,1211,1211,1211,0
20240628,184400,795456119,1211,1211,1211,1211,0
20240628,184300,795456119,1211,1211,1211,1211,0
20240628,184200,795456119,1211,1211,1211,1211,0
20240628,184100,795456119,1211,1211,1211,1211,0
20240628,184000,795456119,1211,1211,1211,1211,0
20240628,183900,795456119,1211,1211,1211,1211,0
20240628,183800,795456119,1211,1211,1211,1211,0
20240628,183700,795456119,1211,1211,1211,1211,0
20240628,183600,795456119,1211,1211,1211,1211,0
20240628,183500,795456119,1211,1211,1211,1211,0
20240628,183400,795456119,1211,1211,1211,1211,0
20240628,183300,795456119,1211,1211,1211,1211,0
20240628,183200,795456119,1211,1211,1211,1211,0
20240628,183100,795456119,1211,1211,1211,1211,0
20240628,183000,795456119,1211,1211,1211,1211,0
20240628,182900,795456119,1211,1211,1211,1211,0
20240628,182800,795456119,1211,1211,1211,1211,0
20240628,182700,795456119,1211,1211,1211,1211,11353
20240628,182600,795456119,1211,1211,1211,1211,0
20240628,182500,795456119,1211,1211,1211,1211,0
20240628,182400,795456119,1211,1211,1211,1211,0
20240628,182300,795456119,1211,1211,1211,1211,0
20240628,182200,795456119,1211,1211,1211,1211,0
20240628,182100,795456119,1211,1211,1211,1211,0
20240628,182000,795456119,1211,1211,1211,1211,0
20240628,181900,795456119,1211,1211,1211,1211,0
20240628,181800,795456119,1211,1211,1211,1211,0
20240628,181700,795456119,1211,1211,1211,1211,0
20240628,181600,795456119,1211,1211,1211,1211,0
20240628,181500,795456119,1211,1211,1211,1211,0
20240628,181400,795456119,1211,1211,1211,1211,0
20240628,181300,795456119,1211,1211,1211,1211,0
20240628,181200,795456119,1211,1211,1211,1211,0
20240628,181100,795456119,1211,1211,1211,1211,0
20240628,181000,795456119,1211,1211,1211,1211,0
20240628,180900,795456119,1211,1211,1211,1211,0
20240628,180800,795456119,1211,1211,1211,1211,0
20240628,180700,795456119,1211,1211,1211,1211,0
20240628,180600,795456119,1211,1211,1211,1211,0
20240628,180500,795456119,1211,1211,1211,1211,0
20240628,180400,795456119,1211,1211,1211,1211,0
20240628,180300,795456119,1211,1211,1211,1211,0
20240628,180200,795456119,1211,1211,1211,1211,0
20240628,180100,795456119,1211,1211,1211,1211,0
20240628,180000,795456119,1211,1211,1211,1211,0
20240628,175900,795456119,1211,1211,1211,1211,0
20240628,175800,795456119,1211,1211,1211,1211,0
20240628,175700,795456119,1211,1211,1211,1211,11353
20240628,175600,795456119,1211,1211,1211,1211,0
20240628,175500,795456119,1211,1211,1211,1211,0
20240628,175400,795456119,1211,1211,1211,1211,0
20240628,175300,795456119,1211,1211,1211,1211,0
20240628,175200,795456119,1211,1211,1211,1211,0
20240628,175100,795456119,1211,1211,1211,1211,0
20240628,175000,795456119,1211,1211,1211,1211,0
20240628,174900,795456119,1211,1211,1211,1211,0
20240628,174800,795456119,1211,1211,1211,1211,0
20240628,174700,795456119,1211,1211,1211,1211,0
20240628,174600,795456119,1211,1211,1211,1211,0
20240628,174500,795456119,1211,1211,1211,1211,0
20240628,174400,795456119,1211,1211,1211,1211,0
20240628,174300,795456119,1211,1211,1211,1211,0
20240628,174200,795456119,1211,1211,1211,1211,0
20240628,174100,795456119,1211,1211,1211,1211,0
20240628,174000,795456119,1211,1211,1211,1211,0
20240628,173900,795456119,1211,1211,1211,1211,0
20240628,173800,795456119,1211,1211,1211,1211,0
20240628,173700,795456119,1211,1211,1211,1211,0
20240628,173600,795456119,1211,1211,1211,1211,0
20240628,173500,795456119,1211,1211,1211,1211,0
20240628,173400,795456119,1211,1211,1211,1211,0
20240628,173300,795456119,1211,1211,1211,1211,0
20240628,173200,795456119,1211,1211,1211,1211,0
20240628,173100,795456119,1211,1211,1211,1211,0
20240628,173000,795456119,1211,1211,1211,1211,0
20240628,172900,795456119,1211,1211,1211,1211,0
20240628,172800,795456119,1211,1211,1211,1211,0
20240628,172700,795456119,1211,1211,1211,1211,11353
20240628,172600,795456119,1211,1211,1211,1211,0
20240628,172500,795456119,1211,1211,1211,1211,0
20240628,172400,795456119,1211,1211,1211,1211,0
20240628,172300,795456119,1211,1211,1211,1211,0
20240628,172200,795456119,1211,1211,1211,1211,0
20240628,172100,795456119,1211,1211,1211,1211,0
20240628,172000,795456119,1211,1211,1211,1211,0
20240628,171900,795456119,1211,1211,1211,1211,0
20240628,171800,795456119,1211,1211,1211,1211,0
20240628,171700,795456119,1211,1211,1211,1211,0
20240628,171600,795456119,1211,1211,1211,1211,0
20240628,171500,795456119,1211,1211,1211,1211,0
20240628,171400,795456119,1211,1211,1211,1211,0
20240628,171300,795456119,1211,1211,1211,1211,0
20240628,171200,795456119,1211,1211,1211,1211,0
20240628,171100,795456119,1211,1211,1211,1211,0
20240628,171000,795456119,1211,1211,1211,1211,0
20240628,170900,795456119,1211,1211,1211,1211,0
20240628,170800,795456119,1211,1211,1211,1211,0
20240628,170700,795456119,1211,1211,1211,1211,0
20240628,170600,795456119,1211,1211,1211,1211,0
20240628,170500,795456119,1211,1211,1211,1211,0
20240628,170400,795456119,1211,1211,1211,1211,0
20240628,170300,795456119,1211,1211,1211,1211,0
20240628,170200,795456119,1211,1211,1211,1211,0
20240628,170100,795456119,1211,1211,1211,1211,0
20240628,170000,795456119,1211,1211,1211,1211,0
20240628,165900,795456119,1211,1211,1211,1211,0
20240628,165800,795456119,1211,1211,1211,1211,0
20240628,165700,795456119,1211,1211,1211,1211,11353
20240628,165600,795456119,1211,1211,1211,1211,0
20240628,165500,795456119,1211,1211,1211,1211,0
20240628,165400,795456119,1211,1211,1211,1211,0
20240628,165300,795456119,1211,1211,1211,1211,0
20240628,165200,795456119,1211,1211,1211,1211,0
20240628,165100,795456119,1211,1211,1211,1211,0
20240628,165000,795456119,1211,1211,1211,1211,0
20240628,164900,795456119,1211,1211,1211,1211,0
20240628,164800,795456119,1211,1211,1211,1211,0
20240628,164700,795456119,1211,1211,1211,1211,0
20240628,164600,795456119,1211,1211,1211,1211,0
20240628,164500,795456119,1211,1211,1211,1211,0
20240628,164400,795456119,1211,1211,1211,1211,0
20240628,164300,795456119,1211,1211,1211,1211,0
20240628,164200,795456119,1211,1211,1211,1211,0
20240628,164100,795456119,1211,1211,1211,1211,0
20240628,164000,795456119,1211,1211,1211,1211,0
20240628,163900,795456119,1211,1211,1211,1211,0
20240628,163800,795456119,1211,1211,1211,1211,0
20240628,163700,795456119,1211,1211,1211,1211,0
20240628,163600,795456119,1211,1211,1211,1211,0
20240628,163500,795456119,1211,1211,1211,1211,0
20240628,163400,795456119,1211,1211,1211,1211,0
20240628,163300,795456119,1211,1211,1211,1211,0
20240628,163200,795456119,1211,1211,1211,1211,0
20240628,163100,795456119,1211,1211,1211,1211,0
20240628,163000,795456119,1211,1211,1211,1211,0
20240628,162900,795456119,1211,1211,1211,1211,0
20240628,162800,795456119,1211,1211,1211,1211,0
20240628,162700,795456119,1211,1211,1211,1211,11353
20240628,162600,795456119,1211,1211,1211,1211,0
20240628,162500,795456119,1211,1211,1211,1211,0
20240628,162400,795456119,1211,1211,1211,1211,0
20240628,162300,795456119,1211,1211,1211,1211,0
20240628,162200,795456119,1211,1211,1211,1211,0
20240628,162100,795456119,1211,1211,1211,1211,0
20240628,162000,795456119,1211,1211,1211,1211,0
20240628,161900,795456119,1211,1211,1211,1211,0
20240628,161800,795456119,1211,1211,1211,1211,0
20240628,161700,795456119,1211,1211,1211,1211,0
20240628,161600,795456119,1211,1211,1211,1211,0
20240628,161500,795456119,1211,1211,1211,1211,0
20240628,161400,795456119,1211,1211,1211,1211,0
20240628,161300,795456119,1211,1211,1211,1211,0
20240628,161200,795456119,1211,1211,1211,1211,0
20240628,161100,795456119,1211,1211,1211,1211,0
20240628,161000,795456119,1211,1211,1211,1211,0
20240628,160900,795456119,1211,1211,1211,1211,0
20240628,160800,795456119,1211,1211,1211,1211,0
20240628,160700,795456119,1211,1211,1211,1211,0
20240628,160600,795456119,1211,1211,1211,1211,0
20240628,160500,795456119,1211,1211,1211,1211,0
20240628,160400,795456119,1211,1211,1211,1211,0
20240628,160300,795456119,1211,1211,1211,1211,0
20240628,160200,795456119,1211,1211,1211,1211,0
20240628,160100,795456119,1211,1211,1211,1211,0
20240628,160000,795456119,1211,1211,1211,1211,0
20240628,155900,795456119,1211,1211,1211,1211,0
20240628,155800,795456119,1211,1211,1211,1211,0
20240628,155700,795456119,1211,1211,1211,1211,11353
20240628,155600,795456119,1211,1211,1211,1211,0
20240628,155500,795456119,1211,1211,1211,1211,0
20240628,155400,795456119,1211,1211,1211,1211,0
20240628,155300,795456119,1211,1211,1211,1211,0
20240628,155200,795456119,1211,1211,1211,1211,0
20240628,155100,795456119,1211,1211,1211,1211,0
20240628,155000,795456119,1211,1211,1211,1211,0
20240628,154900,795456119,1211,1211,1211,1211,0
20240628,154800,795456119,1211,1211,1211,1211,0
20240628,154700,795456119,1211,1211,1211,1211,0
20240628,154600,795456119,1211,1211,1211,1211,0
20240628,154500,795456119,1211,1211,1211,1211,0
20240628,154400,795456119,1211,1211,1211,1211,0
20240628,154300,795456119,1211,1211,1211,1211,0
20240628,154200,795456119,1211,1211,1211,1211,0
20240628,154100,795456119,1211,1211,1211,1211,0
20240628,154000,795456119,1211,1211,1211,1211,0
20240628,153900,795456119,1211,1211,1211,1211,0
20240628,153800,795456119,1211,1211,1211,1211,0
20240628,153700,795456119,1211,1211,1211,1211,0
20240628,153600,795456119,1211,1211,1211,1211,0
20240628,153500,795456119,1211,1211,1211,1211,0
20240628,153400,795456119,1211,1211,1211,1211,0
20240628,153300,795456119,1211,1211,1211,1211,0
20240628,153200,795456119,1211,1211,1211,1211,0
20240628,153100,795456119,1211,1211,1211,1211,0
20240628,153000,795456119,1211,1211,1211,1211,11353
20240628,152900,781707636,1202,1202,1202,1202,0
20240628,152800,781707636,1202,1202,1202,1202,0
20240628,152700,781707636,1202,1202,1202,1202,0
20240628,152600,781707636,1202,1202,1202,1202,0
20240628,152500,781707636,1202,1202,1202,1202,0
20240628,152400,781707636,1202,1202,1202,1202,0
20240628,152300,781707636,1202,1202,1202,1202,0
20240628,152200,781707636,1202,1202,1202,1202,0
20240628,152100,781707636,1202,1202,1202,1202,0
20240628,152000,781707636,1202,1202,1202,1202,0
20240628,151900,781707636,1202,1208,1208,1202,4921
20240628,151800,775787110,1208,1208,1208,1208,0
20240628,151700,775787110,1208,1208,1208,1208,3
20240628,151600,775783486,1208,1208,1208,1208,25
20240628,151500,775753286,1202,1207,1208,1202,4501
20240628,151400,770332075,1207,1207,1208,1207,191
20240628,151300,770101487,1207,1207,1207,1207,0
20240628,151200,770101487,1207,1204,1207,1203,3199
20240628,151100,766250691,1204,1208,1208,1204,738
20240628,151000,765360519,1208,1208,1208,1208,3
20240628,150900,765356895,1208,1208,1208,1208,1
20240628,150800,765355687,1203,1203,1209,1203,2149
20240628,150700,762770369,1203,1209,1209,1202,8728
20240628,150600,752274053,1209,1205,1209,1205,819
20240628,150500,751286866,1205,1213,1213,1204,35651
20240628,150400,708287657,1209,1209,1209,1209,0
20240628,150300,708287657,1209,1209,1209,1209,450
20240628,150200,707743607,1209,1210,1210,1209,2
20240628,150100,707741188,1213,1213,1213,1213,8
20240628,150000,707731484,1213,1213,1213,1213,0
20240628,145900,707731484,1213,1210,1213,1210,154
20240628,145800,707545141,1210,1210,1210,1210,0
20240628,145700,707545141,1210,1210,1210,1210,1
20240628,145600,707543931,1209,1212,1217,1209,15644
20240628,145500,688616927,1217,1218,1218,1217,1415
20240628,145400,686894871,1210,1210,1210,1210,0
20240628,145300,686894871,1210,1210,1210,1210,0
20240628,145200,686894871,1210,1212,1212,1210,4214
20240628,145100,681795415,1219,1219,1219,1219,310
20240628,145000,681417525,1219,1219,1219,1219,0
20240628,144900,681417525,1219,1219,1219,1219,0
20240628,144800,681417525,1219,1219,1219,1219,0
20240628,144700,681417525,1219,1212,1219,1211,157
20240628,144600,681227333,1220,1220,1220,1220,0
20240628,144500,681227333,1220,1220,1220,1220,0
20240628,144400,681227333,1220,1220,1220,1220,0
20240628,144300,681227333,1220,1220,1220,1220,0
20240628,144200,681227333,1220,1220,1220,1220,0
20240628,144100,681227333,1220,1220,1220,1220,1
20240628,144000,681226113,1212,1214,1214,1210,17351
20240628,143900,660202920,1222,1222,1222,1222,0
20240628,143800,660202920,1222,1220,1222,1215,3320
20240628,143700,656155088,1223,1223,1223,1223,221
20240628,143600,655884805,1224,1222,1224,1222,400
20240628,143500,655396003,1224,1224,1224,1224,1
20240628,143400,655394779,1219,1219,1219,1219,1014
20240628,143300,654158713,1219,1219,1219,1219,0
20240628,143200,654158713,1219,1219,1219,1219,0
20240628,143100,654158713,1219,1219,1219,1219,0
20240628,143000,654158713,1219,1219,1219,1219,0
20240628,142900,654158713,1219,1219,1219,1215,711
20240628,142800,653293622,1219,1219,1219,1219,12
20240628,142700,653278994,1219,1219,1219,1219,0
20240628,142600,653278994,1219,1219,1219,1219,754
20240628,142500,652359868,1219,1218,1219,1218,93
20240628,142400,652246590,1218,1217,1218,1215,646
20240628,142300,651461134,1219,1219,1219,1219,0
20240628,142200,651461134,1219,1219,1219,1219,485
20240628,142100,650869919,1219,1219,1219,1219,430
20240628,142000,650345749,1224,1224,1224,1220,5194
20240628,141900,644005252,1222,1223,1223,1222,109
20240628,141800,643872053,1223,1222,1223,1222,1630
20240628,141700,641878863,1223,1223,1223,1223,1
20240628,141600,641877640,1223,1223,1223,1223,0
20240628,141500,641877640,1223,1223,1223,1221,802
20240628,141400,640898148,1228,1228,1228,1228,0
20240628,141300,640898148,1228,1222,1228,1222,66
20240628,141200,640817490,1222,1222,1222,1220,16001
20240628,141100,621293604,1228,1228,1228,1228,234
20240628,141000,621006252,1230,1230,1230,1230,0
20240628,140900,621006252,1230,1230,1230,1230,0
20240628,140800,621006252,1230,1230,1230,1230,0
20240628,140700,621006252,1230,1230,1230,1230,0
20240628,140600,621006252,1230,1230,1230,1230,0
20240628,140500,621006252,1230,1230,1230,1230,0
20240628,140400,621006252,1230,1230,1230,1230,0
20240628,140300,621006252,1230,1230,1230,1230,1
20240628,140200,621005022,1229,1223,1229,1223,5001
20240628,140100,614866336,1222,1220,1222,1220,6510
20240628,140000,606915028,1216,1220,1220,1216,2771
20240628,135900,603537190,1222,1222,1222,1222,0
20240628,135800,603537190,1222,1222,1222,1222,0
20240628,135700,603537190,1222,1222,1222,1222,0
20240628,135600,603537190,1222,1222,1222,1222,0
20240628,135500,603537190,1222,1222,1222,1222,4
20240628,135400,603532302,1222,1222,1222,1222,0
20240628,135300,603532302,1222,1222,1222,1222,0
20240628,135200,603532302,1222,1222,1222,1222,0
20240628,135100,603532302,1222,1222,1222,1222,1
20240628,135000,603531080,1215,1222,1222,1215,911
20240628,134900,602423323,1222,1222,1222,1222,50
20240628,134800,602362223,1222,1222,1222,1222,45
20240628,134700,602307233,1222,1222,1222,1222,0
20240628,134600,602307233,1222,1222,1222,1222,0
20240628,134500,602307233,1222,1220,1222,1220,52
20240628,134400,602243776,1220,1220,1220,1220,6
20240628,134300,602236456,1215,1215,1215,1215,1
20240628,134200,602235241,1220,1220,1220,1220,0
20240628,134100,602235241,1220,1220,1220,1220,0
20240628,134000,602235241,1220,1220,1220,1220,300
20240628,133900,601869241,1220,1220,1220,1220,200
20240628,133800,601625241,1220,1220,1220,1220,100
20240628,133700,601503241,1220,1220,1220,1220,41
20240628,133600,601453221,1220,1220,1220,1220,100
20240628,133500,601331221,1220,1220,1220,1220,100
20240628,133400,601209221,1220,1220,1220,1220,1
20240628,133300,601208001,1219,1214,1219,1214,3096
20240628,133200,597434452,1214,1216,1219,1214,8324
20240628,133100,587326416,1219,1219,1219,1219,0
20240628,133000,587326416,1219,1219,1219,1219,0
20240628,132900,587326416,1219,1219,1219,1219,0
20240628,132800,587326416,1219,1219,1219,1219,0
20240628,132700,587326416,1219,1219,1219,1219,0
20240628,132600,587326416,1219,1216,1219,1216,677
20240628,132500,586502017,1216,1216,1216,1216,9
20240628,132400,586491073,1216,1215,1216,1214,5566
20240628,132300,579732301,1215,1215,1215,1215,61
20240628,132200,579658186,1214,1216,1216,1214,280
20240628,132100,579318066,1216,1215,1216,1215,2850
20240628,132000,575853316,1215,1214,1215,1214,1001
20240628,131900,574638101,1214,1214,1214,1214,5000
20240628,131800,568568101,1215,1212,1215,1212,3842
20240628,131700,563906195,1213,1213,1213,1213,100
20240628,131600,563784895,1213,1213,1213,1213,30
20240628,131500,563748505,1213,1213,1213,1213,1
20240628,131400,563747292,1212,1212,1212,1212,0
20240628,131300,563747292,1212,1212,1212,1212,0
20240628,131200,563747292,1212,1212,1212,1212,50
20240628,131100,563686692,1211,1211,1211,1211,0
20240628,131000,563686692,1211,1212,1212,1211,555
20240628,130900,563014358,1212,1212,1212,1212,0
20240628,130800,563014358,1212,1212,1212,1212,500
20240628,130700,562408358,1213,1213,1213,1213,0
20240628,130600,562408358,1213,1213,1213,1213,74
20240628,130500,562318596,1212,1212,1212,1212,0
20240628,130400,562318596,1212,1212,1212,1212,50
20240628,130300,562257996,1213,1213,1213,1213,1
20240628,130200,562256783,1212,1212,1212,1212,0
20240628,130100,562256783,1212,1212,1212,1212,146
20240628,130000,562079831,1212,1212,1212,1212,0
20240628,125900,562079831,1212,1212,1212,1212,1024
20240628,125800,560838743,1212,1212,1212,1212,30
20240628,125700,560802383,1213,1213,1213,1213,0
20240628,125600,560802383,1213,1211,1213,1211,1185
20240628,125500,559365348,1211,1211,1211,1211,19
20240628,125400,559342339,1211,1211,1211,1211,0
20240628,125300,559342339,1211,1210,1211,1210,200
20240628,125200,559100256,1210,1210,1210,1210,310
20240628,125100,558725156,1211,1210,1211,1210,2000
20240628,125000,556304101,1209,1209,1209,1209,0
20240628,124900,556304101,1209,1209,1209,1209,1
20240628,124800,556302892,1210,1210,1210,1210,11
20240628,124700,556289582,1210,1210,1210,1210,1
20240628,124600,556288372,1210,1210,1210,1209,501
20240628,124500,555682163,1210,1210,1210,1210,10000
20240628,124400,543582163,1211,1211,1211,1211,0
20240628,124300,543582163,1211,1211,1211,1211,0
20240628,124200,543582163,1211,1211,1211,1211,0
20240628,124100,543582163,1211,1211,1211,1211,50
20240628,124000,543521613,1208,1208,1208,1208,0
20240628,123900,543521613,1208,1208,1208,1208,1000
20240628,123800,542313613,1208,1208,1208,1208,0
20240628,123700,542313613,1208,1208,1208,1208,0
20240628,123600,542313613,1208,1208,1208,1208,1
20240628,123500,542312405,1206,1206,1206,1206,0
20240628,123400,542312405,1206,1210,1210,1206,9870
20240628,123300,530403900,1212,1212,1212,1212,3
20240628,123200,530400264,1210,1209,1210,1209,946
20240628,123100,529255643,1209,1210,1210,1209,863
20240628,123000,528211513,1206,1206,1206,1206,0
20240628,122900,528211513,1206,1206,1206,1206,0
20240628,122800,528211513,1206,1206,1206,1206,0
20240628,122700,528211513,1206,1206,1206,1206,1
20240628,122600,528210307,1205,1205,1205,1205,0
20240628,122500,528210307,1205,1206,1206,1205,200
20240628,122400,527969207,1205,1208,1208,1205,9000
20240628,122300,517110994,1209,1209,1209,1209,1000
20240628,122200,515901994,1209,1209,1209,1209,0
20240628,122100,515901994,1209,1209,1209,1209,0
20240628,122000,515901994,1209,1209,1209,1209,0
20240628,121900,515901994,1209,1207,1209,1207,60
20240628,121800,515829474,1207,1207,1207,1207,100
20240628,121700,515708774,1207,1208,1209,1207,896
20240628,121600,514627165,1206,1206,1206,1206,30
20240628,121500,514590985,1206,1206,1206,1206,400
20240628,121400,514108585,1206,1206,1206,1206,2000
20240628,121300,511696585,1205,1206,1206,1205,1000
20240628,121200,510491526,1205,1205,1205,1205,0
20240628,121100,510491526,1205,1205,1205,1205,0
20240628,121000,510491526,1205,1206,1207,1205,2036
20240628,120900,508038020,1206,1207,1207,1205,2264
20240628,120800,505307326,1208,1208,1208,1208,100
20240628,120700,505186526,1208,1208,1208,1208,100
20240628,120600,505065726,1206,1208,1208,1206,5
20240628,120500,505059688,1205,1205,1205,1205,0
20240628,120400,505059688,1205,1205,1205,1205,6000
20240628,120300,497829688,1205,1207,1207,1205,11000
20240628,120200,484570051,1205,1214,1214,1205,40000
20240628,120100,436240190,1215,1217,1217,1215,10000
20240628,120000,424088514,1217,1217,1217,1217,0
20240628,115900,424088514,1217,1217,1217,1217,0
20240628,115800,424088514,1217,1217,1217,1217,0
20240628,115700,424088514,1217,1217,1217,1217,0
20240628,115600,424088514,1217,1222,1222,1217,121
20240628,115500,423940757,1219,1220,1220,1219,5000
20240628,115400,417845212,1220,1219,1220,1219,410
20240628,115300,417345021,1219,1219,1219,1219,0
20240628,115200,417345021,1219,1219,1219,1219,100
20240628,115100,417223121,1219,1219,1219,1219,0
20240628,115000,417223121,1219,1219,1219,1219,0
20240628,114900,417223121,1219,1217,1219,1217,5500
20240628,114800,410519141,1211,1217,1217,1211,401
20240628,114700,410033084,1215,1215,1215,1215,809
20240628,114600,409050149,1215,1215,1215,1215,2
20240628,114500,409047719,1215,1215,1215,1215,31
20240628,114400,409010054,1210,1215,1215,1210,3726
20240628,114300,404498264,1215,1215,1215,1213,4108
20240628,114200,399507244,1217,1216,1217,1216,1210
20240628,114100,398035098,1216,1215,1216,1215,884
20240628,114000,396960873,1215,1215,1215,1215,281
20240628,113900,396619458,1216,1216,1216,1216,411
20240628,113800,396119682,1216,1216,1216,1216,0
20240628,113700,396119682,1216,1216,1216,1216,1
20240628,113600,396118466,1215,1215,1215,1215,0
20240628,113500,396118466,1215,1215,1215,1215,1000
20240628,113400,394903466,1215,1214,1215,1214,3465
20240628,113300,390696955,1215,1215,1215,1215,50
20240628,113200,390636205,1215,1215,1215,1215,0
20240628,113100,390636205,1215,1217,1217,1209,6062
20240628,113000,383306913,1217,1210,1217,1209,4973
20240628,112900,377291896,1210,1211,1217,1210,3203
20240628,112800,373413595,1211,1213,1213,1211,5365
20240628,112700,366912047,1217,1217,1217,1217,1
20240628,112600,366910830,1217,1212,1217,1212,810
20240628,112500,365927294,1211,1220,1220,1209,56427
20240628,112400,297515898,1223,1220,1223,1219,701
20240628,112300,296660875,1220,1223,1225,1220,16474
20240628,112200,276537034,1223,1226,1227,1223,5002
20240628,112100,270417381,1223,1228,1228,1223,10136
20240628,112000,258020333,1228,1228,1228,1228,1888
20240628,111900,255701869,1228,1224,1228,1224,409
20240628,111800,255200872,1225,1225,1225,1225,33
20240628,111700,255160447,1228,1228,1228,1228,1
20240628,111600,255159219,1225,1225,1225,1225,357
20240628,111500,254721894,1220,1225,1225,1220,15677
20240628,111400,235573527,1228,1229,1229,1225,13372
20240628,111300,219180617,1229,1229,1229,1229,13
20240628,111200,219164640,1230,1230,1230,1230,2050
20240628,111100,216643140,1230,1230,1230,1230,998
20240628,111000,215415600,1230,1239,1239,1230,5040
20240628,110900,209212305,1239,1239,1239,1239,0
20240628,110800,209212305,1239,1239,1239,1239,0
20240628,110700,209212305,1239,1239,1239,1239,0
20240628,110600,209212305,1239,1232,1239,1231,6
20240628,110500,209204910,1231,1231,1231,1231,0
20240628,110400,209204910,1231,1231,1231,1231,1000
20240628,110300,207973910,1239,1239,1239,1239,1
20240628,110200,207972671,1230,1230,1230,1230,0
20240628,110100,207972671,1230,1230,1230,1230,0
20240628,110000,207972671,1230,1231,1231,1230,7869
20240628,105900,198293728,1240,1240,1240,1240,0
20240628,105800,198293728,1240,1240,1240,1240,0
20240628,105700,198293728,1240,1240,1240,1240,500
20240628,105600,197673728,1240,1240,1240,1240,1
20240628,105500,197672488,1230,1230,1230,1229,509
20240628,105400,197046508,1241,1241,1241,1241,0
20240628,105300,197046508,1241,1241,1241,1241,0
20240628,105200,197046508,1241,1241,1241,1241,1
20240628,105100,197045267,1240,1240,1240,1240,0
20240628,105000,197045267,1240,1240,1240,1240,1000
20240628,104900,195805267,1239,1239,1239,1239,1000
20240628,104800,194566267,1239,1239,1239,1239,1015
20240628,104700,193308682,1240,1240,1240,1240,0
20240628,104600,193308682,1240,1240,1240,1226,5706
20240628,104500,186293683,1240,1240,1240,1240,1
20240628,104400,186292443,1224,1241,1241,1224,17000
20240628,104300,165357864,1244,1244,1244,1244,0
20240628,104200,165357864,1244,1244,1244,1244,1
20240628,104100,165356620,1240,1240,1240,1240,0
20240628,104000,165356620,1240,1240,1240,1240,66
20240628,103900,165274780,1240,1241,1241,1240,1653
20240628,103800,163224784,1244,1244,1244,1244,109
20240628,103700,163089188,1244,1250,1250,1244,570
20240628,103600,162378238,1250,1245,1250,1244,660
20240628,103500,161556615,1247,1247,1247,1247,2941
20240628,103400,157889188,1247,1247,1247,1247,59
20240628,103300,157815615,1247,1244,1247,1244,529
20240628,103200,157156932,1244,1244,1244,1244,1900
20240628,103100,154793332,1240,1240,1240,1240,1055
20240628,103000,153485132,1240,1240,1240,1240,200
20240628,102900,153237132,1240,1240,1240,1240,0
20240628,102800,153237132,1240,1240,1240,1240,1020
20240628,102700,151972332,1240,1244,1244,1240,1349
20240628,102600,150297940,1241,1244,1244,1241,1100
20240628,102500,148932540,1244,1244,1244,1244,0
20240628,102400,148932540,1244,1239,1244,1239,1001
20240628,102300,147692296,1244,1244,1244,1244,1
20240628,102200,147691052,1244,1239,1244,1239,1006
20240628,102100,146444613,1244,1244,1244,1244,9
20240628,102000,146433417,1245,1245,1245,1245,0
20240628,101900,146433417,1245,1242,1245,1238,3540
20240628,101800,142046788,1247,1247,1247,1247,0
20240628,101700,142046788,1247,1247,1247,1247,0
20240628,101600,142046788,1247,1247,1247,1247,2
20240628,101500,142044294,1245,1245,1245,1245,500
20240628,101400,141421794,1245,1248,1248,1245,81
20240628,101300,141320943,1249,1245,1249,1245,154
20240628,101200,141129199,1245,1245,1245,1245,1871
20240628,101100,138799804,1245,1245,1245,1245,0
20240628,101000,138799804,1245,1245,1245,1245,0
20240628,100900,138799804,1245,1247,1247,1245,130
20240628,100800,138637952,1246,1242,1246,1242,2805
20240628,100700,135150960,1242,1240,1242,1240,2000
20240628,100600,132667060,1242,1242,1242,1242,0
20240628,100500,132667060,1242,1242,1242,1242,1000
20240628,100400,131425060,1242,1242,1242,1242,0
20240628,100300,131425060,1242,1242,1242,1242,0
20240628,100200,131425060,1242,1240,1242,1240,1451
20240628,100100,129624266,1240,1240,1240,1240,1
20240628,100000,129623026,1240,1240,1240,1240,1
20240628,095900,129621786,1239,1241,1241,1239,1149
20240628,095800,128197750,1242,1242,1242,1242,0
20240628,095700,128197750,1242,1242,1242,1242,0
20240628,095600,128197750,1242,1242,1242,1242,1300
20240628,095500,126583150,1242,1242,1242,1242,0
20240628,095400,126583150,1242,1239,1243,1239,433
20240628,095300,126046359,1239,1242,1242,1239,168
20240628,095200,125837859,1241,1241,1241,1241,0
20240628,095100,125837859,1241,1241,1241,1241,100
20240628,095000,125713759,1241,1241,1241,1241,1
20240628,094900,125712518,1239,1239,1239,1239,0
20240628,094800,125712518,1239,1239,1239,1234,1100
20240628,094700,124349825,1240,1240,1240,1240,507
20240628,094600,123721145,1240,1239,1240,1239,323
20240628,094500,123320848,1239,1239,1239,1238,834
20240628,094400,122287762,1239,1238,1239,1238,249
20240628,094300,121979351,1239,1239,1239,1239,520
20240628,094200,121335071,1239,1239,1239,1239,10
20240628,094100,121322681,1240,1240,1240,1240,0
20240628,094000,121322681,1240,1236,1240,1236,7062
20240628,093900,112580894,1236,1233,1236,1233,440
20240628,093800,112037918,1233,1233,1233,1233,14
20240628,093700,112020656,1232,1230,1232,1230,1427
20240628,093600,110264355,1230,1230,1230,1230,0
20240628,093500,110264355,1230,1230,1230,1230,0
20240628,093400,110264355,1230,1230,1230,1230,379
20240628,093300,109798185,1230,1230,1230,1230,0
20240628,093200,109798185,1230,1230,1230,1230,0
20240628,093100,109798185,1230,1224,1230,1223,2922
20240628,093000,106221449,1226,1231,1231,1225,4994
20240628,092900,100086969,1230,1231,1237,1230,402
20240628,092800,99592395,1237,1236,1237,1236,1010
20240628,092700,98344025,1236,1236,1236,1236,14
20240628,092600,98326721,1228,1228,1228,1228,0
20240628,092500,98326721,1228,1233,1233,1228,2356
20240628,092400,95428357,1236,1236,1236,1236,4
20240628,092300,95423413,1231,1235,1236,1231,1477
20240628,092200,93598885,1235,1235,1235,1234,2628
20240628,092100,90353317,1236,1235,1236,1235,771
20240628,092000,89401013,1230,1234,1234,1229,12490
20240628,091900,74032047,1234,1235,1235,1234,502
20240628,091800,73412578,1234,1236,1236,1233,9033
20240628,091700,62259500,1237,1238,1238,1237,2312
20240628,091600,59399456,1238,1241,1241,1238,1150
20240628,091500,57973689,1241,1245,1246,1240,5147
20240628,091400,51586997,1246,1252,1252,1246,13575
20240628,091300,34661782,1251,1252,1252,1251,101
20240628,091200,34535430,1252,1260,1260,1252,511
20240628,091100,33894452,1250,1253,1253,1250,10500
20240628,091000,20762231,1254,1257,1267,1254,5491
20240628,090900,13870354,1257,1257,1257,1257,2
20240628,090800,13867840,1257,1257,1257,1257,1501
20240628,090700,11981083,1258,1258,1258,1258,0
20240628,090600,11981083,1258,1258,1258,1258,0
20240628,090500,11981083,1258,1255,1258,1255,3685
20240628,090400,7347408,1255,1255,1255,1255,37
20240628,090300,7300973,1259,1259,1259,1255,1109
20240628,090200,5908700,1259,1259,1259,1259,2
20240628,090100,5906182,1260,1265,1265,1260,3025
20240628,090000,2083455,1265,1265,1265,1265,1647