stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,191100,654022170,2260,2260,2260,2260,2216
20240628,191000,654022170,2260,2260,2260,2260,0
20240628,190900,654022170,2260,2260,2260,2260,0
20240628,190800,654022170,2260,2260,2260,2260,0
20240628,190700,654022170,2260,2260,2260,2260,0
20240628,190600,654022170,2260,2260,2260,2260,0
20240628,190500,654022170,2260,2260,2260,2260,0
20240628,190400,654022170,2260,2260,2260,2260,0
20240628,190300,654022170,2260,2260,2260,2260,0
20240628,190200,654022170,2260,2260,2260,2260,0
20240628,190100,654022170,2260,2260,2260,2260,0
20240628,190000,654022170,2260,2260,2260,2260,0
20240628,185900,654022170,2260,2260,2260,2260,0
20240628,185800,654022170,2260,2260,2260,2260,0
20240628,185700,654022170,2260,2260,2260,2260,0
20240628,185600,654022170,2260,2260,2260,2260,0
20240628,185500,654022170,2260,2260,2260,2260,0
20240628,185400,654022170,2260,2260,2260,2260,0
20240628,185300,654022170,2260,2260,2260,2260,0
20240628,185200,654022170,2260,2260,2260,2260,0
20240628,185100,654022170,2260,2260,2260,2260,0
20240628,185000,654022170,2260,2260,2260,2260,0
20240628,184900,654022170,2260,2260,2260,2260,0
20240628,184800,654022170,2260,2260,2260,2260,0
20240628,184700,654022170,2260,2260,2260,2260,0
20240628,184600,654022170,2260,2260,2260,2260,0
20240628,184500,654022170,2260,2260,2260,2260,0
20240628,184400,654022170,2260,2260,2260,2260,0
20240628,184300,654022170,2260,2260,2260,2260,0
20240628,184200,654022170,2260,2260,2260,2260,0
20240628,184100,654022170,2260,2260,2260,2260,2216
20240628,184000,654022170,2260,2260,2260,2260,0
20240628,183900,654022170,2260,2260,2260,2260,0
20240628,183800,654022170,2260,2260,2260,2260,0
20240628,183700,654022170,2260,2260,2260,2260,0
20240628,183600,654022170,2260,2260,2260,2260,0
20240628,183500,654022170,2260,2260,2260,2260,0
20240628,183400,654022170,2260,2260,2260,2260,0
20240628,183300,654022170,2260,2260,2260,2260,0
20240628,183200,654022170,2260,2260,2260,2260,0
20240628,183100,654022170,2260,2260,2260,2260,0
20240628,183000,654022170,2260,2260,2260,2260,0
20240628,182900,654022170,2260,2260,2260,2260,0
20240628,182800,654022170,2260,2260,2260,2260,0
20240628,182700,654022170,2260,2260,2260,2260,0
20240628,182600,654022170,2260,2260,2260,2260,0
20240628,182500,654022170,2260,2260,2260,2260,0
20240628,182400,654022170,2260,2260,2260,2260,0
20240628,182300,654022170,2260,2260,2260,2260,0
20240628,182200,654022170,2260,2260,2260,2260,0
20240628,182100,654022170,2260,2260,2260,2260,0
20240628,182000,654022170,2260,2260,2260,2260,0
20240628,181900,654022170,2260,2260,2260,2260,0
20240628,181800,654022170,2260,2260,2260,2260,0
20240628,181700,654022170,2260,2260,2260,2260,0
20240628,181600,654022170,2260,2260,2260,2260,0
20240628,181500,654022170,2260,2260,2260,2260,0
20240628,181400,654022170,2260,2260,2260,2260,0
20240628,181300,654022170,2260,2260,2260,2260,0
20240628,181200,654022170,2260,2260,2260,2260,0
20240628,181100,654022170,2260,2260,2260,2260,2216
20240628,181000,654022170,2260,2260,2260,2260,0
20240628,180900,654022170,2260,2260,2260,2260,0
20240628,180800,654022170,2260,2260,2260,2260,0
20240628,180700,654022170,2260,2260,2260,2260,0
20240628,180600,654022170,2260,2260,2260,2260,0
20240628,180500,654022170,2260,2260,2260,2260,0
20240628,180400,654022170,2260,2260,2260,2260,0
20240628,180300,654022170,2260,2260,2260,2260,0
20240628,180200,654022170,2260,2260,2260,2260,0
20240628,180100,654022170,2260,2260,2260,2260,0
20240628,180000,654022170,2260,2260,2260,2260,0
20240628,175900,654022170,2260,2260,2260,2260,0
20240628,175800,654022170,2260,2260,2260,2260,0
20240628,175700,654022170,2260,2260,2260,2260,0
20240628,175600,654022170,2260,2260,2260,2260,0
20240628,175500,654022170,2260,2260,2260,2260,0
20240628,175400,654022170,2260,2260,2260,2260,0
20240628,175300,654022170,2260,2260,2260,2260,0
20240628,175200,654022170,2260,2260,2260,2260,0
20240628,175100,654022170,2260,2260,2260,2260,0
20240628,175000,654022170,2260,2260,2260,2260,0
20240628,174900,654022170,2260,2260,2260,2260,0
20240628,174800,654022170,2260,2260,2260,2260,0
20240628,174700,654022170,2260,2260,2260,2260,0
20240628,174600,654022170,2260,2260,2260,2260,0
20240628,174500,654022170,2260,2260,2260,2260,0
20240628,174400,654022170,2260,2260,2260,2260,0
20240628,174300,654022170,2260,2260,2260,2260,0
20240628,174200,654022170,2260,2260,2260,2260,0
20240628,174100,654022170,2260,2260,2260,2260,2216
20240628,174000,654022170,2260,2260,2260,2260,0
20240628,173900,654022170,2260,2260,2260,2260,0
20240628,173800,654022170,2260,2260,2260,2260,0
20240628,173700,654022170,2260,2260,2260,2260,0
20240628,173600,654022170,2260,2260,2260,2260,0
20240628,173500,654022170,2260,2260,2260,2260,0
20240628,173400,654022170,2260,2260,2260,2260,0
20240628,173300,654022170,2260,2260,2260,2260,0
20240628,173200,654022170,2260,2260,2260,2260,0
20240628,173100,654022170,2260,2260,2260,2260,0
20240628,173000,654022170,2260,2260,2260,2260,0
20240628,172900,654022170,2260,2260,2260,2260,0
20240628,172800,654022170,2260,2260,2260,2260,0
20240628,172700,654022170,2260,2260,2260,2260,0
20240628,172600,654022170,2260,2260,2260,2260,0
20240628,172500,654022170,2260,2260,2260,2260,0
20240628,172400,654022170,2260,2260,2260,2260,0
20240628,172300,654022170,2260,2260,2260,2260,0
20240628,172200,654022170,2260,2260,2260,2260,0
20240628,172100,654022170,2260,2260,2260,2260,0
20240628,172000,654022170,2260,2260,2260,2260,0
20240628,171900,654022170,2260,2260,2260,2260,0
20240628,171800,654022170,2260,2260,2260,2260,0
20240628,171700,654022170,2260,2260,2260,2260,0
20240628,171600,654022170,2260,2260,2260,2260,0
20240628,171500,654022170,2260,2260,2260,2260,0
20240628,171400,654022170,2260,2260,2260,2260,0
20240628,171300,654022170,2260,2260,2260,2260,0
20240628,171200,654022170,2260,2260,2260,2260,0
20240628,171100,654022170,2260,2260,2260,2260,2216
20240628,171000,654022170,2260,2260,2260,2260,0
20240628,170900,654022170,2260,2260,2260,2260,0
20240628,170800,654022170,2260,2260,2260,2260,0
20240628,170700,654022170,2260,2260,2260,2260,0
20240628,170600,654022170,2260,2260,2260,2260,0
20240628,170500,654022170,2260,2260,2260,2260,0
20240628,170400,654022170,2260,2260,2260,2260,0
20240628,170300,654022170,2260,2260,2260,2260,0
20240628,170200,654022170,2260,2260,2260,2260,0
20240628,170100,654022170,2260,2260,2260,2260,0
20240628,170000,654022170,2260,2260,2260,2260,0
20240628,165900,654022170,2260,2260,2260,2260,0
20240628,165800,654022170,2260,2260,2260,2260,0
20240628,165700,654022170,2260,2260,2260,2260,0
20240628,165600,654022170,2260,2260,2260,2260,0
20240628,165500,654022170,2260,2260,2260,2260,0
20240628,165400,654022170,2260,2260,2260,2260,0
20240628,165300,654022170,2260,2260,2260,2260,0
20240628,165200,654022170,2260,2260,2260,2260,0
20240628,165100,654022170,2260,2260,2260,2260,0
20240628,165000,654022170,2260,2260,2260,2260,0
20240628,164900,654022170,2260,2260,2260,2260,0
20240628,164800,654022170,2260,2260,2260,2260,0
20240628,164700,654022170,2260,2260,2260,2260,0
20240628,164600,654022170,2260,2260,2260,2260,0
20240628,164500,654022170,2260,2260,2260,2260,0
20240628,164400,654022170,2260,2260,2260,2260,0
20240628,164300,654022170,2260,2260,2260,2260,0
20240628,164200,654022170,2260,2260,2260,2260,0
20240628,164100,654022170,2260,2260,2260,2260,2216
20240628,164000,654022170,2260,2260,2260,2260,0
20240628,163900,654022170,2260,2260,2260,2260,0
20240628,163800,654022170,2260,2260,2260,2260,0
20240628,163700,654022170,2260,2260,2260,2260,0
20240628,163600,654022170,2260,2260,2260,2260,0
20240628,163500,654022170,2260,2260,2260,2260,0
20240628,163400,654022170,2260,2260,2260,2260,0
20240628,163300,654022170,2260,2260,2260,2260,0
20240628,163200,654022170,2260,2260,2260,2260,0
20240628,163100,654022170,2260,2260,2260,2260,0
20240628,163000,654022170,2260,2260,2260,2260,0
20240628,162900,654022170,2260,2260,2260,2260,0
20240628,162800,654022170,2260,2260,2260,2260,0
20240628,162700,654022170,2260,2260,2260,2260,0
20240628,162600,654022170,2260,2260,2260,2260,0
20240628,162500,654022170,2260,2260,2260,2260,0
20240628,162400,654022170,2260,2260,2260,2260,0
20240628,162300,654022170,2260,2260,2260,2260,0
20240628,162200,654022170,2260,2260,2260,2260,0
20240628,162100,654022170,2260,2260,2260,2260,0
20240628,162000,654022170,2260,2260,2260,2260,0
20240628,161900,654022170,2260,2260,2260,2260,0
20240628,161800,654022170,2260,2260,2260,2260,0
20240628,161700,654022170,2260,2260,2260,2260,0
20240628,161600,654022170,2260,2260,2260,2260,0
20240628,161500,654022170,2260,2260,2260,2260,0
20240628,161400,654022170,2260,2260,2260,2260,0
20240628,161300,654022170,2260,2260,2260,2260,0
20240628,161200,654022170,2260,2260,2260,2260,0
20240628,161100,654022170,2260,2260,2260,2260,2216
20240628,161000,654022170,2260,2260,2260,2260,0
20240628,160900,654022170,2260,2260,2260,2260,0
20240628,160800,654022170,2260,2260,2260,2260,0
20240628,160700,654022170,2260,2260,2260,2260,0
20240628,160600,654022170,2260,2260,2260,2260,0
20240628,160500,654022170,2260,2260,2260,2260,0
20240628,160400,654022170,2260,2260,2260,2260,0
20240628,160300,654022170,2260,2260,2260,2260,0
20240628,160200,654022170,2260,2260,2260,2260,0
20240628,160100,654022170,2260,2260,2260,2260,0
20240628,160000,654022170,2260,2260,2260,2260,0
20240628,155900,654022170,2260,2260,2260,2260,0
20240628,155800,654022170,2260,2260,2260,2260,0
20240628,155700,654022170,2260,2260,2260,2260,0
20240628,155600,654022170,2260,2260,2260,2260,0
20240628,155500,654022170,2260,2260,2260,2260,0
20240628,155400,654022170,2260,2260,2260,2260,0
20240628,155300,654022170,2260,2260,2260,2260,0
20240628,155200,654022170,2260,2260,2260,2260,0
20240628,155100,654022170,2260,2260,2260,2260,0
20240628,155000,654022170,2260,2260,2260,2260,0
20240628,154900,654022170,2260,2260,2260,2260,0
20240628,154800,654022170,2260,2260,2260,2260,0
20240628,154700,654022170,2260,2260,2260,2260,0
20240628,154600,654022170,2260,2260,2260,2260,0
20240628,154500,654022170,2260,2260,2260,2260,0
20240628,154400,654022170,2260,2260,2260,2260,0
20240628,154300,654022170,2260,2260,2260,2260,0
20240628,154200,654022170,2260,2260,2260,2260,0
20240628,154100,654022170,2260,2260,2260,2260,2216
20240628,154000,654022170,2260,2260,2260,2260,0
20240628,153900,654022170,2260,2260,2260,2260,0
20240628,153800,654022170,2260,2260,2260,2260,0
20240628,153700,654022170,2260,2260,2260,2260,0
20240628,153600,654022170,2260,2260,2260,2260,0
20240628,153500,654022170,2260,2260,2260,2260,0
20240628,153400,654022170,2260,2260,2260,2260,0
20240628,153300,654022170,2260,2260,2260,2260,0
20240628,153200,654022170,2260,2260,2260,2260,0
20240628,153100,654022170,2260,2260,2260,2260,0
20240628,153000,654022170,2260,2260,2260,2260,2216
20240628,152900,649014010,2265,2265,2265,2265,0
20240628,152800,649014010,2265,2265,2265,2265,0
20240628,152700,649014010,2265,2265,2265,2265,0
20240628,152600,649014010,2265,2265,2265,2265,0
20240628,152500,649014010,2265,2265,2265,2265,0
20240628,152400,649014010,2265,2265,2265,2265,0
20240628,152300,649014010,2265,2265,2265,2265,0
20240628,152200,649014010,2265,2265,2265,2265,0
20240628,152100,649014010,2265,2265,2265,2265,0
20240628,152000,649014010,2265,2265,2265,2265,0
20240628,151900,649014010,2265,2260,2265,2250,886
20240628,151800,647018080,2255,2255,2255,2255,212
20240628,151700,646540020,2260,2255,2260,2250,7156
20240628,151600,630427505,2265,2255,2265,2255,1501
20240628,151500,627042740,2255,2255,2255,2255,500
20240628,151400,625915240,2260,2260,2260,2260,2000
20240628,151300,621395240,2260,2260,2260,2260,50
20240628,151200,621282240,2255,2255,2255,2255,50
20240628,151100,621169490,2255,2260,2260,2255,201
20240628,151000,620715235,2260,2255,2260,2255,4800
20240628,150900,609891220,2255,2265,2265,2255,3017
20240628,150800,603080240,2260,2260,2260,2260,1495
20240628,150700,599701540,2260,2255,2260,2255,1543
20240628,150600,596217065,2255,2260,2260,2255,1048
20240628,150500,593853810,2255,2255,2255,2255,0
20240628,150400,593853810,2255,2255,2255,2255,0
20240628,150300,593853810,2255,2255,2260,2255,16259
20240628,150200,557189755,2250,2250,2250,2250,784
20240628,150100,555425755,2255,2250,2255,2250,18668
20240628,150000,513422745,2250,2255,2255,2250,1501
20240628,145900,510040490,2255,2250,2255,2250,134
20240628,145800,509738870,2255,2255,2255,2255,4120
20240628,145700,500448270,2255,2255,2255,2255,3400
20240628,145600,492781270,2260,2260,2260,2260,0
20240628,145500,492781270,2260,2260,2260,2260,0
20240628,145400,492781270,2260,2260,2260,2260,0
20240628,145300,492781270,2260,2260,2260,2260,5
20240628,145200,492769970,2260,2260,2260,2260,0
20240628,145100,492769970,2260,2260,2260,2260,508
20240628,145000,491621890,2260,2260,2260,2260,0
20240628,144900,491621890,2260,2260,2260,2260,800
20240628,144800,489813890,2260,2260,2260,2260,711
20240628,144700,488207030,2260,2260,2260,2260,77
20240628,144600,488033010,2260,2260,2260,2260,516
20240628,144500,486866850,2260,2260,2260,2260,4
20240628,144400,486857810,2265,2265,2265,2265,0
20240628,144300,486857810,2265,2265,2265,2265,644
20240628,144200,485399150,2265,2265,2265,2265,3361
20240628,144100,477786485,2265,2265,2265,2265,1
20240628,144000,477784220,2265,2260,2265,2260,7099
20240628,143900,461740470,2260,2260,2260,2260,0
20240628,143800,461740470,2260,2260,2260,2260,0
20240628,143700,461740470,2260,2260,2260,2260,0
20240628,143600,461740470,2260,2260,2260,2260,1
20240628,143500,461738210,2265,2265,2265,2265,0
20240628,143400,461738210,2265,2265,2265,2265,0
20240628,143300,461738210,2265,2265,2265,2265,44
20240628,143200,461638550,2265,2265,2265,2265,0
20240628,143100,461638550,2265,2265,2265,2265,0
20240628,143000,461638550,2265,2265,2265,2265,0
20240628,142900,461638550,2265,2265,2265,2265,0
20240628,142800,461638550,2265,2265,2265,2265,0
20240628,142700,461638550,2265,2265,2265,2265,0
20240628,142600,461638550,2265,2260,2265,2260,201
20240628,142500,461184285,2260,2260,2260,2260,0
20240628,142400,461184285,2260,2260,2260,2260,500
20240628,142300,460054285,2260,2260,2260,2260,100
20240628,142200,459828285,2260,2260,2260,2260,0
20240628,142100,459828285,2260,2260,2260,2260,1212
20240628,142000,457089165,2260,2260,2260,2260,1845
20240628,141900,452919465,2260,2260,2260,2260,0
20240628,141800,452919465,2260,2260,2260,2260,0
20240628,141700,452919465,2260,2265,2265,2260,218
20240628,141600,452426770,2265,2265,2265,2265,102
20240628,141500,452195740,2265,2265,2265,2265,134
20240628,141400,451892230,2260,2260,2260,2260,0
20240628,141300,451892230,2260,2260,2260,2260,0
20240628,141200,451892230,2260,2260,2260,2260,200
20240628,141100,451440230,2260,2260,2260,2260,2134
20240628,141000,446617390,2260,2260,2260,2260,0
20240628,140900,446617390,2260,2260,2260,2260,0
20240628,140800,446617390,2260,2260,2260,2260,1
20240628,140700,446615130,2255,2260,2260,2255,6722
20240628,140600,431443735,2265,2260,2265,2260,856
20240628,140500,429509170,2260,2260,2260,2260,0
20240628,140400,429509170,2260,2260,2260,2260,500
20240628,140300,428379170,2265,2260,2265,2260,411
20240628,140200,427448405,2260,2260,2260,2260,1
20240628,140100,427446145,2260,2260,2260,2260,0
20240628,140000,427446145,2260,2260,2260,2260,51
20240628,135900,427330885,2265,2265,2265,2265,26
20240628,135800,427271995,2265,2260,2265,2260,6599
20240628,135700,412358240,2265,2265,2265,2265,0
20240628,135600,412358240,2265,2265,2265,2265,0
20240628,135500,412358240,2265,2265,2265,2265,800
20240628,135400,410546240,2265,2265,2265,2265,0
20240628,135300,410546240,2265,2265,2265,2265,0
20240628,135200,410546240,2265,2265,2265,2265,44
20240628,135100,410446580,2260,2260,2260,2260,0
20240628,135000,410446580,2260,2260,2260,2260,0
20240628,134900,410446580,2260,2260,2260,2260,18
20240628,134800,410405900,2265,2265,2265,2265,0
20240628,134700,410405900,2265,2265,2265,2265,0
20240628,134600,410405900,2265,2265,2265,2265,1
20240628,134500,410403635,2265,2265,2265,2265,50
20240628,134400,410290385,2265,2265,2265,2265,0
20240628,134300,410290385,2265,2265,2265,2265,13
20240628,134200,410260940,2265,2260,2265,2255,2783
20240628,134100,403975320,2265,2265,2265,2265,20
20240628,134000,403930020,2265,2265,2265,2265,0
20240628,133900,403930020,2265,2260,2265,2260,176
20240628,133800,403532250,2265,2265,2265,2265,0
20240628,133700,403532250,2265,2265,2265,2265,60
20240628,133600,403396350,2265,2265,2265,2265,3267
20240628,133500,395996595,2255,2255,2255,2255,0
20240628,133400,395996595,2255,2255,2255,2255,0
20240628,133300,395996595,2255,2255,2255,2255,0
20240628,133200,395996595,2255,2260,2260,2255,70
20240628,133100,395838645,2255,2255,2255,2255,0
20240628,133000,395838645,2255,2255,2255,2255,0
20240628,132900,395838645,2255,2255,2255,2255,0
20240628,132800,395838645,2255,2255,2255,2255,0
20240628,132700,395838645,2255,2255,2255,2255,0
20240628,132600,395838645,2255,2255,2255,2255,0
20240628,132500,395838645,2255,2255,2255,2255,0
20240628,132400,395838645,2255,2255,2255,2255,0
20240628,132300,395838645,2255,2255,2255,2255,0
20240628,132200,395838645,2255,2255,2255,2255,0
20240628,132100,395838645,2255,2255,2255,2255,0
20240628,132000,395838645,2255,2255,2255,2255,297
20240628,131900,395168910,2260,2260,2260,2260,0
20240628,131800,395168910,2260,2260,2260,2260,3
20240628,131700,395162130,2260,2260,2260,2260,200
20240628,131600,394710130,2260,2260,2260,2260,5
20240628,131500,394698830,2260,2260,2260,2260,1
20240628,131400,394696570,2255,2255,2255,2255,0
20240628,131300,394696570,2255,2255,2255,2255,1000
20240628,131200,392441570,2255,2255,2255,2255,0
20240628,131100,392441570,2255,2255,2255,2255,9
20240628,131000,392421275,2260,2260,2260,2260,0
20240628,130900,392421275,2260,2260,2260,2260,1000
20240628,130800,390161275,2260,2260,2260,2260,50
20240628,130700,390048275,2260,2260,2260,2260,12
20240628,130600,390021155,2260,2260,2260,2260,0
20240628,130500,390021155,2260,2260,2260,2260,0
20240628,130400,390021155,2260,2260,2260,2260,200
20240628,130300,389569155,2260,2260,2260,2260,58
20240628,130200,389438075,2260,2255,2265,2255,12798
20240628,130100,360575105,2255,2255,2255,2255,10
20240628,130000,360552555,2255,2255,2255,2255,48
20240628,125900,360444315,2255,2255,2255,2255,0
20240628,125800,360444315,2255,2255,2255,2255,1000
20240628,125700,358189315,2255,2255,2255,2255,0
20240628,125600,358189315,2255,2255,2255,2255,90
20240628,125500,357986365,2255,2255,2255,2255,0
20240628,125400,357986365,2255,2255,2255,2255,0
20240628,125300,357986365,2255,2255,2255,2255,0
20240628,125200,357986365,2255,2255,2255,2255,1
20240628,125100,357984110,2260,2255,2260,2255,400
20240628,125000,357081610,2255,2260,2260,2255,7091
20240628,124900,341090950,2260,2260,2265,2255,10470
20240628,124800,317480085,2265,2265,2265,2265,0
20240628,124700,317480085,2265,2260,2265,2260,2
20240628,124600,317475560,2260,2260,2260,2260,348
20240628,124500,316689080,2260,2260,2260,2260,0
20240628,124400,316689080,2260,2260,2260,2260,0
20240628,124300,316689080,2260,2260,2260,2260,0
20240628,124200,316689080,2260,2260,2260,2260,405
20240628,124100,315773780,2265,2265,2265,2265,89
20240628,124000,315572195,2260,2260,2260,2260,0
20240628,123900,315572195,2260,2260,2260,2260,449
20240628,123800,314557455,2260,2260,2260,2260,0
20240628,123700,314557455,2260,2260,2260,2260,105
20240628,123600,314320155,2265,2265,2265,2265,0
20240628,123500,314320155,2265,2265,2265,2265,0
20240628,123400,314320155,2265,2265,2265,2265,2
20240628,123300,314315625,2265,2265,2265,2265,0
20240628,123200,314315625,2265,2265,2265,2265,0
20240628,123100,314315625,2265,2265,2265,2265,50
20240628,123000,314202375,2265,2265,2265,2265,0
20240628,122900,314202375,2265,2265,2265,2265,0
20240628,122800,314202375,2265,2265,2265,2265,0
20240628,122700,314202375,2265,2265,2265,2265,2047
20240628,122600,309565920,2260,2260,2260,2260,0
20240628,122500,309565920,2260,2260,2260,2260,988
20240628,122400,307333040,2260,2260,2260,2260,0
20240628,122300,307333040,2260,2260,2260,2260,0
20240628,122200,307333040,2260,2260,2265,2260,3016
20240628,122100,300516860,2260,2260,2260,2260,431
20240628,122000,299542800,2260,2260,2260,2260,552
20240628,121900,298295280,2270,2270,2270,2270,0
20240628,121800,298295280,2270,2270,2270,2270,0
20240628,121700,298295280,2270,2270,2270,2270,23
20240628,121600,298243070,2265,2265,2265,2265,0
20240628,121500,298243070,2265,2265,2265,2265,0
20240628,121400,298243070,2265,2265,2265,2260,4485
20240628,121300,288106400,2265,2265,2265,2265,7
20240628,121200,288090545,2270,2270,2270,2270,0
20240628,121100,288090545,2270,2270,2270,2270,50
20240628,121000,287977045,2270,2270,2270,2270,0
20240628,120900,287977045,2270,2270,2270,2270,87
20240628,120800,287779555,2270,2270,2270,2270,2
20240628,120700,287775015,2265,2265,2265,2265,0
20240628,120600,287775015,2265,2265,2265,2265,0
20240628,120500,287775015,2265,2265,2265,2265,0
20240628,120400,287775015,2265,2265,2265,2265,200
20240628,120300,287322015,2265,2265,2265,2265,2063
20240628,120200,282649320,2265,2265,2265,2265,500
20240628,120100,281516820,2260,2260,2260,2260,35
20240628,120000,281437720,2270,2270,2270,2270,0
20240628,115900,281437720,2270,2270,2270,2270,0
20240628,115800,281437720,2270,2270,2270,2270,1
20240628,115700,281435450,2265,2265,2265,2265,1
20240628,115600,281433185,2265,2265,2265,2265,25
20240628,115500,281376560,2265,2265,2265,2265,0
20240628,115400,281376560,2265,2265,2265,2265,0
20240628,115300,281376560,2265,2265,2265,2265,1654
20240628,115200,277630250,2260,2265,2265,2260,1283
20240628,115100,274726410,2265,2265,2265,2265,0
20240628,115000,274726410,2265,2265,2265,2265,2300
20240628,114900,269516910,2265,2265,2265,2265,0
20240628,114800,269516910,2265,2265,2265,2265,0
20240628,114700,269516910,2265,2265,2265,2265,30
20240628,114600,269448960,2265,2265,2265,2265,20
20240628,114500,269403660,2270,2270,2270,2270,0
20240628,114400,269403660,2270,2260,2270,2260,3000
20240628,114300,262623650,2265,2265,2265,2265,1
20240628,114200,262621385,2265,2265,2265,2265,4
20240628,114100,262612325,2265,2265,2265,2265,0
20240628,114000,262612325,2265,2265,2265,2265,1347
20240628,113900,259561370,2265,2265,2265,2265,1
20240628,113800,259559105,2265,2260,2265,2260,4202
20240628,113700,250062575,2265,2265,2265,2265,3
20240628,113600,250055780,2265,2265,2265,2265,35
20240628,113500,249976505,2265,2260,2265,2260,4297
20240628,113400,240263800,2260,2260,2260,2260,17
20240628,113300,240225380,2260,2260,2260,2260,204
20240628,113200,239764340,2260,2260,2260,2260,0
20240628,113100,239764340,2260,2260,2260,2260,0
20240628,113000,239764340,2260,2260,2260,2260,0
20240628,112900,239764340,2260,2260,2260,2260,300
20240628,112800,239086340,2265,2265,2265,2265,2
20240628,112700,239081810,2260,2260,2260,2260,445
20240628,112600,238076110,2265,2265,2265,2265,0
20240628,112500,238076110,2265,2260,2265,2260,229
20240628,112400,237558515,2265,2265,2265,2265,8
20240628,112300,237540395,2265,2265,2265,2265,18
20240628,112200,237499625,2270,2270,2270,2270,0
20240628,112100,237499625,2270,2270,2270,2270,1
20240628,112000,237497355,2265,2265,2265,2265,0
20240628,111900,237497355,2265,2265,2265,2265,0
20240628,111800,237497355,2265,2265,2265,2265,0
20240628,111700,237497355,2265,2265,2265,2265,0
20240628,111600,237497355,2265,2265,2265,2265,355
20240628,111500,236693280,2260,2260,2260,2260,264
20240628,111400,236096640,2265,2265,2265,2265,602
20240628,111300,234733110,2260,2260,2260,2260,0
20240628,111200,234733110,2260,2265,2265,2260,100
20240628,111100,234506935,2265,2265,2265,2265,0
20240628,111000,234506935,2265,2265,2265,2265,125
20240628,110900,234223810,2265,2265,2265,2265,0
20240628,110800,234223810,2265,2265,2265,2265,0
20240628,110700,234223810,2265,2265,2265,2265,0
20240628,110600,234223810,2265,2265,2265,2265,18
20240628,110500,234183040,2270,2270,2270,2270,1
20240628,110400,234180770,2265,2265,2265,2265,0
20240628,110300,234180770,2265,2265,2265,2265,0
20240628,110200,234180770,2265,2265,2265,2265,46
20240628,110100,234076580,2270,2265,2270,2265,45
20240628,110000,233974650,2260,2270,2270,2260,1001
20240628,105900,231712380,2260,2260,2260,2260,0
20240628,105800,231712380,2260,2265,2265,2260,1100
20240628,105700,229226355,2270,2270,2270,2270,0
20240628,105600,229226355,2270,2270,2270,2270,47
20240628,105500,229119665,2270,2270,2270,2270,1290
20240628,105400,226191365,2270,2270,2270,2270,62
20240628,105300,226050625,2270,2270,2270,2270,5
20240628,105200,226039275,2270,2270,2270,2270,1
20240628,105100,226037005,2265,2265,2265,2265,400
20240628,105000,225131005,2270,2270,2270,2270,101
20240628,104900,224901735,2265,2265,2265,2265,0
20240628,104800,224901735,2265,2265,2265,2265,456
20240628,104700,223868895,2265,2265,2265,2265,0
20240628,104600,223868895,2265,2265,2265,2265,0
20240628,104500,223868895,2265,2265,2265,2265,104
20240628,104400,223633335,2265,2265,2265,2265,2503
20240628,104300,217964040,2265,2260,2265,2260,341
20240628,104200,217193360,2255,2255,2255,2255,0
20240628,104100,217193360,2255,2255,2255,2255,801
20240628,104000,215387105,2260,2260,2260,2260,76
20240628,103900,215215345,2260,2260,2260,2255,590
20240628,103800,213884445,2255,2255,2255,2255,0
20240628,103700,213884445,2255,2260,2260,2255,101
20240628,103600,213656190,2260,2260,2260,2260,0
20240628,103500,213656190,2260,2260,2260,2260,0
20240628,103400,213656190,2260,2260,2260,2260,0
20240628,103300,213656190,2260,2260,2260,2260,0
20240628,103200,213656190,2260,2260,2260,2260,10
20240628,103100,213633590,2260,2260,2260,2255,289
20240628,103000,212981450,2260,2260,2260,2255,2849
20240628,102900,206554870,2265,2265,2265,2260,5464
20240628,102800,194202910,2265,2265,2265,2265,0
20240628,102700,194202910,2265,2270,2270,2265,158
20240628,102600,193845035,2270,2270,2270,2270,7
20240628,102500,193829145,2265,2265,2265,2265,10
20240628,102400,193806495,2265,2265,2265,2265,0
20240628,102300,193806495,2265,2265,2265,2265,96
20240628,102200,193589055,2270,2270,2270,2270,2292
20240628,102100,188386215,2265,2265,2265,2265,908
20240628,102000,186329595,2260,2260,2260,2260,70
20240628,101900,186171395,2265,2265,2265,2265,500
20240628,101800,185038895,2260,2270,2270,2260,2114
20240628,101700,180255280,2275,2270,2275,2270,801
20240628,101600,178437005,2270,2265,2270,2265,1103
20240628,101500,175933445,2265,2265,2265,2265,4
20240628,101400,175924385,2270,2270,2270,2270,0
20240628,101300,175924385,2270,2270,2270,2270,0
20240628,101200,175924385,2270,2270,2270,2270,0
20240628,101100,175924385,2270,2270,2270,2270,0
20240628,101000,175924385,2270,2265,2270,2265,2700
20240628,100900,169808880,2265,2265,2265,2265,0
20240628,100800,169808880,2265,2265,2265,2265,40
20240628,100700,169718280,2260,2260,2260,2260,641
20240628,100600,168269620,2260,2260,2260,2260,0
20240628,100500,168269620,2260,2260,2260,2260,816
20240628,100400,166425460,2265,2260,2265,2255,1151
20240628,100300,163829895,2260,2260,2260,2260,997
20240628,100200,161576675,2260,2260,2265,2260,9005
20240628,100100,141225350,2260,2260,2260,2260,640
20240628,100000,139778950,2265,2265,2265,2265,0
20240628,095900,139778950,2265,2265,2265,2265,1
20240628,095800,139776685,2265,2265,2265,2265,3
20240628,095700,139769890,2260,2260,2260,2260,20
20240628,095600,139724690,2265,2265,2265,2265,2
20240628,095500,139720160,2265,2260,2265,2260,2774
20240628,095400,133450905,2265,2265,2265,2265,0
20240628,095300,133450905,2265,2265,2265,2265,0
20240628,095200,133450905,2265,2260,2265,2260,1361
20240628,095100,130374990,2265,2265,2265,2265,220
20240628,095000,129876690,2265,2265,2265,2265,5534
20240628,094900,117342180,2265,2270,2270,2265,40
20240628,094800,117251555,2270,2270,2275,2270,4064
20240628,094700,108026255,2275,2275,2275,2275,1
20240628,094600,108023980,2270,2270,2270,2270,482
20240628,094500,106929840,2270,2270,2270,2270,449
20240628,094400,105910610,2270,2270,2270,2270,94
20240628,094300,105697230,2265,2270,2270,2265,2
20240628,094200,105692695,2265,2265,2265,2265,130
20240628,094100,105398245,2270,2270,2270,2270,31
20240628,094000,105327875,2265,2265,2265,2265,813
20240628,093900,103486430,2270,2270,2270,2270,1
20240628,093800,103484160,2270,2270,2270,2270,24
20240628,093700,103429680,2270,2270,2270,2270,1328
20240628,093600,100415120,2270,2270,2275,2270,271
20240628,093500,99799940,2275,2270,2275,2270,11
20240628,093400,99774965,2265,2270,2270,2265,406
20240628,093300,98855195,2270,2270,2270,2270,1119
20240628,093200,96315065,2270,2270,2270,2270,9
20240628,093100,96294635,2270,2270,2270,2270,0
20240628,093000,96294635,2270,2270,2270,2270,0
20240628,092900,96294635,2270,2270,2270,2270,1267
20240628,092800,93418545,2265,2265,2265,2265,0
20240628,092700,93418545,2265,2270,2270,2265,103
20240628,092600,93185235,2265,2265,2265,2265,0
20240628,092500,93185235,2265,2265,2265,2265,40
20240628,092400,93094635,2265,2270,2270,2265,182
20240628,092300,92682290,2270,2260,2270,2260,142
20240628,092200,92361270,2260,2265,2265,2260,5620
20240628,092100,79659540,2265,2265,2265,2265,20
20240628,092000,79614240,2270,2270,2270,2260,4512
20240628,091900,69391660,2270,2270,2275,2270,4345
20240628,091800,59506915,2270,2275,2275,2270,4200
20240628,091700,49957615,2270,2270,2270,2270,100
20240628,091600,49730615,2275,2275,2275,2275,2005
20240628,091500,45169240,2275,2270,2275,2270,668
20240628,091400,43652260,2270,2270,2270,2270,456
20240628,091300,42617140,2270,2265,2270,2265,3955
20240628,091200,33649330,2255,2270,2270,2255,505
20240628,091100,32510415,2255,2260,2265,2255,6347
20240628,091000,18175560,2260,2260,2260,2260,50
20240628,090900,18062560,2260,2260,2260,2260,470
20240628,090800,17000360,2270,2260,2270,2260,446
20240628,090700,15991920,2260,2265,2265,2260,1140
20240628,090600,13414880,2265,2260,2265,2255,1124
20240628,090500,10875150,2260,2260,2260,2260,245
20240628,090400,10321450,2270,2270,2270,2270,0
20240628,090300,10321450,2270,2260,2270,2255,1152
20240628,090200,7722660,2260,2260,2270,2260,464
20240628,090100,6673990,2265,2265,2265,2265,36
20240628,090000,6592450,2265,2260,2265,2260,2817