stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,192500,4255372423,234,234,234,234,146857
20240628,192400,4255372423,234,234,234,234,0
20240628,192300,4255372423,234,234,234,234,0
20240628,192200,4255372423,234,234,234,234,0
20240628,192100,4255372423,234,234,234,234,0
20240628,192000,4255372423,234,234,234,234,0
20240628,191900,4255372423,234,234,234,234,0
20240628,191800,4255372423,234,234,234,234,0
20240628,191700,4255372423,234,234,234,234,0
20240628,191600,4255372423,234,234,234,234,0
20240628,191500,4255372423,234,234,234,234,0
20240628,191400,4255372423,234,234,234,234,0
20240628,191300,4255372423,234,234,234,234,0
20240628,191200,4255372423,234,234,234,234,0
20240628,191100,4255372423,234,234,234,234,0
20240628,191000,4255372423,234,234,234,234,0
20240628,190900,4255372423,234,234,234,234,0
20240628,190800,4255372423,234,234,234,234,0
20240628,190700,4255372423,234,234,234,234,0
20240628,190600,4255372423,234,234,234,234,0
20240628,190500,4255372423,234,234,234,234,0
20240628,190400,4255372423,234,234,234,234,0
20240628,190300,4255372423,234,234,234,234,0
20240628,190200,4255372423,234,234,234,234,0
20240628,190100,4255372423,234,234,234,234,0
20240628,190000,4255372423,234,234,234,234,0
20240628,185900,4255372423,234,234,234,234,0
20240628,185800,4255372423,234,234,234,234,0
20240628,185700,4255372423,234,234,234,234,0
20240628,185600,4255372423,234,234,234,234,0
20240628,185500,4255372423,234,234,234,234,146857
20240628,185400,4255372423,234,234,234,234,0
20240628,185300,4255372423,234,234,234,234,0
20240628,185200,4255372423,234,234,234,234,0
20240628,185100,4255372423,234,234,234,234,0
20240628,185000,4255372423,234,234,234,234,0
20240628,184900,4255372423,234,234,234,234,0
20240628,184800,4255372423,234,234,234,234,0
20240628,184700,4255372423,234,234,234,234,0
20240628,184600,4255372423,234,234,234,234,0
20240628,184500,4255372423,234,234,234,234,0
20240628,184400,4255372423,234,234,234,234,0
20240628,184300,4255372423,234,234,234,234,0
20240628,184200,4255372423,234,234,234,234,0
20240628,184100,4255372423,234,234,234,234,0
20240628,184000,4255372423,234,234,234,234,0
20240628,183900,4255372423,234,234,234,234,0
20240628,183800,4255372423,234,234,234,234,0
20240628,183700,4255372423,234,234,234,234,0
20240628,183600,4255372423,234,234,234,234,0
20240628,183500,4255372423,234,234,234,234,0
20240628,183400,4255372423,234,234,234,234,0
20240628,183300,4255372423,234,234,234,234,0
20240628,183200,4255372423,234,234,234,234,0
20240628,183100,4255372423,234,234,234,234,0
20240628,183000,4255372423,234,234,234,234,0
20240628,182900,4255372423,234,234,234,234,0
20240628,182800,4255372423,234,234,234,234,0
20240628,182700,4255372423,234,234,234,234,0
20240628,182600,4255372423,234,234,234,234,0
20240628,182500,4255372423,234,234,234,234,146857
20240628,182400,4255372423,234,234,234,234,0
20240628,182300,4255372423,234,234,234,234,0
20240628,182200,4255372423,234,234,234,234,0
20240628,182100,4255372423,234,234,234,234,0
20240628,182000,4255372423,234,234,234,234,0
20240628,181900,4255372423,234,234,234,234,0
20240628,181800,4255372423,234,234,234,234,0
20240628,181700,4255372423,234,234,234,234,0
20240628,181600,4255372423,234,234,234,234,0
20240628,181500,4255372423,234,234,234,234,0
20240628,181400,4255372423,234,234,234,234,0
20240628,181300,4255372423,234,234,234,234,0
20240628,181200,4255372423,234,234,234,234,0
20240628,181100,4255372423,234,234,234,234,0
20240628,181000,4255372423,234,234,234,234,0
20240628,180900,4255372423,234,234,234,234,0
20240628,180800,4255372423,234,234,234,234,0
20240628,180700,4255372423,234,234,234,234,0
20240628,180600,4255372423,234,234,234,234,0
20240628,180500,4255372423,234,234,234,234,0
20240628,180400,4255372423,234,234,234,234,0
20240628,180300,4255372423,234,234,234,234,0
20240628,180200,4255372423,234,234,234,234,0
20240628,180100,4255372423,234,234,234,234,0
20240628,180000,4255372423,234,234,234,234,0
20240628,175900,4255372423,234,234,234,234,0
20240628,175800,4255372423,234,234,234,234,0
20240628,175700,4255372423,234,234,234,234,0
20240628,175600,4255372423,234,234,234,234,0
20240628,175500,4255372423,234,234,234,234,146857
20240628,175400,4255372423,234,234,234,234,0
20240628,175300,4255372423,234,234,234,234,0
20240628,175200,4255372423,234,234,234,234,0
20240628,175100,4255372423,234,234,234,234,0
20240628,175000,4255372423,234,234,234,234,0
20240628,174900,4255372423,234,234,234,234,0
20240628,174800,4255372423,234,234,234,234,0
20240628,174700,4255372423,234,234,234,234,0
20240628,174600,4255372423,234,234,234,234,0
20240628,174500,4255372423,234,234,234,234,0
20240628,174400,4255372423,234,234,234,234,0
20240628,174300,4255372423,234,234,234,234,0
20240628,174200,4255372423,234,234,234,234,0
20240628,174100,4255372423,234,234,234,234,0
20240628,174000,4255372423,234,234,234,234,0
20240628,173900,4255372423,234,234,234,234,0
20240628,173800,4255372423,234,234,234,234,0
20240628,173700,4255372423,234,234,234,234,0
20240628,173600,4255372423,234,234,234,234,0
20240628,173500,4255372423,234,234,234,234,0
20240628,173400,4255372423,234,234,234,234,0
20240628,173300,4255372423,234,234,234,234,0
20240628,173200,4255372423,234,234,234,234,0
20240628,173100,4255372423,234,234,234,234,0
20240628,173000,4255372423,234,234,234,234,0
20240628,172900,4255372423,234,234,234,234,0
20240628,172800,4255372423,234,234,234,234,0
20240628,172700,4255372423,234,234,234,234,0
20240628,172600,4255372423,234,234,234,234,0
20240628,172500,4255372423,234,234,234,234,146857
20240628,172400,4255372423,234,234,234,234,0
20240628,172300,4255372423,234,234,234,234,0
20240628,172200,4255372423,234,234,234,234,0
20240628,172100,4255372423,234,234,234,234,0
20240628,172000,4255372423,234,234,234,234,0
20240628,171900,4255372423,234,234,234,234,0
20240628,171800,4255372423,234,234,234,234,0
20240628,171700,4255372423,234,234,234,234,0
20240628,171600,4255372423,234,234,234,234,0
20240628,171500,4255372423,234,234,234,234,0
20240628,171400,4255372423,234,234,234,234,0
20240628,171300,4255372423,234,234,234,234,0
20240628,171200,4255372423,234,234,234,234,0
20240628,171100,4255372423,234,234,234,234,0
20240628,171000,4255372423,234,234,234,234,0
20240628,170900,4255372423,234,234,234,234,0
20240628,170800,4255372423,234,234,234,234,0
20240628,170700,4255372423,234,234,234,234,0
20240628,170600,4255372423,234,234,234,234,0
20240628,170500,4255372423,234,234,234,234,0
20240628,170400,4255372423,234,234,234,234,0
20240628,170300,4255372423,234,234,234,234,0
20240628,170200,4255372423,234,234,234,234,0
20240628,170100,4255372423,234,234,234,234,0
20240628,170000,4255372423,234,234,234,234,0
20240628,165900,4255372423,234,234,234,234,0
20240628,165800,4255372423,234,234,234,234,0
20240628,165700,4255372423,234,234,234,234,0
20240628,165600,4255372423,234,234,234,234,0
20240628,165500,4255372423,234,234,234,234,146857
20240628,165400,4255372423,234,234,234,234,0
20240628,165300,4255372423,234,234,234,234,0
20240628,165200,4255372423,234,234,234,234,0
20240628,165100,4255372423,234,234,234,234,0
20240628,165000,4255372423,234,234,234,234,0
20240628,164900,4255372423,234,234,234,234,0
20240628,164800,4255372423,234,234,234,234,0
20240628,164700,4255372423,234,234,234,234,0
20240628,164600,4255372423,234,234,234,234,0
20240628,164500,4255372423,234,234,234,234,0
20240628,164400,4255372423,234,234,234,234,0
20240628,164300,4255372423,234,234,234,234,0
20240628,164200,4255372423,234,234,234,234,0
20240628,164100,4255372423,234,234,234,234,0
20240628,164000,4255372423,234,234,234,234,0
20240628,163900,4255372423,234,234,234,234,0
20240628,163800,4255372423,234,234,234,234,0
20240628,163700,4255372423,234,234,234,234,0
20240628,163600,4255372423,234,234,234,234,0
20240628,163500,4255372423,234,234,234,234,0
20240628,163400,4255372423,234,234,234,234,0
20240628,163300,4255372423,234,234,234,234,0
20240628,163200,4255372423,234,234,234,234,0
20240628,163100,4255372423,234,234,234,234,0
20240628,163000,4255372423,234,234,234,234,0
20240628,162900,4255372423,234,234,234,234,0
20240628,162800,4255372423,234,234,234,234,0
20240628,162700,4255372423,234,234,234,234,0
20240628,162600,4255372423,234,234,234,234,0
20240628,162500,4255372423,234,234,234,234,146857
20240628,162400,4255372423,234,234,234,234,0
20240628,162300,4255372423,234,234,234,234,0
20240628,162200,4255372423,234,234,234,234,0
20240628,162100,4255372423,234,234,234,234,0
20240628,162000,4255372423,234,234,234,234,0
20240628,161900,4255372423,234,234,234,234,0
20240628,161800,4255372423,234,234,234,234,0
20240628,161700,4255372423,234,234,234,234,0
20240628,161600,4255372423,234,234,234,234,0
20240628,161500,4255372423,234,234,234,234,0
20240628,161400,4255372423,234,234,234,234,0
20240628,161300,4255372423,234,234,234,234,0
20240628,161200,4255372423,234,234,234,234,0
20240628,161100,4255372423,234,234,234,234,0
20240628,161000,4255372423,234,234,234,234,0
20240628,160900,4255372423,234,234,234,234,0
20240628,160800,4255372423,234,234,234,234,0
20240628,160700,4255372423,234,234,234,234,0
20240628,160600,4255372423,234,234,234,234,0
20240628,160500,4255372423,234,234,234,234,0
20240628,160400,4255372423,234,234,234,234,0
20240628,160300,4255372423,234,234,234,234,0
20240628,160200,4255372423,234,234,234,234,0
20240628,160100,4255372423,234,234,234,234,0
20240628,160000,4255372423,234,234,234,234,0
20240628,155900,4255372423,234,234,234,234,0
20240628,155800,4255372423,234,234,234,234,0
20240628,155700,4255372423,234,234,234,234,0
20240628,155600,4255372423,234,234,234,234,0
20240628,155500,4255372423,234,234,234,234,146857
20240628,155400,4255372423,234,234,234,234,0
20240628,155300,4255372423,234,234,234,234,0
20240628,155200,4255372423,234,234,234,234,0
20240628,155100,4255372423,234,234,234,234,0
20240628,155000,4255372423,234,234,234,234,0
20240628,154900,4255372423,234,234,234,234,0
20240628,154800,4255372423,234,234,234,234,0
20240628,154700,4255372423,234,234,234,234,0
20240628,154600,4255372423,234,234,234,234,0
20240628,154500,4255372423,234,234,234,234,0
20240628,154400,4255372423,234,234,234,234,0
20240628,154300,4255372423,234,234,234,234,0
20240628,154200,4255372423,234,234,234,234,0
20240628,154100,4255372423,234,234,234,234,0
20240628,154000,4255372423,234,234,234,234,0
20240628,153900,4255372423,234,234,234,234,0
20240628,153800,4255372423,234,234,234,234,0
20240628,153700,4255372423,234,234,234,234,0
20240628,153600,4255372423,234,234,234,234,0
20240628,153500,4255372423,234,234,234,234,0
20240628,153400,4255372423,234,234,234,234,0
20240628,153300,4255372423,234,234,234,234,0
20240628,153200,4255372423,234,234,234,234,0
20240628,153100,4255372423,234,234,234,234,0
20240628,153000,4255372423,234,234,234,234,146857
20240628,152900,4221007885,234,234,234,234,0
20240628,152800,4221007885,234,234,234,234,0
20240628,152700,4221007885,234,234,234,234,0
20240628,152600,4221007885,234,234,234,234,0
20240628,152500,4221007885,234,234,234,234,0
20240628,152400,4221007885,234,234,234,234,0
20240628,152300,4221007885,234,234,234,234,0
20240628,152200,4221007885,234,234,234,234,0
20240628,152100,4221007885,234,234,234,234,0
20240628,152000,4221007885,234,234,234,234,0
20240628,151900,4221007885,234,233,234,232,12433
20240628,151800,4218111854,233,232,233,232,1097
20240628,151700,4217857346,233,233,234,233,11037
20240628,151600,4215284475,233,233,233,233,20330
20240628,151500,4210547585,233,233,233,232,1967
20240628,151400,4210091079,233,232,233,232,8861
20240628,151300,4208026676,233,232,233,232,8895
20240628,151200,4205962074,232,232,232,232,3639
20240628,151100,4205117826,232,232,232,231,7274
20240628,151000,4203437258,232,232,232,231,4364
20240628,150900,4202429010,232,232,232,231,3443
20240628,150800,4201633616,232,232,232,232,3071
20240628,150700,4200921144,232,231,232,231,25
20240628,150600,4200915364,232,232,232,232,6815
20240628,150500,4199334284,233,233,233,232,152
20240628,150400,4199298924,232,232,232,232,4000
20240628,150300,4198370924,233,232,233,232,5934
20240628,150200,4196988362,233,232,233,231,3996
20240628,150100,4196061311,231,231,232,231,382
20240628,150000,4195972838,232,231,232,231,10484
20240628,145900,4193545604,232,233,233,232,12331
20240628,145800,4190684679,233,233,233,233,1
20240628,145700,4190684446,233,233,233,232,6015
20240628,145600,4189282961,233,233,233,232,1756
20240628,145500,4188874813,233,232,233,231,6884
20240628,145400,4187277742,232,232,232,232,7466
20240628,145300,4185545630,232,231,232,230,69457
20240628,145200,4169507751,231,232,232,231,85685
20240628,145100,4149711876,233,233,233,231,118837
20240628,145000,4122145857,233,234,234,233,1362
20240628,144900,4121827950,234,234,234,234,320
20240628,144800,4121753070,234,233,234,233,497
20240628,144700,4121637161,233,234,234,233,2501
20240628,144600,4121054427,234,232,234,232,9919
20240628,144500,4118751303,232,233,233,232,19978
20240628,144400,4114116316,233,233,233,233,5038
20240628,144300,4112942462,233,234,234,232,2204
20240628,144200,4112427932,234,233,234,233,2311
20240628,144100,4111889168,233,234,234,232,16107
20240628,144000,4108136177,232,233,234,232,38469
20240628,143900,4099206352,234,234,234,233,20749
20240628,143800,4094368965,234,234,234,233,10688
20240628,143700,4091876073,234,234,235,234,24053
20240628,143600,4086247670,234,235,236,234,22280
20240628,143500,4081010545,235,236,236,235,21990
20240628,143400,4075838905,236,237,237,236,5560
20240628,143300,4074526234,236,236,236,236,0
20240628,143200,4074526234,236,236,236,236,4000
20240628,143100,4073582234,236,236,236,236,15603
20240628,143000,4069899926,236,237,237,236,2121
20240628,142900,4069397571,237,237,237,237,9014
20240628,142800,4067261253,237,236,237,236,1110
20240628,142700,4066999283,237,236,237,236,3000
20240628,142600,4066290283,235,236,236,235,5740
20240628,142500,4064936640,236,235,236,235,176
20240628,142400,4064895270,236,236,236,236,3382
20240628,142300,4064097118,237,235,237,235,23626
20240628,142200,4058538576,234,234,235,234,3522
20240628,142100,4057713295,234,235,236,234,50060
20240628,142000,4045955003,235,235,236,235,14649
20240628,141900,4042512448,236,237,237,235,6958
20240628,141800,4040876246,235,237,237,235,62720
20240628,141700,4026067934,237,236,237,236,15401
20240628,141600,4022428710,236,236,236,236,28929
20240628,141500,4015601466,236,236,237,236,14064
20240628,141400,4012282262,237,237,237,236,10269
20240628,141300,4009848872,237,237,237,237,10040
20240628,141200,4007469392,237,238,238,237,8911
20240628,141100,4005357473,238,237,238,237,5606
20240628,141000,4004028784,238,237,238,237,439
20240628,140900,4003924632,237,238,238,237,5630
20240628,140800,4002589530,238,238,238,238,10307
20240628,140700,4000136464,238,238,238,237,337
20240628,140600,4000056366,238,238,239,238,7584
20240628,140500,3998250825,239,240,241,238,22804
20240628,140400,3992796043,241,240,241,240,214
20240628,140300,3992744473,240,240,241,240,5506
20240628,140200,3991423013,240,240,241,240,5502
20240628,140100,3990102523,240,241,241,240,14532
20240628,140000,3986614842,241,240,241,240,38490
20240628,135900,3977374401,241,241,241,240,19904
20240628,135800,3972585361,241,240,241,239,39773
20240628,135700,3963038298,239,237,240,237,51680
20240628,135600,3950678677,237,238,239,237,22378
20240628,135500,3945353181,238,238,238,238,1719
20240628,135400,3944944059,238,238,238,237,201
20240628,135300,3944896222,238,238,238,238,3519
20240628,135200,3944058700,237,238,238,237,3706
20240628,135100,3943179480,237,237,237,237,28427
20240628,135000,3936442281,236,237,237,236,464
20240628,134900,3936332333,237,238,238,237,8384
20240628,134800,3934343325,238,238,238,238,1496
20240628,134700,3933987277,238,238,238,238,2
20240628,134600,3933986801,237,236,237,236,3243
20240628,134500,3933218216,237,237,237,236,642
20240628,134400,3933066063,236,236,237,236,5251
20240628,134300,3931825748,237,237,237,236,128
20240628,134200,3931795431,236,236,237,236,6375
20240628,134100,3930290058,236,236,236,236,527
20240628,134000,3930165686,237,237,237,237,23670
20240628,133900,3924555896,237,236,237,236,2911
20240628,133800,3923868866,237,237,237,237,48
20240628,133700,3923857490,237,236,237,236,1365
20240628,133600,3923534805,236,237,237,236,16853
20240628,133500,3919556290,237,237,237,236,1674
20240628,133400,3919161220,236,237,237,236,4026
20240628,133300,3918210559,237,237,237,237,32
20240628,133200,3918202975,237,237,237,236,511
20240628,133100,3918081872,237,237,237,237,2933
20240628,133000,3917386751,237,237,237,237,13968
20240628,132900,3914076335,237,237,237,237,1557
20240628,132800,3913707326,236,237,237,236,4326
20240628,132700,3912685907,236,237,237,236,1107
20240628,132600,3912424557,236,237,237,236,5390
20240628,132500,3911152512,237,237,237,237,9277
20240628,132400,3908953863,237,238,238,237,136
20240628,132300,3908921531,238,237,238,237,8577
20240628,132200,3906888481,236,238,238,236,26782
20240628,132100,3900551668,237,237,237,237,374
20240628,132000,3900463030,237,237,237,237,1700
20240628,131900,3900060130,238,237,238,237,93
20240628,131800,3900038076,237,238,238,237,2039
20240628,131700,3899552822,238,238,238,238,812
20240628,131600,3899359566,237,237,237,237,303
20240628,131500,3899287755,237,238,238,237,6218
20240628,131400,3897808071,238,238,238,238,134
20240628,131300,3897776179,238,237,238,237,16711
20240628,131200,3893814672,237,237,237,237,7400
20240628,131100,3892060872,238,237,238,237,211
20240628,131000,3892010655,238,237,238,237,4035
20240628,130900,3891051117,237,237,237,237,2821
20240628,130800,3890382540,237,237,237,236,9457
20240628,130700,3888147959,237,237,237,236,8606
20240628,130600,3886116839,236,237,237,236,4517
20240628,130500,3885046468,236,237,237,236,2
20240628,130400,3885045995,236,237,238,236,43559
20240628,130300,3874765504,238,238,238,238,59
20240628,130200,3874751462,237,238,238,237,3391
20240628,130100,3873947782,238,237,238,237,90
20240628,130000,3873926443,237,237,238,237,8130
20240628,125900,3871999623,238,238,238,238,9098
20240628,125800,3869834299,238,237,238,237,19729
20240628,125700,3865151967,237,237,237,237,11566
20240628,125600,3862410825,237,236,237,236,1063
20240628,125500,3862159553,237,236,237,236,1700
20240628,125400,3861758173,237,237,237,236,4629
20240628,125300,3860665558,237,237,237,236,821
20240628,125200,3860471006,236,237,238,236,7338
20240628,125100,3858730972,237,237,237,236,3643
20240628,125000,3857868761,237,237,237,237,4993
20240628,124900,3856685420,237,237,237,237,26199
20240628,124800,3850476257,236,237,237,236,568
20240628,124700,3850342091,237,236,237,236,2470
20240628,124600,3849757201,237,237,237,237,65
20240628,124500,3849741796,237,237,237,237,4
20240628,124400,3849740848,236,237,237,236,612
20240628,124300,3849596305,237,236,237,236,7530
20240628,124200,3847811764,237,237,237,237,3220
20240628,124100,3847048624,237,237,237,237,139
20240628,124000,3847015681,237,237,237,236,2535
20240628,123900,3846415359,237,237,238,236,17775
20240628,123800,3842206762,237,236,238,236,1060
20240628,123700,3841954988,237,236,237,236,41826
20240628,123600,3832049813,236,237,237,236,9782
20240628,123500,3829740197,237,237,237,237,315
20240628,123400,3829665542,237,237,237,237,4186
20240628,123300,3828673460,237,237,237,237,10539
20240628,123200,3826175717,237,237,237,237,58
20240628,123100,3826161971,237,237,237,237,8726
20240628,123000,3824093909,237,237,237,237,101
20240628,122900,3824069972,237,237,237,236,405
20240628,122800,3823974277,237,237,237,236,125
20240628,122700,3823944664,237,237,237,237,4582
20240628,122600,3822858730,236,236,236,236,4312
20240628,122500,3821841098,236,236,237,236,6277
20240628,122400,3820358993,237,237,237,237,2957
20240628,122300,3819658184,237,237,237,236,4759
20240628,122200,3818534881,237,236,237,236,8388
20240628,122100,3816554947,236,237,237,236,6023
20240628,122000,3815132512,237,237,237,237,0
20240628,121900,3815132512,237,237,237,236,7539
20240628,121800,3813352043,237,237,237,236,2180
20240628,121700,3812835883,236,237,237,236,34615
20240628,121600,3804662740,236,237,237,236,102
20240628,121500,3804638568,237,237,237,237,1948
20240628,121400,3804176892,237,238,238,237,5002
20240628,121300,3802991416,237,237,237,237,13333
20240628,121200,3799831495,237,236,237,236,8596
20240628,121100,3797800715,236,236,237,236,1301
20240628,121000,3797493672,236,237,237,236,271
20240628,120900,3797429710,237,236,237,236,6238
20240628,120800,3795957540,236,237,237,236,7325
20240628,120700,3794227053,236,236,237,236,11
20240628,120600,3794224456,236,236,237,236,11174
20240628,120500,3791586347,236,237,237,236,464
20240628,120400,3791476736,237,237,237,237,224
20240628,120300,3791423648,236,236,236,236,516
20240628,120200,3791301872,236,236,236,236,21134
20240628,120100,3786314248,236,237,237,236,2343
20240628,120000,3785759290,237,237,237,237,11100
20240628,115900,3783128590,237,237,237,237,4113
20240628,115800,3782153809,236,237,237,236,2597
20240628,115700,3781538385,236,236,237,236,555
20240628,115600,3781407060,236,237,237,236,29631
20240628,115500,3774414143,237,237,237,237,922
20240628,115400,3774195629,237,236,237,236,13608
20240628,115300,3770984131,236,237,238,236,22755
20240628,115200,3765604938,237,237,238,237,6414
20240628,115100,3764083299,237,238,238,237,62243
20240628,115000,3749284438,238,239,239,238,17044
20240628,114900,3745226966,239,239,239,238,7349
20240628,114800,3743472756,239,239,239,239,3446
20240628,114700,3742649162,239,239,239,238,2882
20240628,114600,3741962364,238,238,239,238,1498
20240628,114500,3741605332,239,238,239,238,404
20240628,114400,3741509003,239,239,239,239,3037
20240628,114300,3740783160,239,239,239,238,353
20240628,114200,3740698930,239,239,239,238,51905
20240628,114100,3728335102,239,239,239,239,4180
20240628,114000,3727336082,239,239,239,239,1060
20240628,113900,3727082742,240,239,240,239,2681
20240628,113800,3726441755,239,238,239,238,1118
20240628,113700,3726175593,238,240,240,238,40299
20240628,113600,3716507258,240,238,240,238,10169
20240628,113500,3714079706,239,239,239,238,5219
20240628,113400,3712832508,239,239,239,238,1604
20240628,113300,3712449652,239,239,239,238,316
20240628,113200,3712374201,239,239,240,238,41255
20240628,113100,3702524031,239,239,239,239,7798
20240628,113000,3700660309,239,238,239,238,14656
20240628,112900,3697172081,239,238,239,238,5738
20240628,112800,3695805590,238,238,239,238,119
20240628,112700,3695777262,239,238,239,238,37
20240628,112600,3695768455,238,239,239,238,1227
20240628,112500,3695475273,239,238,239,238,4461
20240628,112400,3694409373,239,239,239,239,600
20240628,112300,3694265973,239,239,240,239,12348
20240628,112200,3691314220,239,240,240,239,14846
20240628,112100,3687761180,239,239,240,239,608
20240628,112000,3687615505,240,239,240,238,19726
20240628,111900,3682898974,239,238,239,238,6684
20240628,111800,3681303255,238,239,239,238,1289
20240628,111700,3680996316,238,239,239,238,5314
20240628,111600,3679730436,238,238,239,238,9249
20240628,111500,3677524089,238,239,239,238,8963
20240628,111400,3675383298,239,239,239,238,637
20240628,111300,3675231272,239,239,239,238,2739
20240628,111200,3674578295,239,239,239,238,2494
20240628,111100,3673982721,239,238,239,238,19189
20240628,111000,3669415663,238,239,239,238,3216
20240628,110900,3668647075,239,239,239,239,313
20240628,110800,3668572268,239,239,239,238,2240
20240628,110700,3668038606,238,239,239,238,7886
20240628,110600,3666158150,239,240,240,238,17044
20240628,110500,3662095286,240,239,240,238,13513
20240628,110400,3658867670,239,239,239,238,12302
20240628,110300,3655928492,239,239,239,239,4179
20240628,110200,3654929711,239,238,240,238,11922
20240628,110100,3652068463,239,238,239,238,6059
20240628,110000,3650622921,238,240,240,238,40952
20240628,105900,3640814455,240,241,241,240,6030
20240628,105800,3639366506,240,241,241,240,19546
20240628,105700,3634674701,241,240,241,240,143529
20240628,105600,3600224548,240,241,241,240,16600
20240628,105500,3596237387,241,239,241,238,39568
20240628,105400,3586779119,238,238,239,238,135591
20240628,105300,3554507845,239,239,239,238,13993
20240628,105200,3551169885,239,240,240,239,9672
20240628,105100,3548858017,240,240,240,238,59398
20240628,105000,3534662016,239,241,241,239,88474
20240628,104900,3513414209,241,238,241,238,127198
20240628,104800,3482941840,239,239,239,238,54727
20240628,104700,3469901853,239,238,239,238,33806
20240628,104600,3461855668,238,238,238,237,12939
20240628,104500,3458776208,238,237,238,237,13517
20240628,104400,3455569596,237,237,237,236,3465
20240628,104300,3454750479,237,237,237,236,5863
20240628,104200,3453364703,237,237,237,237,10104
20240628,104100,3450970055,237,236,237,236,29110
20240628,104000,3444094080,237,237,237,236,2277
20240628,103900,3443554432,237,238,238,236,2206
20240628,103800,3443031096,238,236,238,235,30445
20240628,103700,3435815611,236,236,236,235,14013
20240628,103600,3432513133,236,236,236,236,4671
20240628,103500,3431410777,236,235,236,235,19654
20240628,103400,3426789966,235,236,236,234,8845
20240628,103300,3424713121,236,236,236,236,9370
20240628,103200,3422501801,236,236,237,236,16881
20240628,103100,3418517884,236,236,237,236,23734
20240628,103000,3412916659,236,238,238,236,19961
20240628,102900,3408199505,238,236,238,236,20234
20240628,102800,3403399977,237,238,238,237,11810
20240628,102700,3400600944,238,237,238,237,5092
20240628,102600,3399391599,236,237,238,236,36594
20240628,102500,3390723596,236,237,238,236,56123
20240628,102400,3377417622,237,236,237,236,32698
20240628,102300,3369696850,236,235,236,234,18343
20240628,102200,3365388059,235,235,235,235,5108
20240628,102100,3364187679,235,235,236,234,51294
20240628,102000,3352133046,235,235,235,235,925
20240628,101900,3351915671,235,235,235,234,2781
20240628,101800,3351264188,235,235,235,234,1044
20240628,101700,3351019254,235,235,235,234,5196
20240628,101600,3349801826,235,234,235,234,2358
20240628,101500,3349248815,234,235,235,234,12584
20240628,101400,3346302516,235,234,235,233,51662
20240628,101300,3334218292,234,234,234,233,64920
20240628,101200,3319090605,234,234,234,233,23864
20240628,101100,3313517593,235,235,235,234,54045
20240628,101000,3300870475,234,235,236,234,35912
20240628,100900,3292434683,236,234,236,234,25121
20240628,100800,3286518690,235,235,236,234,20972
20240628,100700,3281604779,235,235,237,234,15822
20240628,100600,3277876452,235,235,237,235,39578
20240628,100500,3268574392,236,236,236,235,11402
20240628,100400,3265889746,236,236,236,235,15235
20240628,100300,3262308745,235,237,237,235,12324
20240628,100200,3259407277,236,236,237,236,21080
20240628,100100,3254431980,238,237,238,236,1360
20240628,100000,3254110075,237,235,238,235,26827
20240628,095900,3247776379,236,237,237,235,29874
20240628,095800,3240723436,237,238,238,236,14998
20240628,095700,3237163609,238,238,238,237,1940
20240628,095600,3236702089,237,235,237,235,24895
20240628,095500,3230837620,236,237,237,235,14572
20240628,095400,3227406131,237,236,238,236,27218
20240628,095300,3220966843,235,234,237,234,111043
20240628,095200,3194866025,232,238,238,232,367856
20240628,095100,3108227055,239,240,240,239,62935
20240628,095000,3093176350,240,240,240,238,37247
20240628,094900,3084273991,240,240,240,238,26471
20240628,094800,3077954730,240,241,241,239,51269
20240628,094700,3065639647,241,241,245,239,116853
20240628,094600,3037436396,241,238,248,237,277604
20240628,094500,2969933509,238,238,239,238,21742
20240628,094400,2964758831,239,239,239,237,77651
20240628,094300,2946280191,238,239,239,238,19253
20240628,094200,2941681819,239,240,240,239,91159
20240628,094100,2919809938,240,240,240,239,42627
20240628,094000,2909608811,240,241,241,240,13416
20240628,093900,2906387670,241,239,241,239,99531
20240628,093800,2882529242,239,241,241,239,51520
20240628,093700,2870201789,241,242,242,240,69717
20240628,093600,2853421224,241,242,242,240,78321
20240628,093500,2834564496,241,242,242,241,25940
20240628,093400,2828297808,242,240,242,239,99281
20240628,093300,2804393604,240,240,240,239,46673
20240628,093200,2793235666,239,240,240,238,41745
20240628,093100,2783244633,240,241,241,239,113166
20240628,093000,2756099954,241,239,241,238,63637
20240628,092900,2740840141,239,241,241,236,203875
20240628,092800,2692448108,241,239,242,238,97464
20240628,092700,2669093904,239,238,239,237,87614
20240628,092600,2648281664,238,239,240,238,67535
20240628,092500,2632179490,239,239,241,239,28283
20240628,092400,2625393865,239,241,241,239,112805
20240628,092300,2598356115,242,241,243,239,120278
20240628,092200,2569341866,242,242,242,240,70236
20240628,092100,2552413832,241,239,242,238,183104
20240628,092000,2508482984,240,240,242,236,477794
20240628,091900,2394365487,241,243,246,241,365998
20240628,091800,2305392885,242,248,248,242,270518
20240628,091700,2239355686,248,249,250,247,168071
20240628,091600,2197633138,248,251,252,248,216710
20240628,091500,2143503976,251,253,253,250,127913
20240628,091400,2111424693,253,249,253,248,137549
20240628,091300,2076934592,249,252,252,248,111411
20240628,091200,2049152242,252,247,253,247,240862
20240628,091100,1988778178,247,249,250,247,121693
20240628,091000,1958518053,248,253,254,246,265967
20240628,090900,1892050335,252,255,256,248,635486
20240628,090800,1731947877,255,258,259,253,641566
20240628,090700,1568155230,259,247,262,245,1796361
20240628,090600,1107812128,248,249,249,241,393517
20240628,090500,1011232116,249,250,250,247,447249
20240628,090400,899778165,250,249,257,246,1377302
20240628,090300,555219091,248,235,260,232,1608414
20240628,090200,164064602,235,239,243,234,686537
20240628,090100,0,213,213,213,213,0
20240628,090000,0,213,213,213,213,0