stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,190900,1036067500,2260,2260,2260,2260,13052
20240627,190800,1036067500,2260,2260,2260,2260,0
20240627,190700,1036067500,2260,2260,2260,2260,0
20240627,190600,1036067500,2260,2260,2260,2260,0
20240627,190500,1036067500,2260,2260,2260,2260,0
20240627,190400,1036067500,2260,2260,2260,2260,0
20240627,190300,1036067500,2260,2260,2260,2260,0
20240627,190200,1036067500,2260,2260,2260,2260,0
20240627,190100,1036067500,2260,2260,2260,2260,0
20240627,190000,1036067500,2260,2260,2260,2260,0
20240627,185900,1036067500,2260,2260,2260,2260,0
20240627,185800,1036067500,2260,2260,2260,2260,0
20240627,185700,1036067500,2260,2260,2260,2260,0
20240627,185600,1036067500,2260,2260,2260,2260,0
20240627,185500,1036067500,2260,2260,2260,2260,0
20240627,185400,1036067500,2260,2260,2260,2260,0
20240627,185300,1036067500,2260,2260,2260,2260,0
20240627,185200,1036067500,2260,2260,2260,2260,0
20240627,185100,1036067500,2260,2260,2260,2260,0
20240627,185000,1036067500,2260,2260,2260,2260,0
20240627,184900,1036067500,2260,2260,2260,2260,0
20240627,184800,1036067500,2260,2260,2260,2260,0
20240627,184700,1036067500,2260,2260,2260,2260,0
20240627,184600,1036067500,2260,2260,2260,2260,0
20240627,184500,1036067500,2260,2260,2260,2260,0
20240627,184400,1036067500,2260,2260,2260,2260,0
20240627,184300,1036067500,2260,2260,2260,2260,0
20240627,184200,1036067500,2260,2260,2260,2260,0
20240627,184100,1036067500,2260,2260,2260,2260,0
20240627,184000,1036067500,2260,2260,2260,2260,0
20240627,183900,1036067500,2260,2260,2260,2260,13052
20240627,183800,1036067500,2260,2260,2260,2260,0
20240627,183700,1036067500,2260,2260,2260,2260,0
20240627,183600,1036067500,2260,2260,2260,2260,0
20240627,183500,1036067500,2260,2260,2260,2260,0
20240627,183400,1036067500,2260,2260,2260,2260,0
20240627,183300,1036067500,2260,2260,2260,2260,0
20240627,183200,1036067500,2260,2260,2260,2260,0
20240627,183100,1036067500,2260,2260,2260,2260,0
20240627,183000,1036067500,2260,2260,2260,2260,0
20240627,182900,1036067500,2260,2260,2260,2260,0
20240627,182800,1036067500,2260,2260,2260,2260,0
20240627,182700,1036067500,2260,2260,2260,2260,0
20240627,182600,1036067500,2260,2260,2260,2260,0
20240627,182500,1036067500,2260,2260,2260,2260,0
20240627,182400,1036067500,2260,2260,2260,2260,0
20240627,182300,1036067500,2260,2260,2260,2260,0
20240627,182200,1036067500,2260,2260,2260,2260,0
20240627,182100,1036067500,2260,2260,2260,2260,0
20240627,182000,1036067500,2260,2260,2260,2260,0
20240627,181900,1036067500,2260,2260,2260,2260,0
20240627,181800,1036067500,2260,2260,2260,2260,0
20240627,181700,1036067500,2260,2260,2260,2260,0
20240627,181600,1036067500,2260,2260,2260,2260,0
20240627,181500,1036067500,2260,2260,2260,2260,0
20240627,181400,1036067500,2260,2260,2260,2260,0
20240627,181300,1036067500,2260,2260,2260,2260,0
20240627,181200,1036067500,2260,2260,2260,2260,0
20240627,181100,1036067500,2260,2260,2260,2260,0
20240627,181000,1036067500,2260,2260,2260,2260,0
20240627,180900,1036067500,2260,2260,2260,2260,13052
20240627,180800,1036067500,2260,2260,2260,2260,0
20240627,180700,1036067500,2260,2260,2260,2260,0
20240627,180600,1036067500,2260,2260,2260,2260,0
20240627,180500,1036067500,2260,2260,2260,2260,0
20240627,180400,1036067500,2260,2260,2260,2260,0
20240627,180300,1036067500,2260,2260,2260,2260,0
20240627,180200,1036067500,2260,2260,2260,2260,0
20240627,180100,1036067500,2260,2260,2260,2260,0
20240627,180000,1036067500,2260,2260,2260,2260,0
20240627,175900,1036067500,2260,2260,2260,2260,0
20240627,175800,1036067500,2260,2260,2260,2260,0
20240627,175700,1036067500,2260,2260,2260,2260,0
20240627,175600,1036067500,2260,2260,2260,2260,0
20240627,175500,1036067500,2260,2260,2260,2260,0
20240627,175400,1036067500,2260,2260,2260,2260,0
20240627,175300,1036067500,2260,2260,2260,2260,0
20240627,175200,1036067500,2260,2260,2260,2260,0
20240627,175100,1036067500,2260,2260,2260,2260,0
20240627,175000,1036067500,2260,2260,2260,2260,0
20240627,174900,1036067500,2260,2260,2260,2260,0
20240627,174800,1036067500,2260,2260,2260,2260,0
20240627,174700,1036067500,2260,2260,2260,2260,0
20240627,174600,1036067500,2260,2260,2260,2260,0
20240627,174500,1036067500,2260,2260,2260,2260,0
20240627,174400,1036067500,2260,2260,2260,2260,0
20240627,174300,1036067500,2260,2260,2260,2260,0
20240627,174200,1036067500,2260,2260,2260,2260,0
20240627,174100,1036067500,2260,2260,2260,2260,0
20240627,174000,1036067500,2260,2260,2260,2260,0
20240627,173900,1036067500,2260,2260,2260,2260,13052
20240627,173800,1036067500,2260,2260,2260,2260,0
20240627,173700,1036067500,2260,2260,2260,2260,0
20240627,173600,1036067500,2260,2260,2260,2260,0
20240627,173500,1036067500,2260,2260,2260,2260,0
20240627,173400,1036067500,2260,2260,2260,2260,0
20240627,173300,1036067500,2260,2260,2260,2260,0
20240627,173200,1036067500,2260,2260,2260,2260,0
20240627,173100,1036067500,2260,2260,2260,2260,0
20240627,173000,1036067500,2260,2260,2260,2260,0
20240627,172900,1036067500,2260,2260,2260,2260,0
20240627,172800,1036067500,2260,2260,2260,2260,0
20240627,172700,1036067500,2260,2260,2260,2260,0
20240627,172600,1036067500,2260,2260,2260,2260,0
20240627,172500,1036067500,2260,2260,2260,2260,0
20240627,172400,1036067500,2260,2260,2260,2260,0
20240627,172300,1036067500,2260,2260,2260,2260,0
20240627,172200,1036067500,2260,2260,2260,2260,0
20240627,172100,1036067500,2260,2260,2260,2260,0
20240627,172000,1036067500,2260,2260,2260,2260,0
20240627,171900,1036067500,2260,2260,2260,2260,0
20240627,171800,1036067500,2260,2260,2260,2260,0
20240627,171700,1036067500,2260,2260,2260,2260,0
20240627,171600,1036067500,2260,2260,2260,2260,0
20240627,171500,1036067500,2260,2260,2260,2260,0
20240627,171400,1036067500,2260,2260,2260,2260,0
20240627,171300,1036067500,2260,2260,2260,2260,0
20240627,171200,1036067500,2260,2260,2260,2260,0
20240627,171100,1036067500,2260,2260,2260,2260,0
20240627,171000,1036067500,2260,2260,2260,2260,0
20240627,170900,1036067500,2260,2260,2260,2260,13052
20240627,170800,1036067500,2260,2260,2260,2260,0
20240627,170700,1036067500,2260,2260,2260,2260,0
20240627,170600,1036067500,2260,2260,2260,2260,0
20240627,170500,1036067500,2260,2260,2260,2260,0
20240627,170400,1036067500,2260,2260,2260,2260,0
20240627,170300,1036067500,2260,2260,2260,2260,0
20240627,170200,1036067500,2260,2260,2260,2260,0
20240627,170100,1036067500,2260,2260,2260,2260,0
20240627,170000,1036067500,2260,2260,2260,2260,0
20240627,165900,1036067500,2260,2260,2260,2260,0
20240627,165800,1036067500,2260,2260,2260,2260,0
20240627,165700,1036067500,2260,2260,2260,2260,0
20240627,165600,1036067500,2260,2260,2260,2260,0
20240627,165500,1036067500,2260,2260,2260,2260,0
20240627,165400,1036067500,2260,2260,2260,2260,0
20240627,165300,1036067500,2260,2260,2260,2260,0
20240627,165200,1036067500,2260,2260,2260,2260,0
20240627,165100,1036067500,2260,2260,2260,2260,0
20240627,165000,1036067500,2260,2260,2260,2260,0
20240627,164900,1036067500,2260,2260,2260,2260,0
20240627,164800,1036067500,2260,2260,2260,2260,0
20240627,164700,1036067500,2260,2260,2260,2260,0
20240627,164600,1036067500,2260,2260,2260,2260,0
20240627,164500,1036067500,2260,2260,2260,2260,0
20240627,164400,1036067500,2260,2260,2260,2260,0
20240627,164300,1036067500,2260,2260,2260,2260,0
20240627,164200,1036067500,2260,2260,2260,2260,0
20240627,164100,1036067500,2260,2260,2260,2260,0
20240627,164000,1036067500,2260,2260,2260,2260,0
20240627,163900,1036067500,2260,2260,2260,2260,13052
20240627,163800,1036067500,2260,2260,2260,2260,0
20240627,163700,1036067500,2260,2260,2260,2260,0
20240627,163600,1036067500,2260,2260,2260,2260,0
20240627,163500,1036067500,2260,2260,2260,2260,0
20240627,163400,1036067500,2260,2260,2260,2260,0
20240627,163300,1036067500,2260,2260,2260,2260,0
20240627,163200,1036067500,2260,2260,2260,2260,0
20240627,163100,1036067500,2260,2260,2260,2260,0
20240627,163000,1036067500,2260,2260,2260,2260,0
20240627,162900,1036067500,2260,2260,2260,2260,0
20240627,162800,1036067500,2260,2260,2260,2260,0
20240627,162700,1036067500,2260,2260,2260,2260,0
20240627,162600,1036067500,2260,2260,2260,2260,0
20240627,162500,1036067500,2260,2260,2260,2260,0
20240627,162400,1036067500,2260,2260,2260,2260,0
20240627,162300,1036067500,2260,2260,2260,2260,0
20240627,162200,1036067500,2260,2260,2260,2260,0
20240627,162100,1036067500,2260,2260,2260,2260,0
20240627,162000,1036067500,2260,2260,2260,2260,0
20240627,161900,1036067500,2260,2260,2260,2260,0
20240627,161800,1036067500,2260,2260,2260,2260,0
20240627,161700,1036067500,2260,2260,2260,2260,0
20240627,161600,1036067500,2260,2260,2260,2260,0
20240627,161500,1036067500,2260,2260,2260,2260,0
20240627,161400,1036067500,2260,2260,2260,2260,0
20240627,161300,1036067500,2260,2260,2260,2260,0
20240627,161200,1036067500,2260,2260,2260,2260,0
20240627,161100,1036067500,2260,2260,2260,2260,0
20240627,161000,1036067500,2260,2260,2260,2260,0
20240627,160900,1036067500,2260,2260,2260,2260,13052
20240627,160800,1036067500,2260,2260,2260,2260,0
20240627,160700,1036067500,2260,2260,2260,2260,0
20240627,160600,1036067500,2260,2260,2260,2260,0
20240627,160500,1036067500,2260,2260,2260,2260,0
20240627,160400,1036067500,2260,2260,2260,2260,0
20240627,160300,1036067500,2260,2260,2260,2260,0
20240627,160200,1036067500,2260,2260,2260,2260,0
20240627,160100,1036067500,2260,2260,2260,2260,0
20240627,160000,1036067500,2260,2260,2260,2260,0
20240627,155900,1036067500,2260,2260,2260,2260,0
20240627,155800,1036067500,2260,2260,2260,2260,0
20240627,155700,1036067500,2260,2260,2260,2260,0
20240627,155600,1036067500,2260,2260,2260,2260,0
20240627,155500,1036067500,2260,2260,2260,2260,0
20240627,155400,1036067500,2260,2260,2260,2260,0
20240627,155300,1036067500,2260,2260,2260,2260,0
20240627,155200,1036067500,2260,2260,2260,2260,0
20240627,155100,1036067500,2260,2260,2260,2260,0
20240627,155000,1036067500,2260,2260,2260,2260,0
20240627,154900,1036067500,2260,2260,2260,2260,0
20240627,154800,1036067500,2260,2260,2260,2260,0
20240627,154700,1036067500,2260,2260,2260,2260,0
20240627,154600,1036067500,2260,2260,2260,2260,0
20240627,154500,1036067500,2260,2260,2260,2260,0
20240627,154400,1036067500,2260,2260,2260,2260,0
20240627,154300,1036067500,2260,2260,2260,2260,0
20240627,154200,1036067500,2260,2260,2260,2260,0
20240627,154100,1036067500,2260,2260,2260,2260,0
20240627,154000,1036067500,2260,2260,2260,2260,0
20240627,153900,1036067500,2260,2260,2260,2260,13052
20240627,153800,1036067500,2260,2260,2260,2260,0
20240627,153700,1036067500,2260,2260,2260,2260,0
20240627,153600,1036067500,2260,2260,2260,2260,0
20240627,153500,1036067500,2260,2260,2260,2260,0
20240627,153400,1036067500,2260,2260,2260,2260,0
20240627,153300,1036067500,2260,2260,2260,2260,0
20240627,153200,1036067500,2260,2260,2260,2260,0
20240627,153100,1036067500,2260,2260,2260,2260,0
20240627,153000,1036067500,2260,2260,2260,2260,13052
20240627,152900,1006569980,2270,2270,2270,2270,0
20240627,152800,1006569980,2270,2270,2270,2270,0
20240627,152700,1006569980,2270,2270,2270,2270,0
20240627,152600,1006569980,2270,2270,2270,2270,0
20240627,152500,1006569980,2270,2270,2270,2270,0
20240627,152400,1006569980,2270,2270,2270,2270,0
20240627,152300,1006569980,2270,2270,2270,2270,0
20240627,152200,1006569980,2270,2270,2270,2270,0
20240627,152100,1006569980,2270,2270,2270,2270,0
20240627,152000,1006569980,2270,2270,2270,2270,0
20240627,151900,1006569980,2270,2255,2270,2255,1070
20240627,151800,1004151170,2260,2260,2260,2260,589
20240627,151700,1002820030,2260,2260,2260,2260,600
20240627,151600,1001464030,2260,2260,2260,2260,1000
20240627,151500,999204030,2260,2260,2260,2255,2018
20240627,151400,994644440,2265,2260,2265,2260,679
20240627,151300,993109885,2260,2260,2260,2260,173
20240627,151200,992718905,2260,2270,2270,2260,336
20240627,151100,991959490,2260,2260,2260,2260,81
20240627,151000,991776430,2270,2260,2270,2260,13
20240627,150900,991747035,2265,2265,2265,2265,0
20240627,150800,991747035,2265,2265,2265,2265,663
20240627,150700,990245340,2265,2265,2265,2265,1587
20240627,150600,986650785,2270,2270,2270,2270,50
20240627,150500,986537285,2270,2270,2270,2270,0
20240627,150400,986537285,2270,2270,2270,2270,261
20240627,150300,985944815,2270,2270,2270,2270,8
20240627,150200,985926655,2270,2265,2270,2265,1131
20240627,150100,983364920,2265,2265,2265,2265,1500
20240627,150000,979967420,2265,2265,2265,2265,0
20240627,145900,979967420,2265,2265,2265,2265,0
20240627,145800,979967420,2265,2265,2265,2265,50
20240627,145700,979854170,2265,2265,2265,2265,100
20240627,145600,979627670,2265,2265,2265,2260,495
20240627,145500,978506515,2260,2265,2265,2260,239
20240627,145400,977965730,2265,2265,2265,2260,1085
20240627,145300,975509500,2265,2265,2265,2265,4253
20240627,145200,965876455,2270,2270,2270,2270,0
20240627,145100,965876455,2270,2270,2270,2270,1
20240627,145000,965874185,2270,2270,2270,2270,938
20240627,144900,963744925,2270,2270,2270,2270,105
20240627,144800,963506575,2270,2270,2270,2270,1
20240627,144700,963504305,2270,2260,2270,2260,239
20240627,144600,962964155,2260,2265,2265,2260,5510
20240627,144500,950510665,2270,2265,2270,2265,101
20240627,144400,950281400,2265,2265,2265,2265,307
20240627,144300,949586045,2265,2265,2265,2265,864
20240627,144200,947629085,2270,2270,2270,2270,0
20240627,144100,947629085,2270,2270,2270,2270,30
20240627,144000,947560985,2270,2270,2270,2270,30
20240627,143900,947492885,2265,2265,2265,2265,704
20240627,143800,945898325,2265,2265,2265,2265,1894
20240627,143700,941608415,2270,2270,2270,2270,0
20240627,143600,941608415,2270,2270,2270,2270,0
20240627,143500,941608415,2270,2270,2270,2270,0
20240627,143400,941608415,2270,2270,2270,2270,345
20240627,143300,940825265,2270,2270,2270,2265,639
20240627,143200,939375235,2270,2270,2270,2270,1084
20240627,143100,936914555,2265,2265,2265,2265,0
20240627,143000,936914555,2265,2265,2265,2260,2505
20240627,142900,931240755,2265,2265,2265,2265,0
20240627,142800,931240755,2265,2265,2265,2265,800
20240627,142700,929428755,2265,2265,2265,2265,999
20240627,142600,927166020,2270,2270,2270,2270,0
20240627,142500,927166020,2270,2265,2270,2265,13
20240627,142400,927136565,2260,2265,2265,2260,714
20240627,142300,925522915,2265,2260,2265,2260,1278
20240627,142200,922634630,2260,2260,2260,2260,3514
20240627,142100,914692990,2260,2260,2260,2260,7718
20240627,142000,897250310,2265,2265,2265,2260,4753
20240627,141900,886499670,2270,2270,2270,2270,0
20240627,141800,886499670,2270,2270,2270,2270,8
20240627,141700,886481510,2270,2260,2270,2260,1990
20240627,141600,881984025,2265,2270,2270,2265,2147
20240627,141500,877121035,2270,2270,2270,2270,3
20240627,141400,877114225,2270,2265,2270,2265,52
20240627,141300,876996190,2270,2265,2270,2265,500
20240627,141200,875863640,2265,2265,2265,2265,711
20240627,141100,874253225,2260,2265,2270,2260,3389
20240627,141000,866581240,2275,2265,2275,2265,3596
20240627,140900,858435715,2270,2275,2275,2265,3370
20240627,140800,850785860,2270,2275,2275,2270,7936
20240627,140700,832768655,2275,2275,2280,2270,14581
20240627,140600,799598405,2280,2280,2280,2280,4
20240627,140500,799589285,2280,2280,2280,2275,1210
20240627,140400,796835485,2280,2280,2280,2280,1
20240627,140300,796833205,2280,2280,2280,2280,0
20240627,140200,796833205,2280,2280,2285,2275,6204
20240627,140100,782718045,2285,2280,2285,2280,101
20240627,140000,782487760,2280,2280,2280,2280,300
20240627,135900,781803760,2275,2280,2280,2275,1000
20240627,135800,779528550,2280,2285,2285,2280,191
20240627,135700,779093065,2285,2285,2285,2285,8
20240627,135600,779074785,2285,2280,2285,2280,311
20240627,135500,778365655,2275,2275,2275,2275,20
20240627,135400,778320155,2275,2280,2280,2275,5167
20240627,135300,766540740,2280,2280,2280,2280,10
20240627,135200,766517940,2285,2285,2285,2285,0
20240627,135100,766517940,2285,2285,2285,2285,100
20240627,135000,766289440,2285,2285,2285,2285,300
20240627,134900,765603940,2280,2280,2280,2280,0
20240627,134800,765603940,2280,2280,2280,2280,50
20240627,134700,765489940,2280,2280,2280,2280,76
20240627,134600,765316660,2285,2285,2285,2285,1
20240627,134500,765314375,2280,2280,2280,2280,473
20240627,134400,764235935,2285,2285,2285,2280,10002
20240627,134300,741431365,2280,2280,2280,2280,0
20240627,134200,741431365,2280,2285,2285,2280,326
20240627,134100,740688070,2285,2285,2285,2285,100
20240627,134000,740459570,2285,2285,2285,2285,0
20240627,133900,740459570,2285,2285,2285,2285,1
20240627,133800,740457285,2280,2285,2285,2280,425
20240627,133700,739488265,2285,2285,2285,2285,50
20240627,133600,739374015,2285,2285,2285,2285,0
20240627,133500,739374015,2285,2285,2285,2285,0
20240627,133400,739374015,2285,2285,2285,2285,0
20240627,133300,739374015,2285,2285,2285,2285,0
20240627,133200,739374015,2285,2285,2285,2285,0
20240627,133100,739374015,2285,2285,2285,2285,0
20240627,133000,739374015,2285,2285,2285,2285,0
20240627,132900,739374015,2285,2285,2285,2285,0
20240627,132800,739374015,2285,2285,2285,2285,1
20240627,132700,739371730,2285,2285,2285,2285,0
20240627,132600,739371730,2285,2285,2285,2285,2
20240627,132500,739367160,2280,2280,2280,2280,274
20240627,132400,738742440,2285,2280,2285,2280,41
20240627,132300,738648905,2285,2285,2285,2285,30
20240627,132200,738580355,2290,2290,2290,2290,0
20240627,132100,738580355,2290,2290,2290,2290,0
20240627,132000,738580355,2290,2290,2290,2290,0
20240627,131900,738580355,2290,2290,2290,2290,0
20240627,131800,738580355,2290,2285,2290,2285,501
20240627,131700,737435565,2290,2290,2290,2290,1
20240627,131600,737433275,2280,2280,2280,2280,391
20240627,131500,736541795,2290,2290,2290,2290,0
20240627,131400,736541795,2290,2290,2290,2290,1
20240627,131300,736539505,2290,2280,2290,2280,179
20240627,131200,736130395,2290,2290,2290,2290,0
20240627,131100,736130395,2290,2290,2290,2290,0
20240627,131000,736130395,2290,2290,2290,2290,2
20240627,130900,736125815,2290,2290,2290,2290,479
20240627,130800,735028905,2290,2280,2290,2280,1411
20240627,130700,731811815,2290,2290,2290,2290,1
20240627,130600,731809525,2280,2280,2280,2280,431
20240627,130500,730826845,2285,2285,2285,2285,0
20240627,130400,730826845,2285,2285,2285,2285,0
20240627,130300,730826845,2285,2285,2285,2285,0
20240627,130200,730826845,2285,2280,2285,2280,11
20240627,130100,730801760,2280,2280,2280,2280,0
20240627,130000,730801760,2280,2280,2280,2280,0
20240627,125900,730801760,2280,2280,2280,2280,826
20240627,125800,728918480,2280,2280,2280,2280,1218
20240627,125700,726141440,2285,2285,2285,2285,0
20240627,125600,726141440,2285,2285,2285,2285,5
20240627,125500,726130015,2275,2275,2275,2275,0
20240627,125400,726130015,2275,2275,2275,2275,359
20240627,125300,725313290,2275,2275,2275,2275,0
20240627,125200,725313290,2275,2280,2290,2275,175
20240627,125100,724914595,2290,2285,2290,2285,7212
20240627,125000,708414325,2285,2285,2285,2285,0
20240627,124900,708414325,2285,2285,2285,2285,0
20240627,124800,708414325,2285,2285,2285,2285,40
20240627,124700,708322925,2285,2285,2285,2285,100
20240627,124600,708094425,2285,2285,2285,2285,1
20240627,124500,708092140,2275,2275,2285,2275,7075
20240627,124400,691996475,2280,2280,2280,2280,408
20240627,124300,691066235,2290,2290,2290,2290,0
20240627,124200,691066235,2290,2285,2290,2285,4
20240627,124100,691057090,2275,2280,2280,2275,2937
20240627,124000,684373455,2285,2285,2285,2285,20
20240627,123900,684327755,2280,2280,2280,2280,609
20240627,123800,682939235,2285,2285,2285,2285,1
20240627,123700,682936950,2280,2280,2280,2280,120
20240627,123600,682663350,2280,2280,2280,2280,1022
20240627,123500,680333190,2280,2275,2280,2265,16772
20240627,123400,642234430,2275,2275,2275,2275,1
20240627,123300,642232155,2280,2280,2280,2280,1040
20240627,123200,639860955,2290,2290,2290,2290,0
20240627,123100,639860955,2290,2285,2290,2285,676
20240627,123000,638316290,2280,2280,2280,2280,761
20240627,122900,636581210,2280,2280,2280,2280,1318
20240627,122800,633576170,2280,2280,2280,2280,2436
20240627,122700,628022090,2290,2290,2290,2290,0
20240627,122600,628022090,2290,2290,2290,2290,0
20240627,122500,628022090,2290,2280,2290,2280,120
20240627,122400,627748380,2285,2285,2285,2285,6
20240627,122300,627734670,2290,2295,2295,2290,51
20240627,122200,627617630,2295,2290,2295,2290,3
20240627,122100,627610755,2280,2280,2285,2280,3566
20240627,122000,619480270,2280,2285,2285,2280,1483
20240627,121900,616099025,2280,2280,2280,2280,1000
20240627,121800,613819025,2285,2285,2285,2285,1
20240627,121700,613816740,2280,2280,2280,2280,200
20240627,121600,613360740,2280,2280,2280,2280,50
20240627,121500,613246740,2285,2280,2285,2280,1314
20240627,121400,610250815,2285,2285,2285,2285,0
20240627,121300,610250815,2285,2285,2285,2285,0
20240627,121200,610250815,2285,2285,2285,2285,2542
20240627,121100,604442345,2290,2290,2290,2290,10
20240627,121000,604419445,2295,2285,2295,2285,13
20240627,120900,604389720,2285,2285,2285,2285,413
20240627,120800,603446015,2285,2285,2285,2285,585
20240627,120700,602109290,2295,2285,2295,2285,401
20240627,120600,601192995,2295,2295,2295,2295,0
20240627,120500,601192995,2295,2295,2295,2295,1
20240627,120400,601190700,2280,2295,2295,2280,206
20240627,120300,600719210,2295,2295,2295,2295,0
20240627,120200,600719210,2295,2295,2295,2295,10
20240627,120100,600696260,2285,2285,2285,2285,0
20240627,120000,600696260,2285,2285,2285,2285,0
20240627,115900,600696260,2285,2285,2285,2285,0
20240627,115800,600696260,2285,2285,2285,2285,1
20240627,115700,600693975,2280,2280,2280,2280,0
20240627,115600,600693975,2280,2285,2285,2280,543
20240627,115500,599453415,2285,2285,2285,2285,22
20240627,115400,599403145,2285,2285,2285,2285,24
20240627,115300,599348305,2285,2285,2285,2285,29
20240627,115200,599282040,2285,2285,2285,2285,24
20240627,115100,599227200,2285,2285,2285,2285,99
20240627,115000,599000985,2285,2285,2285,2285,93
20240627,114900,598788480,2285,2285,2285,2285,308
20240627,114800,598084700,2285,2285,2285,2285,601
20240627,114700,596711415,2285,2285,2285,2285,1
20240627,114600,596709130,2295,2285,2295,2285,4768
20240627,114500,585814240,2295,2295,2295,2295,900
20240627,114400,583748740,2295,2295,2295,2295,0
20240627,114300,583748740,2295,2295,2295,2295,1
20240627,114200,583746445,2290,2290,2290,2290,102
20240627,114100,583512865,2290,2290,2290,2290,0
20240627,114000,583512865,2290,2285,2290,2285,448
20240627,113900,582486995,2285,2285,2285,2285,694
20240627,113800,580901205,2285,2285,2285,2285,793
20240627,113700,579089200,2285,2285,2285,2285,1
20240627,113600,579086915,2280,2280,2280,2280,2164
20240627,113500,574152995,2280,2280,2280,2280,1301
20240627,113400,571186715,2285,2285,2285,2285,100
20240627,113300,570958215,2280,2285,2285,2280,217
20240627,113200,570463410,2285,2285,2285,2285,1
20240627,113100,570461125,2285,2285,2285,2285,0
20240627,113000,570461125,2285,2285,2285,2285,412
20240627,112900,569519705,2285,2285,2285,2285,1682
20240627,112800,565676335,2290,2290,2290,2290,0
20240627,112700,565676335,2290,2290,2290,2290,1
20240627,112600,565674045,2285,2285,2285,2285,0
20240627,112500,565674045,2285,2285,2285,2285,5733
20240627,112400,552574140,2290,2290,2290,2290,0
20240627,112300,552574140,2290,2290,2290,2290,0
20240627,112200,552574140,2290,2290,2290,2290,0
20240627,112100,552574140,2290,2290,2290,2290,30
20240627,112000,552505440,2290,2295,2295,2290,447
20240627,111900,551481805,2290,2290,2290,2290,10
20240627,111800,551458905,2295,2295,2295,2295,0
20240627,111700,551458905,2295,2295,2295,2295,0
20240627,111600,551458905,2295,2290,2295,2290,2
20240627,111500,551454320,2285,2285,2285,2285,50
20240627,111400,551340070,2285,2285,2285,2285,0
20240627,111300,551340070,2285,2285,2285,2285,0
20240627,111200,551340070,2285,2290,2290,2285,7847
20240627,111100,533404675,2290,2295,2300,2290,89
20240627,111000,533200420,2285,2285,2285,2285,0
20240627,110900,533200420,2285,2285,2285,2285,0
20240627,110800,533200420,2285,2290,2290,2285,2
20240627,110700,533195845,2295,2295,2295,2295,3
20240627,110600,533188960,2295,2295,2295,2295,0
20240627,110500,533188960,2295,2295,2295,2295,86
20240627,110400,532991590,2300,2300,2300,2300,0
20240627,110300,532991590,2300,2300,2300,2300,0
20240627,110200,532991590,2300,2295,2300,2295,7403
20240627,110100,516001700,2295,2295,2295,2295,7598
20240627,110000,498564290,2295,2295,2295,2295,0
20240627,105900,498564290,2295,2285,2295,2280,10501
20240627,105800,474595460,2285,2290,2290,2285,5606
20240627,105700,461784750,2290,2290,2290,2290,9582
20240627,105600,439841970,2290,2290,2290,2290,300
20240627,105500,439154970,2300,2300,2300,2300,0
20240627,105400,439154970,2300,2295,2300,2295,1490
20240627,105300,435735410,2295,2295,2295,2295,1289
20240627,105200,432777155,2300,2300,2300,2300,0
20240627,105100,432777155,2300,2300,2300,2300,1
20240627,105000,432774855,2300,2300,2300,2300,8564
20240627,104900,413077655,2305,2305,2305,2305,0
20240627,104800,413077655,2305,2305,2305,2305,27
20240627,104700,413015420,2305,2305,2305,2300,1558
20240627,104600,409425735,2300,2300,2300,2300,1866
20240627,104500,405133935,2295,2295,2295,2295,150
20240627,104400,404789685,2300,2300,2300,2300,4
20240627,104300,404780485,2300,2295,2300,2295,49
20240627,104200,404667985,2295,2295,2295,2295,37
20240627,104100,404583070,2295,2295,2295,2295,877
20240627,104000,402570355,2295,2295,2295,2295,0
20240627,103900,402570355,2295,2295,2295,2295,20
20240627,103800,402524455,2295,2300,2300,2295,2
20240627,103700,402519860,2300,2300,2300,2300,0
20240627,103600,402519860,2300,2300,2300,2300,0
20240627,103500,402519860,2300,2300,2300,2300,1
20240627,103400,402517560,2295,2300,2300,2295,858
20240627,103300,400548440,2295,2295,2295,2295,400
20240627,103200,399630440,2295,2300,2300,2295,71
20240627,103100,399467490,2295,2295,2295,2295,20
20240627,103000,399421590,2295,2295,2295,2295,40
20240627,102900,399329790,2295,2295,2295,2295,389
20240627,102800,398437035,2300,2300,2300,2300,0
20240627,102700,398437035,2300,2300,2300,2300,1000
20240627,102600,396137035,2300,2300,2300,2300,0
20240627,102500,396137035,2300,2300,2300,2300,1
20240627,102400,396134735,2295,2295,2295,2295,1000
20240627,102300,393839735,2295,2295,2295,2295,5
20240627,102200,393828260,2295,2295,2295,2295,10
20240627,102100,393805310,2295,2295,2295,2290,8600
20240627,102000,374097090,2300,2300,2300,2300,0
20240627,101900,374097090,2300,2300,2300,2295,52
20240627,101800,373977740,2295,2300,2300,2295,87
20240627,101700,373778050,2300,2300,2300,2300,22
20240627,101600,373727450,2300,2300,2300,2300,388
20240627,101500,372835050,2300,2300,2300,2300,0
20240627,101400,372835050,2300,2295,2300,2295,4098
20240627,101300,363430135,2295,2295,2295,2295,0
20240627,101200,363430135,2295,2295,2295,2295,11
20240627,101100,363404890,2300,2305,2305,2300,13758
20240627,101000,331760795,2305,2305,2305,2305,1
20240627,100900,331758490,2305,2305,2305,2305,5
20240627,100800,331746965,2305,2305,2305,2305,3
20240627,100700,331740050,2310,2305,2310,2305,92
20240627,100600,331527980,2310,2310,2310,2310,20
20240627,100500,331481780,2310,2305,2310,2305,5720
20240627,100400,318273615,2305,2305,2305,2305,2411
20240627,100300,312716260,2310,2305,2310,2305,1701
20240627,100200,308795450,2305,2305,2305,2305,80
20240627,100100,308611050,2305,2305,2310,2305,685
20240627,100000,307032120,2300,2300,2300,2300,6
20240627,095900,307018320,2310,2310,2310,2310,0
20240627,095800,307018320,2310,2300,2310,2300,6
20240627,095700,307004510,2300,2305,2305,2300,212
20240627,095600,306516540,2310,2300,2310,2300,809
20240627,095500,304653685,2300,2300,2300,2300,5
20240627,095400,304642185,2305,2305,2305,2305,500
20240627,095300,303489685,2305,2305,2305,2300,97
20240627,095200,303266550,2305,2300,2305,2300,11
20240627,095100,303241245,2305,2305,2305,2305,6
20240627,095000,303227415,2310,2305,2310,2305,4322
20240627,094900,293265195,2305,2305,2305,2305,2211
20240627,094800,288168840,2310,2310,2310,2310,22
20240627,094700,288118020,2310,2310,2310,2310,435
20240627,094600,287113170,2310,2310,2310,2310,59
20240627,094500,286976880,2305,2310,2310,2305,1000
20240627,094400,284671380,2305,2305,2305,2305,1505
20240627,094300,281202355,2310,2310,2310,2310,0
20240627,094200,281202355,2310,2315,2315,2310,1050
20240627,094100,278776850,2310,2310,2310,2310,221
20240627,094000,278266340,2315,2310,2315,2310,178
20240627,093900,277855150,2315,2310,2315,2305,4176
20240627,093800,268208790,2315,2315,2315,2315,2768
20240627,093700,261800870,2310,2310,2315,2310,4449
20240627,093600,251523675,2310,2310,2310,2305,511
20240627,093500,250345765,2310,2310,2310,2310,0
20240627,093400,250345765,2310,2310,2310,2310,0
20240627,093300,250345765,2310,2305,2310,2305,501
20240627,093200,249190955,2310,2305,2310,2305,2045
20240627,093100,244477225,2310,2305,2310,2300,3241
20240627,093000,237015940,2305,2310,2310,2305,6295
20240627,092900,222505810,2310,2305,2310,2305,241
20240627,092800,221950295,2310,2310,2310,2305,277
20240627,092700,221311800,2310,2305,2310,2305,203
20240627,092600,220843870,2310,2310,2310,2310,487
20240627,092500,219718900,2310,2310,2315,2310,11410
20240627,092400,193360810,2310,2310,2310,2310,0
20240627,092300,193360810,2310,2310,2310,2300,8260
20240627,092200,174284895,2310,2305,2310,2305,3492
20240627,092100,166235670,2305,2305,2310,2305,280
20240627,092000,165590250,2310,2310,2310,2310,0
20240627,091900,165590250,2310,2305,2310,2300,2365
20240627,091800,160129895,2305,2310,2310,2305,4438
20240627,091700,149889485,2310,2305,2310,2300,3684
20240627,091600,141392015,2310,2305,2310,2300,3956
20240627,091500,132282490,2305,2305,2305,2305,1157
20240627,091400,129615605,2305,2305,2305,2300,10108
20240627,091300,106327745,2305,2305,2310,2305,23
20240627,091200,106274725,2310,2310,2310,2310,6
20240627,091100,106260865,2305,2305,2305,2305,8550
20240627,091000,86553115,2305,2300,2305,2300,8903
20240627,090900,66069010,2305,2310,2310,2305,4375
20240627,090800,55975210,2310,2305,2310,2305,250
20240627,090700,55398955,2305,2305,2305,2305,794
20240627,090600,53568785,2305,2305,2305,2300,2212
20240627,090500,48470185,2310,2300,2310,2300,7508
20240627,090400,31177750,2305,2300,2305,2300,4150
20240627,090300,21632250,2300,2295,2300,2295,3529
20240627,090200,13525690,2295,2295,2295,2295,0
20240627,090100,13525690,2295,2290,2295,2290,256
20240627,090000,12939210,2295,2295,2295,2295,5418