stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,192300,3909993117,213,213,213,213,153611
20240627,192200,3909993117,213,213,213,213,0
20240627,192100,3909993117,213,213,213,213,0
20240627,192000,3909993117,213,213,213,213,0
20240627,191900,3909993117,213,213,213,213,0
20240627,191800,3909993117,213,213,213,213,0
20240627,191700,3909993117,213,213,213,213,0
20240627,191600,3909993117,213,213,213,213,0
20240627,191500,3909993117,213,213,213,213,0
20240627,191400,3909993117,213,213,213,213,0
20240627,191300,3909993117,213,213,213,213,0
20240627,191200,3909993117,213,213,213,213,0
20240627,191100,3909993117,213,213,213,213,0
20240627,191000,3909993117,213,213,213,213,0
20240627,190900,3909993117,213,213,213,213,0
20240627,190800,3909993117,213,213,213,213,0
20240627,190700,3909993117,213,213,213,213,0
20240627,190600,3909993117,213,213,213,213,0
20240627,190500,3909993117,213,213,213,213,0
20240627,190400,3909993117,213,213,213,213,0
20240627,190300,3909993117,213,213,213,213,0
20240627,190200,3909993117,213,213,213,213,0
20240627,190100,3909993117,213,213,213,213,0
20240627,190000,3909993117,213,213,213,213,0
20240627,185900,3909993117,213,213,213,213,0
20240627,185800,3909993117,213,213,213,213,0
20240627,185700,3909993117,213,213,213,213,0
20240627,185600,3909993117,213,213,213,213,0
20240627,185500,3909993117,213,213,213,213,0
20240627,185400,3909993117,213,213,213,213,0
20240627,185300,3909993117,213,213,213,213,153611
20240627,185200,3909993117,213,213,213,213,0
20240627,185100,3909993117,213,213,213,213,0
20240627,185000,3909993117,213,213,213,213,0
20240627,184900,3909993117,213,213,213,213,0
20240627,184800,3909993117,213,213,213,213,0
20240627,184700,3909993117,213,213,213,213,0
20240627,184600,3909993117,213,213,213,213,0
20240627,184500,3909993117,213,213,213,213,0
20240627,184400,3909993117,213,213,213,213,0
20240627,184300,3909993117,213,213,213,213,0
20240627,184200,3909993117,213,213,213,213,0
20240627,184100,3909993117,213,213,213,213,0
20240627,184000,3909993117,213,213,213,213,0
20240627,183900,3909993117,213,213,213,213,0
20240627,183800,3909993117,213,213,213,213,0
20240627,183700,3909993117,213,213,213,213,0
20240627,183600,3909993117,213,213,213,213,0
20240627,183500,3909993117,213,213,213,213,0
20240627,183400,3909993117,213,213,213,213,0
20240627,183300,3909993117,213,213,213,213,0
20240627,183200,3909993117,213,213,213,213,0
20240627,183100,3909993117,213,213,213,213,0
20240627,183000,3909993117,213,213,213,213,0
20240627,182900,3909993117,213,213,213,213,0
20240627,182800,3909993117,213,213,213,213,0
20240627,182700,3909993117,213,213,213,213,0
20240627,182600,3909993117,213,213,213,213,0
20240627,182500,3909993117,213,213,213,213,0
20240627,182400,3909993117,213,213,213,213,0
20240627,182300,3909993117,213,213,213,213,153611
20240627,182200,3909993117,213,213,213,213,0
20240627,182100,3909993117,213,213,213,213,0
20240627,182000,3909993117,213,213,213,213,0
20240627,181900,3909993117,213,213,213,213,0
20240627,181800,3909993117,213,213,213,213,0
20240627,181700,3909993117,213,213,213,213,0
20240627,181600,3909993117,213,213,213,213,0
20240627,181500,3909993117,213,213,213,213,0
20240627,181400,3909993117,213,213,213,213,0
20240627,181300,3909993117,213,213,213,213,0
20240627,181200,3909993117,213,213,213,213,0
20240627,181100,3909993117,213,213,213,213,0
20240627,181000,3909993117,213,213,213,213,0
20240627,180900,3909993117,213,213,213,213,0
20240627,180800,3909993117,213,213,213,213,0
20240627,180700,3909993117,213,213,213,213,0
20240627,180600,3909993117,213,213,213,213,0
20240627,180500,3909993117,213,213,213,213,0
20240627,180400,3909993117,213,213,213,213,0
20240627,180300,3909993117,213,213,213,213,0
20240627,180200,3909993117,213,213,213,213,0
20240627,180100,3909993117,213,213,213,213,0
20240627,180000,3909993117,213,213,213,213,0
20240627,175900,3909993117,213,213,213,213,0
20240627,175800,3909993117,213,213,213,213,0
20240627,175700,3909993117,213,213,213,213,0
20240627,175600,3909993117,213,213,213,213,0
20240627,175500,3909993117,213,213,213,213,0
20240627,175400,3909993117,213,213,213,213,0
20240627,175300,3909993117,213,213,213,213,153611
20240627,175200,3909993117,213,213,213,213,0
20240627,175100,3909993117,213,213,213,213,0
20240627,175000,3909993117,213,213,213,213,0
20240627,174900,3909993117,213,213,213,213,0
20240627,174800,3909993117,213,213,213,213,0
20240627,174700,3909993117,213,213,213,213,0
20240627,174600,3909993117,213,213,213,213,0
20240627,174500,3909993117,213,213,213,213,0
20240627,174400,3909993117,213,213,213,213,0
20240627,174300,3909993117,213,213,213,213,0
20240627,174200,3909993117,213,213,213,213,0
20240627,174100,3909993117,213,213,213,213,0
20240627,174000,3909993117,213,213,213,213,0
20240627,173900,3909993117,213,213,213,213,0
20240627,173800,3909993117,213,213,213,213,0
20240627,173700,3909993117,213,213,213,213,0
20240627,173600,3909993117,213,213,213,213,0
20240627,173500,3909993117,213,213,213,213,0
20240627,173400,3909993117,213,213,213,213,0
20240627,173300,3909993117,213,213,213,213,0
20240627,173200,3909993117,213,213,213,213,0
20240627,173100,3909993117,213,213,213,213,0
20240627,173000,3909993117,213,213,213,213,0
20240627,172900,3909993117,213,213,213,213,0
20240627,172800,3909993117,213,213,213,213,0
20240627,172700,3909993117,213,213,213,213,0
20240627,172600,3909993117,213,213,213,213,0
20240627,172500,3909993117,213,213,213,213,0
20240627,172400,3909993117,213,213,213,213,0
20240627,172300,3909993117,213,213,213,213,153611
20240627,172200,3909993117,213,213,213,213,0
20240627,172100,3909993117,213,213,213,213,0
20240627,172000,3909993117,213,213,213,213,0
20240627,171900,3909993117,213,213,213,213,0
20240627,171800,3909993117,213,213,213,213,0
20240627,171700,3909993117,213,213,213,213,0
20240627,171600,3909993117,213,213,213,213,0
20240627,171500,3909993117,213,213,213,213,0
20240627,171400,3909993117,213,213,213,213,0
20240627,171300,3909993117,213,213,213,213,0
20240627,171200,3909993117,213,213,213,213,0
20240627,171100,3909993117,213,213,213,213,0
20240627,171000,3909993117,213,213,213,213,0
20240627,170900,3909993117,213,213,213,213,0
20240627,170800,3909993117,213,213,213,213,0
20240627,170700,3909993117,213,213,213,213,0
20240627,170600,3909993117,213,213,213,213,0
20240627,170500,3909993117,213,213,213,213,0
20240627,170400,3909993117,213,213,213,213,0
20240627,170300,3909993117,213,213,213,213,0
20240627,170200,3909993117,213,213,213,213,0
20240627,170100,3909993117,213,213,213,213,0
20240627,170000,3909993117,213,213,213,213,0
20240627,165900,3909993117,213,213,213,213,0
20240627,165800,3909993117,213,213,213,213,0
20240627,165700,3909993117,213,213,213,213,0
20240627,165600,3909993117,213,213,213,213,0
20240627,165500,3909993117,213,213,213,213,0
20240627,165400,3909993117,213,213,213,213,0
20240627,165300,3909993117,213,213,213,213,153611
20240627,165200,3909993117,213,213,213,213,0
20240627,165100,3909993117,213,213,213,213,0
20240627,165000,3909993117,213,213,213,213,0
20240627,164900,3909993117,213,213,213,213,0
20240627,164800,3909993117,213,213,213,213,0
20240627,164700,3909993117,213,213,213,213,0
20240627,164600,3909993117,213,213,213,213,0
20240627,164500,3909993117,213,213,213,213,0
20240627,164400,3909993117,213,213,213,213,0
20240627,164300,3909993117,213,213,213,213,0
20240627,164200,3909993117,213,213,213,213,0
20240627,164100,3909993117,213,213,213,213,0
20240627,164000,3909993117,213,213,213,213,0
20240627,163900,3909993117,213,213,213,213,0
20240627,163800,3909993117,213,213,213,213,0
20240627,163700,3909993117,213,213,213,213,0
20240627,163600,3909993117,213,213,213,213,0
20240627,163500,3909993117,213,213,213,213,0
20240627,163400,3909993117,213,213,213,213,0
20240627,163300,3909993117,213,213,213,213,0
20240627,163200,3909993117,213,213,213,213,0
20240627,163100,3909993117,213,213,213,213,0
20240627,163000,3909993117,213,213,213,213,0
20240627,162900,3909993117,213,213,213,213,0
20240627,162800,3909993117,213,213,213,213,0
20240627,162700,3909993117,213,213,213,213,0
20240627,162600,3909993117,213,213,213,213,0
20240627,162500,3909993117,213,213,213,213,0
20240627,162400,3909993117,213,213,213,213,0
20240627,162300,3909993117,213,213,213,213,153611
20240627,162200,3909993117,213,213,213,213,0
20240627,162100,3909993117,213,213,213,213,0
20240627,162000,3909993117,213,213,213,213,0
20240627,161900,3909993117,213,213,213,213,0
20240627,161800,3909993117,213,213,213,213,0
20240627,161700,3909993117,213,213,213,213,0
20240627,161600,3909993117,213,213,213,213,0
20240627,161500,3909993117,213,213,213,213,0
20240627,161400,3909993117,213,213,213,213,0
20240627,161300,3909993117,213,213,213,213,0
20240627,161200,3909993117,213,213,213,213,0
20240627,161100,3909993117,213,213,213,213,0
20240627,161000,3909993117,213,213,213,213,0
20240627,160900,3909993117,213,213,213,213,0
20240627,160800,3909993117,213,213,213,213,0
20240627,160700,3909993117,213,213,213,213,0
20240627,160600,3909993117,213,213,213,213,0
20240627,160500,3909993117,213,213,213,213,0
20240627,160400,3909993117,213,213,213,213,0
20240627,160300,3909993117,213,213,213,213,0
20240627,160200,3909993117,213,213,213,213,0
20240627,160100,3909993117,213,213,213,213,0
20240627,160000,3909993117,213,213,213,213,0
20240627,155900,3909993117,213,213,213,213,0
20240627,155800,3909993117,213,213,213,213,0
20240627,155700,3909993117,213,213,213,213,0
20240627,155600,3909993117,213,213,213,213,0
20240627,155500,3909993117,213,213,213,213,0
20240627,155400,3909993117,213,213,213,213,0
20240627,155300,3909993117,213,213,213,213,153611
20240627,155200,3909993117,213,213,213,213,0
20240627,155100,3909993117,213,213,213,213,0
20240627,155000,3909993117,213,213,213,213,0
20240627,154900,3909993117,213,213,213,213,0
20240627,154800,3909993117,213,213,213,213,0
20240627,154700,3909993117,213,213,213,213,0
20240627,154600,3909993117,213,213,213,213,0
20240627,154500,3909993117,213,213,213,213,0
20240627,154400,3909993117,213,213,213,213,0
20240627,154300,3909993117,213,213,213,213,0
20240627,154200,3909993117,213,213,213,213,0
20240627,154100,3909993117,213,213,213,213,0
20240627,154000,3909993117,213,213,213,213,0
20240627,153900,3909993117,213,213,213,213,0
20240627,153800,3909993117,213,213,213,213,0
20240627,153700,3909993117,213,213,213,213,0
20240627,153600,3909993117,213,213,213,213,0
20240627,153500,3909993117,213,213,213,213,0
20240627,153400,3909993117,213,213,213,213,0
20240627,153300,3909993117,213,213,213,213,0
20240627,153200,3909993117,213,213,213,213,0
20240627,153100,3909993117,213,213,213,213,0
20240627,153000,3909993117,213,213,213,213,153611
20240627,152900,3877273974,214,214,214,214,0
20240627,152800,3877273974,214,214,214,214,0
20240627,152700,3877273974,214,214,214,214,0
20240627,152600,3877273974,214,214,214,214,0
20240627,152500,3877273974,214,214,214,214,0
20240627,152400,3877273974,214,214,214,214,0
20240627,152300,3877273974,214,214,214,214,0
20240627,152200,3877273974,214,214,214,214,0
20240627,152100,3877273974,214,214,214,214,0
20240627,152000,3877273974,214,214,214,214,0
20240627,151900,3877273974,214,212,214,210,104972
20240627,151800,3855082660,213,215,215,210,268962
20240627,151700,3798128261,215,214,215,213,28717
20240627,151600,3791983718,214,213,215,213,70109
20240627,151500,3776927115,213,213,215,213,4690
20240627,151400,3775925575,215,215,215,213,16830
20240627,151300,3772319502,215,214,215,214,8997
20240627,151200,3770392995,214,213,214,213,353
20240627,151100,3770317759,213,214,214,212,30899
20240627,151000,3763728007,214,213,215,212,69892
20240627,150900,3748788505,213,213,213,212,48548
20240627,150800,3738490849,213,213,213,212,21926
20240627,150700,3733829304,213,213,214,212,41432
20240627,150600,3725018357,214,213,214,213,30708
20240627,150500,3718467978,214,215,215,214,64556
20240627,150400,3704652690,215,215,215,214,3959
20240627,150300,3703804505,214,214,214,214,21000
20240627,150200,3699310505,214,215,215,214,20485
20240627,150100,3694921715,215,215,215,215,24446
20240627,150000,3689665825,215,215,215,214,23716
20240627,145900,3684566985,214,214,214,214,4091
20240627,145800,3683691511,214,214,214,213,3080
20240627,145700,3683034191,214,213,214,213,66024
20240627,145600,3668922518,213,213,213,212,6551
20240627,145500,3667528755,213,213,214,212,11026
20240627,145400,3665179712,213,214,214,213,34651
20240627,145300,3657780559,214,214,214,213,13920
20240627,145200,3654802079,214,214,214,213,2762
20240627,145100,3654212150,213,212,213,212,40883
20240627,145000,3645506071,212,212,213,212,18496
20240627,144900,3641583423,213,214,214,212,21243
20240627,144800,3637060707,213,213,214,213,29319
20240627,144700,3630810619,214,214,214,214,29694
20240627,144600,3624456103,215,214,215,214,43200
20240627,144500,3615211187,215,215,215,215,33934
20240627,144400,3607915377,216,216,216,215,35720
20240627,144300,3600235213,216,216,216,215,11946
20240627,144200,3597666409,216,215,216,215,4868
20240627,144100,3596618756,215,216,216,215,40100
20240627,144000,3587996770,216,216,216,216,2948
20240627,143900,3587360002,216,216,216,216,2015
20240627,143800,3586924762,215,215,216,215,28717
20240627,143700,3580746027,216,215,216,215,23755
20240627,143600,3575636690,215,214,215,214,5510
20240627,143500,3574452049,214,215,215,214,28787
20240627,143400,3568291295,215,214,215,214,3109
20240627,143300,3567625960,214,214,215,214,6556
20240627,143200,3566216434,215,214,215,214,27337
20240627,143100,3560359141,214,215,215,214,3652
20240627,143000,3559573974,214,214,215,214,18036
20240627,142900,3555709451,214,215,215,214,220923
20240627,142800,3508416609,215,215,215,214,31231
20240627,142700,3501701946,215,216,216,215,4500
20240627,142600,3500733946,216,215,216,215,10
20240627,142500,3500731793,215,216,216,215,19728
20240627,142400,3496490258,216,217,217,215,18117
20240627,142300,3492586933,217,214,217,214,21630
20240627,142200,3487922956,215,214,215,213,30322
20240627,142100,3481434767,214,214,214,213,13091
20240627,142000,3478639866,214,213,214,213,3478
20240627,141900,3477895874,214,214,214,213,5103
20240627,141800,3476808932,214,213,214,212,17174
20240627,141700,3473157934,213,213,214,213,25617
20240627,141600,3467701493,214,213,214,213,3324
20240627,141500,3466993170,214,214,214,212,8290
20240627,141400,3465227318,213,213,213,212,19085
20240627,141300,3461165333,213,213,214,212,76505
20240627,141200,3444869305,213,214,215,213,105854
20240627,141100,3422216545,214,216,216,214,24465
20240627,141000,3416966860,216,216,216,215,14061
20240627,140900,3413938426,216,215,216,215,5752
20240627,140800,3412700915,216,216,216,215,34321
20240627,140700,3405318701,216,216,216,216,1848
20240627,140600,3404919533,216,216,216,215,15486
20240627,140500,3401575543,216,215,216,215,130
20240627,140400,3401547485,216,215,216,215,25526
20240627,140300,3396059392,215,215,216,215,7859
20240627,140200,3394369332,215,215,216,214,33405
20240627,140100,3387189157,214,214,215,214,21232
20240627,140000,3382644459,214,214,214,214,1627
20240627,135900,3382296281,214,214,214,214,9176
20240627,135800,3380332617,214,214,214,213,7808
20240627,135700,3378662824,214,214,214,213,22287
20240627,135600,3373908062,214,213,214,212,30850
20240627,135500,3367325470,213,213,214,212,63871
20240627,135400,3353703106,213,213,214,212,153696
20240627,135300,3320971462,214,214,214,213,42648
20240627,135200,3311846400,214,215,215,214,6515
20240627,135100,3310452188,214,214,216,213,159454
20240627,135000,3276278417,213,214,215,213,141058
20240627,134900,3246101077,215,215,216,214,81230
20240627,134800,3228636530,215,216,217,215,45675
20240627,134700,3218796228,216,217,218,215,222363
20240627,134600,3170822919,218,217,218,217,12367
20240627,134500,3168138543,217,217,218,217,9255
20240627,134400,3166129976,218,218,218,217,12345
20240627,134300,3163446872,218,218,218,218,2504
20240627,134200,3162901000,218,218,218,218,229
20240627,134100,3162851078,219,217,219,217,60892
20240627,134000,3149636980,218,217,218,216,13363
20240627,133900,3146727048,217,218,218,217,4428
20240627,133800,3145766050,218,217,218,216,9229
20240627,133700,3143765501,217,218,218,217,7077
20240627,133600,3142224278,218,216,218,216,33242
20240627,133500,3135002879,217,217,218,216,7691
20240627,133400,3133335916,218,220,220,216,323454
20240627,133300,3063092309,220,219,220,219,1223
20240627,133200,3062824396,219,219,219,219,11463
20240627,133100,3060313999,219,219,219,219,14896
20240627,133000,3057051775,220,220,220,219,1348
20240627,132900,3056755569,220,219,220,219,33671
20240627,132800,3049363250,220,220,220,219,15003
20240627,132700,3046072590,220,220,221,219,12710
20240627,132600,3043284045,220,220,221,220,1547
20240627,132500,3042943561,220,220,220,220,1100
20240627,132400,3042701561,220,219,220,219,21002
20240627,132300,3038081137,219,220,220,219,505
20240627,132200,3037970041,219,220,221,219,24068
20240627,132100,3032675079,220,219,220,219,25946
20240627,132000,3026969479,220,220,220,220,3552
20240627,131900,3026188039,220,220,220,220,1159
20240627,131800,3025933059,220,220,220,219,12324
20240627,131700,3023231099,220,220,220,219,27623
20240627,131600,3017180797,219,220,220,219,1879
20240627,131500,3016767917,220,220,220,220,6030
20240627,131400,3015441317,220,220,220,219,22293
20240627,131300,3010556857,220,220,220,220,5553
20240627,131200,3009335197,220,220,220,220,8037
20240627,131100,3007567057,220,220,220,219,8028
20240627,131000,3005803813,219,218,220,218,31229
20240627,130900,2998974762,218,219,219,218,44780
20240627,130800,2989209482,219,220,220,219,26611
20240627,130700,2983373429,220,220,220,219,11777
20240627,130600,2980793128,219,220,220,219,397
20240627,130500,2980706136,220,220,220,219,115
20240627,130400,2980680837,220,220,220,219,479
20240627,130300,2980575930,219,220,220,219,9918
20240627,130200,2978398562,220,220,220,219,1119
20240627,130100,2978152867,220,221,221,220,6641
20240627,130000,2976691777,220,220,221,220,17186
20240627,125900,2972909780,219,220,220,219,45869
20240627,125800,2962844147,221,221,221,220,2347
20240627,125700,2962327460,221,219,221,218,87051
20240627,125600,2943213342,220,220,220,219,9769
20240627,125500,2941064433,220,220,221,218,21149
20240627,125400,2936446545,220,221,221,219,41159
20240627,125300,2927422562,221,221,222,220,52193
20240627,125200,2915937707,221,221,222,220,53183
20240627,125100,2904185967,221,220,221,219,102881
20240627,125000,2881528882,220,220,220,220,8838
20240627,124900,2879584522,220,220,220,219,2174
20240627,124800,2879106244,220,220,220,219,20642
20240627,124700,2874585643,219,219,220,218,8130
20240627,124600,2872806839,219,219,220,218,7757
20240627,124500,2871108512,219,220,220,219,7076
20240627,124400,2869552692,220,220,220,219,5014
20240627,124300,2868451400,220,220,220,219,8422
20240627,124200,2866600983,220,221,221,219,28596
20240627,124100,2860322295,221,220,221,220,9677
20240627,124000,2858193203,220,220,221,220,1813
20240627,123900,2857794341,220,221,221,220,11148
20240627,123800,2855341516,221,221,221,220,33308
20240627,123700,2848012976,221,220,221,220,42821
20240627,123600,2838588556,221,221,221,221,8578
20240627,123500,2836692818,221,221,221,221,10130
20240627,123400,2834454088,220,220,220,219,38081
20240627,123300,2826076273,220,220,220,220,20273
20240627,123200,2821616213,220,220,220,220,11134
20240627,123100,2819166733,220,220,220,220,755
20240627,123000,2819000633,220,220,220,219,1695
20240627,122900,2818628733,220,219,220,218,16789
20240627,122800,2814952771,218,218,219,217,11546
20240627,122700,2812435478,218,217,218,216,72833
20240627,122600,2796656878,217,218,218,217,6768
20240627,122500,2795187944,218,218,218,217,49990
20240627,122400,2784314613,218,217,218,217,11181
20240627,122300,2781877246,218,218,218,217,17240
20240627,122200,2778119726,218,219,219,218,12851
20240627,122100,2775314207,219,219,219,219,14054
20240627,122000,2772236381,219,217,219,217,46416
20240627,121900,2762136562,218,219,219,217,40094
20240627,121800,2753414656,219,219,219,218,5512
20240627,121700,2752207529,217,220,220,217,73628
20240627,121600,2736144380,219,219,220,219,689
20240627,121500,2735993350,219,220,221,219,1673
20240627,121400,2735625009,220,220,220,219,1309
20240627,121300,2735337213,220,221,221,220,3580
20240627,121200,2734549612,220,220,221,220,16235
20240627,121100,2730977209,221,221,221,220,8611
20240627,121000,2729074565,221,220,222,220,9419
20240627,120900,2726987971,220,220,220,220,3250
20240627,120800,2726272971,220,220,220,220,150
20240627,120700,2726239971,220,220,220,220,24095
20240627,120600,2720939071,220,220,220,219,12631
20240627,120500,2718171696,220,220,220,218,39778
20240627,120400,2709446546,220,221,222,219,56810
20240627,120300,2696941869,221,221,222,220,40696
20240627,120200,2687951829,220,221,221,220,14966
20240627,120100,2684656157,221,221,221,221,371
20240627,120000,2684574166,221,221,221,220,8784
20240627,115900,2682635912,220,221,221,220,4415
20240627,115800,2681664590,220,221,221,220,11198
20240627,115700,2679200917,220,220,221,220,6968
20240627,115600,2677662016,221,219,221,219,13462
20240627,115500,2674697531,219,219,220,218,39914
20240627,115400,2665965098,219,219,219,219,6645
20240627,115300,2664509843,219,220,220,218,37097
20240627,115200,2656411408,219,219,220,219,17940
20240627,115100,2652482547,219,220,220,219,18311
20240627,115000,2648457433,219,220,220,219,9669
20240627,114900,2646338259,219,219,219,219,1604
20240627,114800,2645986983,218,219,219,218,6355
20240627,114700,2644595537,219,219,219,218,1464
20240627,114600,2644275475,219,219,219,218,5995
20240627,114500,2642966993,219,220,220,218,68641
20240627,114400,2627976539,219,218,220,218,26894
20240627,114300,2622086657,218,218,219,218,26778
20240627,114200,2616236781,217,221,221,216,306805
20240627,114100,2549448799,221,221,222,221,5435
20240627,114000,2548247261,222,220,222,220,13401
20240627,113900,2545295894,220,223,223,220,49082
20240627,113800,2534479440,222,223,223,221,5278
20240627,113700,2533303192,221,221,223,221,26757
20240627,113600,2527371671,220,220,221,220,9736
20240627,113500,2525229680,220,220,220,219,14624
20240627,113400,2522025997,220,220,220,219,26819
20240627,113300,2516141268,220,220,221,220,6072
20240627,113200,2514803427,220,220,220,220,29175
20240627,113100,2508384927,220,221,221,220,6187
20240627,113000,2507021286,220,219,220,219,66922
20240627,112900,2492324210,220,219,220,218,29339
20240627,112800,2485900059,219,218,220,218,70354
20240627,112700,2470509819,218,223,223,218,183551
20240627,112600,2430046367,223,223,223,222,20970
20240627,112500,2425370633,223,224,224,223,13469
20240627,112400,2422366046,224,224,224,224,41258
20240627,112300,2413124254,224,224,224,223,5380
20240627,112200,2411921134,223,222,223,222,23518
20240627,112100,2406693841,222,222,222,221,14233
20240627,112000,2403536336,221,222,222,221,22945
20240627,111900,2398442622,223,222,223,221,15123
20240627,111800,2395086729,222,222,222,221,33674
20240627,111700,2387611102,222,222,222,221,18767
20240627,111600,2383445551,222,223,224,222,48997
20240627,111500,2372550388,223,223,223,222,52478
20240627,111400,2360847816,223,221,223,221,28358
20240627,111300,2354562578,221,220,221,220,15061
20240627,111200,2351234136,221,222,222,220,37108
20240627,111100,2343037927,222,222,222,222,5356
20240627,111000,2341848895,222,222,222,221,12909
20240627,110900,2338989007,221,221,222,220,34605
20240627,110800,2331359931,221,221,221,220,23074
20240627,110700,2326270280,221,222,222,220,46055
20240627,110600,2316104521,222,221,223,221,44999
20240627,110500,2306148598,222,224,224,221,154477
20240627,110400,2271722564,224,225,225,223,77681
20240627,110300,2254292731,225,224,225,223,77119
20240627,110200,2237034891,224,223,225,223,38276
20240627,110100,2228460822,224,225,226,223,50001
20240627,110000,2217247061,226,223,226,223,134352
20240627,105900,2187132110,223,222,224,221,101355
20240627,105800,2164571918,223,218,223,218,413427
20240627,105700,2073056272,219,218,219,217,36353
20240627,105600,2065124173,218,219,219,217,43334
20240627,105500,2055697023,219,219,219,217,92982
20240627,105400,2035441057,219,220,221,218,44444
20240627,105300,2025702623,220,217,220,216,220777
20240627,105200,1977356245,217,216,218,214,175109
20240627,105100,1939577245,216,218,218,213,308774
20240627,105000,1873128399,218,220,222,216,260322
20240627,104900,1816011455,220,218,220,216,234866
20240627,104800,1764762080,219,224,224,218,378746
20240627,104700,1681214620,224,226,226,222,111879
20240627,104600,1656213821,226,227,227,224,102275
20240627,104500,1633143038,227,223,227,222,448675
20240627,104400,1532450703,222,224,224,222,71245
20240627,104300,1516571006,225,224,226,221,275222
20240627,104200,1455055328,223,226,226,222,242693
20240627,104100,1400852082,226,227,228,225,216419
20240627,104000,1351902196,227,229,229,225,226848
20240627,103900,1300699087,229,230,230,227,74009
20240627,103800,1283824774,229,230,231,228,158387
20240627,103700,1247494520,230,230,231,227,222222
20240627,103600,1196615643,230,230,232,230,58254
20240627,103500,1183142114,232,234,234,230,95020
20240627,103400,1161082359,235,234,235,233,39571
20240627,103300,1151828856,234,232,234,229,110883
20240627,103200,1126248202,231,230,235,230,155698
20240627,103100,1090029245,229,229,229,226,275696
20240627,103000,1026930517,226,226,226,226,0
20240627,102900,1026930517,226,232,232,226,303520
20240627,102800,957938034,232,235,236,229,304871
20240627,102700,887257371,236,236,238,233,187936
20240627,102600,843082884,235,239,241,233,250055
20240627,102500,784153214,239,239,240,236,221270
20240627,102400,731387373,239,245,245,239,296272
20240627,102300,659647112,243,248,248,243,131522
20240627,102200,627355922,248,252,252,248,307717
20240627,102100,550354003,252,254,256,252,162194
20240627,102000,509116022,254,253,254,252,42544
20240627,101900,498355879,253,251,253,251,154864
20240627,101800,459432699,251,251,251,251,0
20240627,101700,459432699,251,251,251,251,0
20240627,101600,459432699,251,253,253,251,85640
20240627,101500,437868557,253,253,254,251,72584
20240627,101400,419556392,253,256,257,251,159002
20240627,101300,379365771,256,257,257,255,53997
20240627,101200,365528690,257,256,258,256,63016
20240627,101100,349348806,257,256,259,255,83169
20240627,101000,327980807,255,261,261,251,284951
20240627,100900,254706718,261,264,264,261,75421
20240627,100800,234992803,264,263,264,263,8012
20240627,100700,232884612,264,264,264,263,12658
20240627,100600,229555202,264,262,264,262,115167
20240627,100500,199351821,262,262,263,261,17408
20240627,100400,194795883,262,264,264,261,77892
20240627,100300,174396185,263,265,265,263,29376
20240627,100200,166646790,266,265,266,264,34022
20240627,100100,157636222,265,265,267,265,31471
20240627,100000,149292520,266,270,270,266,52967
20240627,095900,135128083,270,270,271,269,51805
20240627,095800,121190487,270,270,270,269,35727
20240627,095700,111544458,272,271,272,270,12669
20240627,095600,108112529,273,271,273,271,3333
20240627,095500,107205946,272,271,272,271,233
20240627,095400,107142687,271,271,271,271,10048
20240627,095300,104419679,271,270,271,270,16807
20240627,095200,99875752,270,270,271,270,63246
20240627,095100,82790562,271,271,272,271,38783
20240627,095000,72279351,273,273,273,271,44071
20240627,094900,60308093,274,274,274,274,7
20240627,094800,60306175,274,274,274,274,500
20240627,094700,60169175,274,274,274,273,80
20240627,094600,60147270,274,274,276,273,11333
20240627,094500,57047185,274,274,274,274,68
20240627,094400,57028553,274,273,274,272,2007
20240627,094300,56480532,273,273,273,272,3920
20240627,094200,55410564,273,273,273,273,249
20240627,094100,55342587,273,273,273,272,7121
20240627,094000,53400540,273,273,273,272,27235
20240627,093900,45992404,273,274,274,273,14481
20240627,093800,42034610,274,274,274,274,7
20240627,093700,42032692,274,274,274,274,1056
20240627,093600,41743348,274,273,274,273,12003
20240627,093500,38464526,274,274,274,274,4
20240627,093400,38463430,274,274,274,273,804
20240627,093300,38243770,274,273,274,273,15050
20240627,093200,34134748,274,273,274,273,38
20240627,093100,34124348,274,274,274,273,256
20240627,093000,34054265,274,274,274,274,102
20240627,092900,34026317,274,274,274,274,19
20240627,092800,34021111,274,274,274,274,1002
20240627,092700,33746563,274,274,274,274,1243
20240627,092600,33405981,274,274,274,274,116
20240627,092500,33374197,274,274,274,274,525
20240627,092400,33230347,274,274,274,274,24
20240627,092300,33223771,274,274,274,274,31
20240627,092200,33215277,274,274,274,274,3143
20240627,092100,32354095,274,274,274,274,13
20240627,092000,32350533,274,273,274,273,5656
20240627,091900,30806231,274,274,274,273,248
20240627,091800,30738397,274,274,274,273,2536
20240627,091700,30043567,273,275,275,273,13132
20240627,091600,26453826,275,275,275,275,1003
20240627,091500,26178001,275,274,275,274,2533
20240627,091400,25483926,274,274,274,274,0
20240627,091300,25483926,274,274,274,274,5029
20240627,091200,24105980,275,275,275,274,372
20240627,091100,24004030,275,275,275,275,4158
20240627,091000,22860580,275,275,275,275,3167
20240627,090900,21989655,275,276,276,275,319
20240627,090800,21901841,276,275,276,275,1502
20240627,090700,21488789,275,275,275,275,1949
20240627,090600,20952814,274,276,276,274,3098
20240627,090500,20103685,276,276,276,276,102
20240627,090400,20075533,274,274,274,274,17080
20240627,090300,15395613,274,274,274,274,1710
20240627,090200,14927073,274,275,275,273,37292
20240627,090100,4697955,276,276,278,276,6188
20240627,090000,2990065,276,278,278,276,10808