stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,191200,2944361700,2355,2355,2355,2355,29836
20240628,191100,2944361700,2355,2355,2355,2355,0
20240628,191000,2944361700,2355,2355,2355,2355,0
20240628,190900,2944361700,2355,2355,2355,2355,0
20240628,190800,2944361700,2355,2355,2355,2355,0
20240628,190700,2944361700,2355,2355,2355,2355,0
20240628,190600,2944361700,2355,2355,2355,2355,0
20240628,190500,2944361700,2355,2355,2355,2355,0
20240628,190400,2944361700,2355,2355,2355,2355,0
20240628,190300,2944361700,2355,2355,2355,2355,0
20240628,190200,2944361700,2355,2355,2355,2355,0
20240628,190100,2944361700,2355,2355,2355,2355,0
20240628,190000,2944361700,2355,2355,2355,2355,0
20240628,185900,2944361700,2355,2355,2355,2355,0
20240628,185800,2944361700,2355,2355,2355,2355,0
20240628,185700,2944361700,2355,2355,2355,2355,0
20240628,185600,2944361700,2355,2355,2355,2355,0
20240628,185500,2944361700,2355,2355,2355,2355,0
20240628,185400,2944361700,2355,2355,2355,2355,0
20240628,185300,2944361700,2355,2355,2355,2355,0
20240628,185200,2944361700,2355,2355,2355,2355,0
20240628,185100,2944361700,2355,2355,2355,2355,0
20240628,185000,2944361700,2355,2355,2355,2355,0
20240628,184900,2944361700,2355,2355,2355,2355,0
20240628,184800,2944361700,2355,2355,2355,2355,0
20240628,184700,2944361700,2355,2355,2355,2355,0
20240628,184600,2944361700,2355,2355,2355,2355,0
20240628,184500,2944361700,2355,2355,2355,2355,0
20240628,184400,2944361700,2355,2355,2355,2355,0
20240628,184300,2944361700,2355,2355,2355,2355,0
20240628,184200,2944361700,2355,2355,2355,2355,29836
20240628,184100,2944361700,2355,2355,2355,2355,0
20240628,184000,2944361700,2355,2355,2355,2355,0
20240628,183900,2944361700,2355,2355,2355,2355,0
20240628,183800,2944361700,2355,2355,2355,2355,0
20240628,183700,2944361700,2355,2355,2355,2355,0
20240628,183600,2944361700,2355,2355,2355,2355,0
20240628,183500,2944361700,2355,2355,2355,2355,0
20240628,183400,2944361700,2355,2355,2355,2355,0
20240628,183300,2944361700,2355,2355,2355,2355,0
20240628,183200,2944361700,2355,2355,2355,2355,0
20240628,183100,2944361700,2355,2355,2355,2355,0
20240628,183000,2944361700,2355,2355,2355,2355,0
20240628,182900,2944361700,2355,2355,2355,2355,0
20240628,182800,2944361700,2355,2355,2355,2355,0
20240628,182700,2944361700,2355,2355,2355,2355,0
20240628,182600,2944361700,2355,2355,2355,2355,0
20240628,182500,2944361700,2355,2355,2355,2355,0
20240628,182400,2944361700,2355,2355,2355,2355,0
20240628,182300,2944361700,2355,2355,2355,2355,0
20240628,182200,2944361700,2355,2355,2355,2355,0
20240628,182100,2944361700,2355,2355,2355,2355,0
20240628,182000,2944361700,2355,2355,2355,2355,0
20240628,181900,2944361700,2355,2355,2355,2355,0
20240628,181800,2944361700,2355,2355,2355,2355,0
20240628,181700,2944361700,2355,2355,2355,2355,0
20240628,181600,2944361700,2355,2355,2355,2355,0
20240628,181500,2944361700,2355,2355,2355,2355,0
20240628,181400,2944361700,2355,2355,2355,2355,0
20240628,181300,2944361700,2355,2355,2355,2355,0
20240628,181200,2944361700,2355,2355,2355,2355,29836
20240628,181100,2944361700,2355,2355,2355,2355,0
20240628,181000,2944361700,2355,2355,2355,2355,0
20240628,180900,2944361700,2355,2355,2355,2355,0
20240628,180800,2944361700,2355,2355,2355,2355,0
20240628,180700,2944361700,2355,2355,2355,2355,0
20240628,180600,2944361700,2355,2355,2355,2355,0
20240628,180500,2944361700,2355,2355,2355,2355,0
20240628,180400,2944361700,2355,2355,2355,2355,0
20240628,180300,2944361700,2355,2355,2355,2355,0
20240628,180200,2944361700,2355,2355,2355,2355,0
20240628,180100,2944361700,2355,2355,2355,2355,0
20240628,180000,2944361700,2355,2355,2355,2355,0
20240628,175900,2944361700,2355,2355,2355,2355,0
20240628,175800,2944361700,2355,2355,2355,2355,0
20240628,175700,2944361700,2355,2355,2355,2355,0
20240628,175600,2944361700,2355,2355,2355,2355,0
20240628,175500,2944361700,2355,2355,2355,2355,0
20240628,175400,2944361700,2355,2355,2355,2355,0
20240628,175300,2944361700,2355,2355,2355,2355,0
20240628,175200,2944361700,2355,2355,2355,2355,0
20240628,175100,2944361700,2355,2355,2355,2355,0
20240628,175000,2944361700,2355,2355,2355,2355,0
20240628,174900,2944361700,2355,2355,2355,2355,0
20240628,174800,2944361700,2355,2355,2355,2355,0
20240628,174700,2944361700,2355,2355,2355,2355,0
20240628,174600,2944361700,2355,2355,2355,2355,0
20240628,174500,2944361700,2355,2355,2355,2355,0
20240628,174400,2944361700,2355,2355,2355,2355,0
20240628,174300,2944361700,2355,2355,2355,2355,0
20240628,174200,2944361700,2355,2355,2355,2355,29836
20240628,174100,2944361700,2355,2355,2355,2355,0
20240628,174000,2944361700,2355,2355,2355,2355,0
20240628,173900,2944361700,2355,2355,2355,2355,0
20240628,173800,2944361700,2355,2355,2355,2355,0
20240628,173700,2944361700,2355,2355,2355,2355,0
20240628,173600,2944361700,2355,2355,2355,2355,0
20240628,173500,2944361700,2355,2355,2355,2355,0
20240628,173400,2944361700,2355,2355,2355,2355,0
20240628,173300,2944361700,2355,2355,2355,2355,0
20240628,173200,2944361700,2355,2355,2355,2355,0
20240628,173100,2944361700,2355,2355,2355,2355,0
20240628,173000,2944361700,2355,2355,2355,2355,0
20240628,172900,2944361700,2355,2355,2355,2355,0
20240628,172800,2944361700,2355,2355,2355,2355,0
20240628,172700,2944361700,2355,2355,2355,2355,0
20240628,172600,2944361700,2355,2355,2355,2355,0
20240628,172500,2944361700,2355,2355,2355,2355,0
20240628,172400,2944361700,2355,2355,2355,2355,0
20240628,172300,2944361700,2355,2355,2355,2355,0
20240628,172200,2944361700,2355,2355,2355,2355,0
20240628,172100,2944361700,2355,2355,2355,2355,0
20240628,172000,2944361700,2355,2355,2355,2355,0
20240628,171900,2944361700,2355,2355,2355,2355,0
20240628,171800,2944361700,2355,2355,2355,2355,0
20240628,171700,2944361700,2355,2355,2355,2355,0
20240628,171600,2944361700,2355,2355,2355,2355,0
20240628,171500,2944361700,2355,2355,2355,2355,0
20240628,171400,2944361700,2355,2355,2355,2355,0
20240628,171300,2944361700,2355,2355,2355,2355,0
20240628,171200,2944361700,2355,2355,2355,2355,29836
20240628,171100,2944361700,2355,2355,2355,2355,0
20240628,171000,2944361700,2355,2355,2355,2355,0
20240628,170900,2944361700,2355,2355,2355,2355,0
20240628,170800,2944361700,2355,2355,2355,2355,0
20240628,170700,2944361700,2355,2355,2355,2355,0
20240628,170600,2944361700,2355,2355,2355,2355,0
20240628,170500,2944361700,2355,2355,2355,2355,0
20240628,170400,2944361700,2355,2355,2355,2355,0
20240628,170300,2944361700,2355,2355,2355,2355,0
20240628,170200,2944361700,2355,2355,2355,2355,0
20240628,170100,2944361700,2355,2355,2355,2355,0
20240628,170000,2944361700,2355,2355,2355,2355,0
20240628,165900,2944361700,2355,2355,2355,2355,0
20240628,165800,2944361700,2355,2355,2355,2355,0
20240628,165700,2944361700,2355,2355,2355,2355,0
20240628,165600,2944361700,2355,2355,2355,2355,0
20240628,165500,2944361700,2355,2355,2355,2355,0
20240628,165400,2944361700,2355,2355,2355,2355,0
20240628,165300,2944361700,2355,2355,2355,2355,0
20240628,165200,2944361700,2355,2355,2355,2355,0
20240628,165100,2944361700,2355,2355,2355,2355,0
20240628,165000,2944361700,2355,2355,2355,2355,0
20240628,164900,2944361700,2355,2355,2355,2355,0
20240628,164800,2944361700,2355,2355,2355,2355,0
20240628,164700,2944361700,2355,2355,2355,2355,0
20240628,164600,2944361700,2355,2355,2355,2355,0
20240628,164500,2944361700,2355,2355,2355,2355,0
20240628,164400,2944361700,2355,2355,2355,2355,0
20240628,164300,2944361700,2355,2355,2355,2355,0
20240628,164200,2944361700,2355,2355,2355,2355,29836
20240628,164100,2944361700,2355,2355,2355,2355,0
20240628,164000,2944361700,2355,2355,2355,2355,0
20240628,163900,2944361700,2355,2355,2355,2355,0
20240628,163800,2944361700,2355,2355,2355,2355,0
20240628,163700,2944361700,2355,2355,2355,2355,0
20240628,163600,2944361700,2355,2355,2355,2355,0
20240628,163500,2944361700,2355,2355,2355,2355,0
20240628,163400,2944361700,2355,2355,2355,2355,0
20240628,163300,2944361700,2355,2355,2355,2355,0
20240628,163200,2944361700,2355,2355,2355,2355,0
20240628,163100,2944361700,2355,2355,2355,2355,0
20240628,163000,2944361700,2355,2355,2355,2355,0
20240628,162900,2944361700,2355,2355,2355,2355,0
20240628,162800,2944361700,2355,2355,2355,2355,0
20240628,162700,2944361700,2355,2355,2355,2355,0
20240628,162600,2944361700,2355,2355,2355,2355,0
20240628,162500,2944361700,2355,2355,2355,2355,0
20240628,162400,2944361700,2355,2355,2355,2355,0
20240628,162300,2944361700,2355,2355,2355,2355,0
20240628,162200,2944361700,2355,2355,2355,2355,0
20240628,162100,2944361700,2355,2355,2355,2355,0
20240628,162000,2944361700,2355,2355,2355,2355,0
20240628,161900,2944361700,2355,2355,2355,2355,0
20240628,161800,2944361700,2355,2355,2355,2355,0
20240628,161700,2944361700,2355,2355,2355,2355,0
20240628,161600,2944361700,2355,2355,2355,2355,0
20240628,161500,2944361700,2355,2355,2355,2355,0
20240628,161400,2944361700,2355,2355,2355,2355,0
20240628,161300,2944361700,2355,2355,2355,2355,0
20240628,161200,2944361700,2355,2355,2355,2355,29836
20240628,161100,2944361700,2355,2355,2355,2355,0
20240628,161000,2944361700,2355,2355,2355,2355,0
20240628,160900,2944361700,2355,2355,2355,2355,0
20240628,160800,2944361700,2355,2355,2355,2355,0
20240628,160700,2944361700,2355,2355,2355,2355,0
20240628,160600,2944361700,2355,2355,2355,2355,0
20240628,160500,2944361700,2355,2355,2355,2355,0
20240628,160400,2944361700,2355,2355,2355,2355,0
20240628,160300,2944361700,2355,2355,2355,2355,0
20240628,160200,2944361700,2355,2355,2355,2355,0
20240628,160100,2944361700,2355,2355,2355,2355,0
20240628,160000,2944361700,2355,2355,2355,2355,0
20240628,155900,2944361700,2355,2355,2355,2355,0
20240628,155800,2944361700,2355,2355,2355,2355,0
20240628,155700,2944361700,2355,2355,2355,2355,0
20240628,155600,2944361700,2355,2355,2355,2355,0
20240628,155500,2944361700,2355,2355,2355,2355,0
20240628,155400,2944361700,2355,2355,2355,2355,0
20240628,155300,2944361700,2355,2355,2355,2355,0
20240628,155200,2944361700,2355,2355,2355,2355,0
20240628,155100,2944361700,2355,2355,2355,2355,0
20240628,155000,2944361700,2355,2355,2355,2355,0
20240628,154900,2944361700,2355,2355,2355,2355,0
20240628,154800,2944361700,2355,2355,2355,2355,0
20240628,154700,2944361700,2355,2355,2355,2355,0
20240628,154600,2944361700,2355,2355,2355,2355,0
20240628,154500,2944361700,2355,2355,2355,2355,0
20240628,154400,2944361700,2355,2355,2355,2355,0
20240628,154300,2944361700,2355,2355,2355,2355,0
20240628,154200,2944361700,2355,2355,2355,2355,29836
20240628,154100,2944361700,2355,2355,2355,2355,0
20240628,154000,2944361700,2355,2355,2355,2355,0
20240628,153900,2944361700,2355,2355,2355,2355,0
20240628,153800,2944361700,2355,2355,2355,2355,0
20240628,153700,2944361700,2355,2355,2355,2355,0
20240628,153600,2944361700,2355,2355,2355,2355,0
20240628,153500,2944361700,2355,2355,2355,2355,0
20240628,153400,2944361700,2355,2355,2355,2355,0
20240628,153300,2944361700,2355,2355,2355,2355,0
20240628,153200,2944361700,2355,2355,2355,2355,0
20240628,153100,2944361700,2355,2355,2355,2355,0
20240628,153000,2944361700,2355,2355,2355,2355,29836
20240628,152900,2874097920,2355,2355,2355,2355,0
20240628,152800,2874097920,2355,2355,2355,2355,0
20240628,152700,2874097920,2355,2355,2355,2355,0
20240628,152600,2874097920,2355,2355,2355,2355,0
20240628,152500,2874097920,2355,2355,2355,2355,0
20240628,152400,2874097920,2355,2355,2355,2355,0
20240628,152300,2874097920,2355,2355,2355,2355,0
20240628,152200,2874097920,2355,2355,2355,2355,0
20240628,152100,2874097920,2355,2355,2355,2355,0
20240628,152000,2874097920,2355,2355,2355,2355,0
20240628,151900,2874097920,2355,2360,2360,2355,3445
20240628,151800,2865982330,2355,2355,2360,2355,5020
20240628,151700,2854154890,2360,2355,2360,2355,2315
20240628,151600,2848699515,2360,2355,2360,2355,1911
20240628,151500,2844198590,2355,2360,2360,2355,7742
20240628,151400,2825946190,2355,2355,2365,2355,700
20240628,151300,2824294765,2355,2370,2370,2355,14216
20240628,151200,2790763850,2365,2365,2370,2365,4789
20240628,151100,2779434035,2365,2375,2375,2365,3959
20240628,151000,2770068410,2375,2365,2375,2365,2775
20240628,150900,2763489715,2370,2365,2370,2365,2397
20240628,150800,2757814095,2370,2375,2380,2365,8072
20240628,150700,2738652930,2365,2380,2380,2365,12536
20240628,150600,2708881140,2380,2370,2380,2370,16914
20240628,150500,2668687640,2370,2365,2370,2360,11967
20240628,150400,2640351570,2360,2365,2370,2360,1717
20240628,150300,2636290875,2365,2360,2365,2360,4810
20240628,150200,2624916645,2360,2360,2365,2360,1371
20240628,150100,2621680980,2350,2360,2360,2350,5761
20240628,150000,2608087040,2360,2355,2360,2350,3353
20240628,145900,2600192695,2355,2355,2355,2355,3264
20240628,145800,2592505975,2355,2355,2355,2355,586
20240628,145700,2591125945,2355,2355,2355,2355,88
20240628,145600,2590918705,2355,2355,2355,2355,491
20240628,145500,2589762400,2360,2365,2365,2350,4371
20240628,145400,2579478030,2360,2360,2365,2360,3762
20240628,145300,2570597670,2360,2355,2360,2355,982
20240628,145200,2568284960,2360,2345,2360,2345,11129
20240628,145100,2542128275,2345,2350,2350,2345,990
20240628,145000,2539806675,2350,2345,2355,2345,4436
20240628,144900,2529403325,2350,2350,2350,2345,1788
20240628,144800,2525205215,2350,2350,2355,2345,2770
20240628,144700,2518697770,2350,2350,2350,2350,6680
20240628,144600,2502999770,2350,2355,2360,2350,7595
20240628,144500,2485111805,2360,2360,2360,2355,1361
20240628,144400,2481900505,2360,2355,2360,2355,1469
20240628,144300,2478440010,2355,2355,2355,2355,3380
20240628,144200,2470480110,2360,2360,2365,2355,2447
20240628,144100,2464703175,2360,2360,2365,2360,1431
20240628,144000,2461325470,2360,2370,2370,2355,3777
20240628,143900,2452406695,2360,2370,2370,2360,2403
20240628,143800,2446723465,2370,2365,2375,2360,2107
20240628,143700,2441732890,2365,2370,2370,2360,10710
20240628,143600,2416396065,2375,2380,2380,2370,7188
20240628,143500,2399321345,2380,2380,2380,2375,5071
20240628,143400,2387261870,2375,2370,2375,2365,8630
20240628,143300,2366791110,2370,2365,2370,2360,7074
20240628,143200,2350038135,2365,2365,2370,2360,3040
20240628,143100,2342849515,2365,2355,2365,2355,2522
20240628,143000,2336898725,2355,2360,2360,2350,2286
20240628,142900,2331507350,2360,2360,2360,2350,359
20240628,142800,2330660160,2360,2360,2365,2345,1635
20240628,142700,2326816425,2360,2360,2360,2350,7802
20240628,142600,2308456935,2360,2355,2365,2355,2939
20240628,142500,2301525895,2355,2365,2370,2355,6316
20240628,142400,2286593610,2365,2370,2370,2365,3118
20240628,142300,2279216755,2365,2370,2375,2365,5340
20240628,142200,2266558910,2375,2375,2375,2365,7158
20240628,142100,2249592320,2370,2375,2375,2365,20063
20240628,142000,2201973865,2370,2365,2375,2365,16536
20240628,141900,2162802025,2360,2350,2365,2350,16892
20240628,141800,2122960140,2350,2350,2355,2350,1570
20240628,141700,2119266530,2350,2355,2355,2350,3199
20240628,141600,2111748655,2355,2355,2355,2310,21683
20240628,141500,2061102780,2355,2355,2360,2345,17365
20240628,141400,2020204490,2355,2350,2355,2345,6196
20240628,141300,2005640060,2350,2350,2355,2350,9996
20240628,141200,1982146110,2350,2335,2350,2335,18126
20240628,141100,1939643175,2335,2335,2335,2335,2488
20240628,141000,1933833695,2335,2335,2340,2330,1152
20240628,140900,1931140170,2335,2335,2345,2335,15580
20240628,140800,1894726540,2335,2325,2335,2325,6744
20240628,140700,1879035060,2320,2320,2325,2320,4031
20240628,140600,1869677900,2320,2315,2320,2315,3680
20240628,140500,1861155850,2315,2315,2315,2315,317
20240628,140400,1860421995,2315,2315,2315,2315,6
20240628,140300,1860408105,2315,2320,2320,2315,45
20240628,140200,1860303720,2320,2320,2320,2320,85
20240628,140100,1860106520,2320,2325,2325,2320,45
20240628,140000,1860001900,2315,2320,2325,2315,979
20240628,135900,1857728360,2320,2315,2320,2315,2545
20240628,135800,1851824210,2320,2315,2320,2315,52
20240628,135700,1851703825,2320,2315,2320,2315,1008
20240628,135600,1849370265,2315,2320,2320,2315,1811
20240628,135500,1845177785,2315,2315,2320,2310,2510
20240628,135400,1839367745,2315,2310,2315,2310,89
20240628,135300,1839161715,2315,2315,2315,2315,551
20240628,135200,1837886150,2320,2320,2320,2320,0
20240628,135100,1837886150,2320,2310,2320,2310,947
20240628,135000,1835696780,2320,2320,2320,2320,95
20240628,134900,1835476380,2320,2310,2320,2310,34
20240628,134800,1835397790,2310,2315,2320,2310,290
20240628,134700,1834726475,2315,2315,2315,2315,0
20240628,134600,1834726475,2315,2310,2315,2310,54
20240628,134500,1834601705,2310,2320,2320,2305,3427
20240628,134400,1826680030,2320,2315,2320,2315,932
20240628,134300,1824522445,2320,2320,2320,2320,600
20240628,134200,1823130445,2320,2320,2320,2315,406
20240628,134100,1822188755,2315,2315,2320,2315,531
20240628,134000,1820959480,2310,2315,2315,2310,3
20240628,133900,1820952545,2310,2310,2315,2310,1219
20240628,133800,1818132050,2310,2305,2310,2305,173
20240628,133700,1817733190,2305,2310,2315,2305,3
20240628,133600,1817726260,2305,2315,2315,2305,121
20240628,133500,1817447245,2305,2315,2315,2305,4646
20240628,133400,1806735055,2320,2320,2320,2320,4
20240628,133300,1806725775,2320,2315,2320,2305,243
20240628,133200,1806165120,2320,2315,2320,2315,559
20240628,133100,1804871030,2315,2310,2315,2300,4188
20240628,133000,1795215160,2315,2315,2315,2315,52
20240628,132900,1795094780,2315,2315,2315,2305,105
20240628,132800,1794852165,2315,2315,2320,2300,8102
20240628,132700,1776160050,2320,2315,2320,2310,1081
20240628,132600,1773661670,2320,2315,2320,2315,283
20240628,132500,1773006520,2315,2320,2320,2315,3353
20240628,132400,1765244125,2320,2320,2320,2320,1594
20240628,132300,1761546045,2320,2320,2325,2320,2127
20240628,132200,1756611305,2330,2325,2330,2320,3
20240628,132100,1756604330,2330,2330,2330,2330,34
20240628,132000,1756525110,2330,2330,2330,2320,95
20240628,131900,1756303780,2330,2330,2335,2320,446
20240628,131800,1755265585,2335,2335,2335,2335,5
20240628,131700,1755253910,2335,2335,2335,2335,51
20240628,131600,1755134825,2320,2335,2335,2320,3650
20240628,131500,1746649330,2335,2330,2335,2330,690
20240628,131400,1745038680,2335,2330,2335,2325,643
20240628,131300,1743542210,2335,2335,2335,2335,23
20240628,131200,1743488505,2335,2330,2335,2330,4365
20240628,131100,1733316540,2335,2330,2335,2330,279
20240628,131000,1732665830,2335,2335,2340,2335,570
20240628,130900,1731334825,2340,2340,2340,2340,1336
20240628,130800,1728208585,2340,2340,2340,2335,4001
20240628,130700,1718846355,2335,2335,2335,2335,755
20240628,130600,1717083430,2330,2335,2335,2330,2821
20240628,130500,1710508015,2335,2335,2335,2335,110
20240628,130400,1710251165,2335,2335,2335,2335,420
20240628,130300,1709270465,2335,2335,2335,2335,767
20240628,130200,1707479520,2340,2335,2340,2335,124
20240628,130100,1707189940,2335,2335,2335,2335,208
20240628,130000,1706704260,2330,2335,2335,2330,1061
20240628,125900,1704226960,2335,2335,2335,2330,2509
20240628,125800,1698374430,2330,2335,2335,2330,5174
20240628,125700,1686303140,2335,2335,2340,2335,2406
20240628,125600,1680679780,2335,2335,2340,2335,2157
20240628,125500,1675640905,2335,2335,2335,2335,726
20240628,125400,1673945695,2330,2335,2335,2330,369
20240628,125300,1673084245,2335,2335,2335,2330,178
20240628,125200,1672668685,2330,2335,2335,2330,538
20240628,125100,1671415135,2335,2335,2340,2335,1893
20240628,125000,1666992480,2335,2345,2345,2335,3021
20240628,124900,1659929530,2345,2345,2345,2345,1824
20240628,124800,1655652250,2345,2340,2345,2335,2662
20240628,124700,1649420100,2340,2340,2340,2330,2329
20240628,124600,1643986090,2340,2340,2345,2340,16845
20240628,124500,1604537830,2340,2330,2340,2330,7918
20240628,124400,1586055785,2335,2320,2335,2320,2332
20240628,124300,1580617975,2320,2325,2330,2320,10433
20240628,124200,1556318990,2325,2325,2325,2320,505
20240628,124100,1555144915,2325,2325,2325,2325,1275
20240628,124000,1552180540,2325,2310,2325,2310,73
20240628,123900,1552011545,2315,2320,2320,2315,53
20240628,123800,1551888590,2320,2310,2320,2310,541
20240628,123700,1550634570,2310,2310,2310,2310,50
20240628,123600,1550519070,2320,2310,2320,2310,93
20240628,123500,1550304220,2325,2330,2330,2325,1040
20240628,123400,1547883545,2310,2325,2330,2310,11373
20240628,123300,1521500190,2330,2335,2335,2330,5027
20240628,123200,1509768910,2335,2335,2335,2330,5546
20240628,123100,1496831700,2335,2325,2335,2325,9663
20240628,123000,1474319200,2325,2325,2330,2325,923
20240628,122900,1472173220,2325,2325,2330,2325,1827
20240628,122800,1467923295,2320,2320,2330,2320,9752
20240628,122700,1445258675,2320,2320,2320,2320,7110
20240628,122600,1428763475,2315,2315,2315,2315,475
20240628,122500,1427663850,2315,2315,2315,2315,346
20240628,122400,1426862860,2305,2305,2305,2305,0
20240628,122300,1426862860,2305,2310,2310,2305,17
20240628,122200,1426823670,2315,2315,2315,2315,1186
20240628,122100,1424078080,2315,2305,2315,2305,1235
20240628,122000,1421220385,2305,2305,2305,2300,671
20240628,121900,1419673740,2310,2305,2310,2305,5592
20240628,121800,1406761350,2305,2305,2305,2305,87
20240628,121700,1406560815,2305,2305,2305,2305,50
20240628,121600,1406445565,2305,2305,2305,2305,15
20240628,121500,1406410990,2300,2300,2300,2300,913
20240628,121400,1404311090,2300,2300,2300,2300,101
20240628,121300,1404078790,2295,2295,2295,2295,0
20240628,121200,1404078790,2295,2295,2295,2295,197
20240628,121100,1403626675,2295,2290,2295,2290,110
20240628,121000,1403374725,2290,2290,2290,2290,813
20240628,120900,1401512955,2290,2290,2290,2290,35
20240628,120800,1401432805,2290,2295,2295,2280,2164
20240628,120700,1396492155,2285,2295,2295,2285,1113
20240628,120600,1393944800,2295,2295,2295,2295,1
20240628,120500,1393942505,2290,2295,2295,2290,52
20240628,120400,1393823375,2295,2295,2295,2295,216
20240628,120300,1393327655,2295,2295,2295,2295,0
20240628,120200,1393327655,2295,2285,2295,2285,8000
20240628,120100,1374968225,2285,2285,2285,2285,443
20240628,120000,1373955970,2285,2285,2285,2285,2
20240628,115900,1373951400,2295,2295,2295,2295,1
20240628,115800,1373949105,2295,2285,2295,2285,14
20240628,115700,1373917105,2285,2290,2290,2285,922
20240628,115600,1371810160,2290,2290,2290,2290,710
20240628,115500,1370184260,2290,2290,2290,2290,118
20240628,115400,1369914040,2295,2295,2295,2295,122
20240628,115300,1369634050,2295,2295,2295,2295,0
20240628,115200,1369634050,2295,2285,2295,2285,1027
20240628,115100,1367277095,2295,2295,2295,2285,1022
20240628,115000,1364941805,2295,2285,2295,2280,707
20240628,114900,1363329480,2295,2280,2295,2280,2441
20240628,114800,1357733005,2280,2280,2280,2280,190
20240628,114700,1357299805,2295,2295,2295,2295,18
20240628,114600,1357258495,2295,2295,2295,2295,167
20240628,114500,1356875230,2295,2285,2295,2280,751
20240628,114400,1355158525,2285,2285,2285,2285,2341
20240628,114300,1349809340,2285,2290,2290,2285,6000
20240628,114200,1336093485,2295,2290,2295,2290,444
20240628,114100,1335076470,2290,2290,2290,2290,637
20240628,114000,1333617740,2290,2290,2290,2290,396
20240628,113900,1332710900,2300,2300,2300,2300,107
20240628,113800,1332464800,2300,2295,2300,2285,905
20240628,113700,1330392150,2295,2285,2295,2285,641
20240628,113600,1328923055,2285,2300,2300,2285,8129
20240628,113500,1310288705,2300,2300,2300,2295,2816
20240628,113400,1303812420,2300,2300,2300,2300,1219
20240628,113300,1301008720,2305,2300,2305,2300,2649
20240628,113200,1294905955,2300,2300,2300,2300,899
20240628,113100,1292838255,2300,2300,2300,2300,0
20240628,113000,1292838255,2300,2300,2305,2300,208
20240628,112900,1292359780,2300,2305,2305,2300,6970
20240628,112800,1276327755,2305,2305,2305,2305,12
20240628,112700,1276300095,2305,2305,2305,2305,1461
20240628,112600,1272932490,2305,2310,2310,2305,1261
20240628,112500,1270020810,2310,2310,2315,2310,1051
20240628,112400,1267592995,2315,2315,2320,2315,2591
20240628,112300,1261593890,2315,2320,2320,2315,2034
20240628,112200,1256876975,2315,2315,2315,2315,87
20240628,112100,1256675570,2315,2320,2320,2310,909
20240628,112000,1254573710,2310,2310,2310,2310,19
20240628,111900,1254529820,2320,2310,2320,2310,31
20240628,111800,1254458170,2310,2315,2315,2310,839
20240628,111700,1252519725,2315,2315,2315,2315,849
20240628,111600,1250554290,2320,2320,2320,2320,674
20240628,111500,1248990610,2325,2325,2325,2325,189
20240628,111400,1248551185,2325,2325,2325,2325,92
20240628,111300,1248337285,2320,2320,2320,2320,1112
20240628,111200,1245757445,2320,2325,2325,2320,819
20240628,111100,1243853550,2325,2325,2325,2320,1499
20240628,111000,1240368745,2320,2325,2325,2320,1960
20240628,110900,1235812145,2330,2320,2330,2320,772
20240628,110800,1234016665,2330,2320,2330,2320,1356
20240628,110700,1230869705,2320,2325,2325,2320,7799
20240628,110600,1212738430,2325,2320,2325,2320,455
20240628,110500,1211682605,2320,2325,2325,2320,1415
20240628,110400,1208399790,2320,2315,2320,2315,4738
20240628,110300,1197419515,2315,2315,2315,2315,397
20240628,110200,1196500460,2320,2320,2320,2320,101
20240628,110100,1196266140,2315,2305,2315,2305,3239
20240628,110000,1188780215,2305,2310,2315,2300,7004
20240628,105900,1172662890,2315,2310,2315,2310,1503
20240628,105800,1169188990,2310,2315,2315,2305,2317
20240628,105700,1163827580,2315,2315,2315,2310,10
20240628,105600,1163804435,2310,2310,2320,2310,4272
20240628,105500,1153905900,2310,2320,2320,2310,1412
20240628,105400,1150637345,2320,2320,2320,2320,244
20240628,105300,1150071265,2320,2305,2325,2305,3349
20240628,105200,1142288685,2330,2305,2330,2295,16912
20240628,105100,1103112610,2300,2300,2305,2300,559
20240628,105000,1101826610,2300,2305,2305,2300,4537
20240628,104900,1091391260,2315,2305,2315,2300,1143
20240628,104800,1088759720,2305,2310,2310,2305,1187
20240628,104700,1086020750,2315,2315,2315,2315,268
20240628,104600,1085400330,2320,2320,2320,2315,2825
20240628,104500,1078852930,2320,2320,2320,2320,106
20240628,104400,1078607010,2320,2320,2320,2300,996
20240628,104300,1076301955,2320,2300,2320,2295,10101
20240628,104200,1053081010,2300,2315,2315,2300,4211
20240628,104100,1043340140,2300,2315,2315,2300,547
20240628,104000,1042074015,2315,2300,2315,2300,3454
20240628,103900,1034098050,2310,2300,2310,2300,1459
20240628,103800,1030730590,2300,2300,2300,2300,5
20240628,103700,1030719090,2295,2305,2305,2295,1840
20240628,103600,1026486620,2305,2310,2310,2305,164
20240628,103500,1026108575,2310,2310,2310,2310,100
20240628,103400,1025877575,2310,2305,2310,2305,1208
20240628,103300,1023087110,2305,2300,2310,2300,456
20240628,103200,1022035560,2305,2300,2305,2300,1060
20240628,103100,1019592560,2300,2300,2305,2300,2870
20240628,103000,1012991550,2305,2300,2310,2300,1416
20240628,102900,1009722640,2310,2310,2310,2300,2439
20240628,102800,1004088650,2310,2300,2310,2300,4372
20240628,102700,994021160,2300,2295,2305,2295,2123
20240628,102600,989138280,2290,2290,2290,2290,1666
20240628,102500,985323140,2290,2290,2290,2290,3094
20240628,102400,978237880,2290,2290,2290,2290,5197
20240628,102300,966336750,2290,2290,2295,2290,433
20240628,102200,965345080,2295,2295,2295,2290,1500
20240628,102100,961903940,2295,2290,2295,2290,900
20240628,102000,959839535,2290,2290,2290,2290,871
20240628,101900,957844945,2290,2295,2295,2290,484
20240628,101800,956736580,2290,2290,2290,2290,677
20240628,101700,955186250,2290,2290,2290,2290,406
20240628,101600,954256510,2290,2290,2290,2290,335
20240628,101500,953489360,2290,2290,2295,2290,1193
20240628,101400,950757340,2290,2295,2295,2290,4416
20240628,101300,940639175,2295,2295,2295,2290,2029
20240628,101200,935986730,2295,2300,2305,2295,5080
20240628,101100,924319770,2300,2295,2300,2295,1060
20240628,101000,921882065,2295,2300,2300,2290,3277
20240628,100900,914354810,2300,2310,2310,2295,1704
20240628,100800,910434960,2310,2305,2310,2300,5093
20240628,100700,898711585,2315,2315,2315,2305,1842
20240628,100600,894454265,2310,2310,2315,2310,6096
20240628,100500,880349400,2310,2320,2330,2310,8495
20240628,100400,860673025,2330,2330,2330,2320,8009
20240628,100300,842035595,2325,2320,2325,2320,19982
20240628,100200,795622265,2315,2305,2320,2305,11444
20240628,100100,769126255,2315,2290,2315,2290,16185
20240628,100000,731843410,2290,2290,2295,2285,3811
20240628,095900,723115865,2290,2295,2295,2290,2374
20240628,095800,717678355,2295,2295,2295,2290,1398
20240628,095700,714472985,2295,2285,2295,2285,3888
20240628,095600,705580305,2285,2285,2285,2285,201
20240628,095500,705121020,2285,2280,2285,2280,113
20240628,095400,704862835,2285,2275,2285,2275,991
20240628,095300,702605750,2275,2270,2275,2270,1152
20240628,095200,699990695,2270,2275,2275,2270,1299
20240628,095100,697038330,2280,2280,2280,2280,27
20240628,095000,696976770,2280,2280,2280,2275,394
20240628,094900,696080330,2275,2265,2275,2265,8859
20240628,094800,675931055,2270,2275,2275,2270,4414
20240628,094700,665909920,2275,2280,2280,2275,2393
20240628,094600,660465010,2280,2280,2280,2280,348
20240628,094500,659671570,2280,2285,2285,2280,1073
20240628,094400,657223710,2280,2285,2285,2280,1105
20240628,094300,654698790,2285,2280,2285,2275,2365
20240628,094200,649311280,2280,2285,2285,2280,807
20240628,094100,647471135,2285,2285,2285,2275,5345
20240628,094000,635268260,2290,2280,2290,2280,1361
20240628,093900,632165150,2280,2280,2280,2280,1708
20240628,093800,628270910,2280,2305,2305,2280,1597
20240628,093700,624628405,2295,2290,2305,2285,8687
20240628,093600,604658900,2290,2285,2290,2285,1083
20240628,093500,602183085,2285,2285,2285,2285,813
20240628,093400,600325380,2285,2280,2285,2280,2704
20240628,093300,594156440,2280,2275,2280,2275,9610
20240628,093200,572249935,2280,2280,2280,2275,1004
20240628,093100,569965235,2280,2285,2285,2275,2039
20240628,093000,565317680,2285,2295,2295,2285,7966
20240628,092900,547090450,2295,2295,2295,2290,3623
20240628,092800,538775815,2290,2295,2295,2290,1761
20240628,092700,534734345,2295,2295,2300,2295,2724
20240628,092600,528479960,2300,2295,2300,2295,3447
20240628,092500,520558470,2295,2295,2300,2295,2225
20240628,092400,515445695,2300,2300,2300,2295,780
20240628,092300,513652935,2295,2290,2300,2290,1259
20240628,092200,510769430,2290,2305,2305,2290,2913
20240628,092100,504072920,2300,2300,2305,2285,2433
20240628,092000,498473980,2300,2300,2310,2295,7374
20240628,091900,481482635,2300,2300,2305,2295,4793
20240628,091800,470459745,2300,2285,2300,2285,21335
20240628,091700,421507805,2290,2290,2290,2285,3573
20240628,091600,413340015,2290,2290,2295,2290,6415
20240628,091500,398639105,2290,2285,2295,2280,23591
20240628,091400,344636525,2285,2285,2285,2270,2590
20240628,091300,338733020,2285,2275,2285,2275,4623
20240628,091200,328200430,2275,2260,2275,2255,17390
20240628,091100,288768865,2265,2265,2265,2255,2274
20240628,091000,283629185,2265,2260,2265,2260,7262
20240628,090900,267216275,2260,2260,2270,2255,4477
20240628,090800,257095470,2275,2285,2285,2265,16315
20240628,090700,220042145,2270,2290,2290,2270,6359
20240628,090600,205543535,2290,2285,2290,2275,2571
20240628,090500,199671545,2285,2280,2285,2270,3279
20240628,090400,192200440,2270,2275,2280,2270,6797
20240628,090300,176723660,2275,2255,2275,2250,12002
20240628,090200,149550015,2255,2255,2255,2245,8386
20240628,090100,130673390,2255,2255,2255,2245,7725
20240628,090000,113284645,2245,2220,2255,2210,50850