stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,200300,1150523950,2655,2655,2655,2655,4409
20240624,200200,1150523950,2655,2655,2655,2655,0
20240624,200100,1150523950,2655,2655,2655,2655,0
20240624,200000,1150523950,2655,2655,2655,2655,0
20240624,195900,1150523950,2655,2655,2655,2655,0
20240624,195800,1150523950,2655,2655,2655,2655,0
20240624,195700,1150523950,2655,2655,2655,2655,0
20240624,195600,1150523950,2655,2655,2655,2655,0
20240624,195500,1150523950,2655,2655,2655,2655,0
20240624,195400,1150523950,2655,2655,2655,2655,0
20240624,195300,1150523950,2655,2655,2655,2655,0
20240624,195200,1150523950,2655,2655,2655,2655,0
20240624,195100,1150523950,2655,2655,2655,2655,0
20240624,195000,1150523950,2655,2655,2655,2655,0
20240624,194900,1150523950,2655,2655,2655,2655,0
20240624,194800,1150523950,2655,2655,2655,2655,0
20240624,194700,1150523950,2655,2655,2655,2655,0
20240624,194600,1150523950,2655,2655,2655,2655,0
20240624,194500,1150523950,2655,2655,2655,2655,0
20240624,194400,1150523950,2655,2655,2655,2655,0
20240624,194300,1150523950,2655,2655,2655,2655,0
20240624,194200,1150523950,2655,2655,2655,2655,0
20240624,194100,1150523950,2655,2655,2655,2655,0
20240624,194000,1150523950,2655,2655,2655,2655,0
20240624,193900,1150523950,2655,2655,2655,2655,0
20240624,193800,1150523950,2655,2655,2655,2655,0
20240624,193700,1150523950,2655,2655,2655,2655,0
20240624,193600,1150523950,2655,2655,2655,2655,0
20240624,193500,1150523950,2655,2655,2655,2655,0
20240624,193400,1150523950,2655,2655,2655,2655,0
20240624,193300,1150523950,2655,2655,2655,2655,4409
20240624,193200,1150523950,2655,2655,2655,2655,0
20240624,193100,1150523950,2655,2655,2655,2655,0
20240624,193000,1150523950,2655,2655,2655,2655,0
20240624,192900,1150523950,2655,2655,2655,2655,0
20240624,192800,1150523950,2655,2655,2655,2655,0
20240624,192700,1150523950,2655,2655,2655,2655,0
20240624,192600,1150523950,2655,2655,2655,2655,0
20240624,192500,1150523950,2655,2655,2655,2655,0
20240624,192400,1150523950,2655,2655,2655,2655,0
20240624,192300,1150523950,2655,2655,2655,2655,0
20240624,192200,1150523950,2655,2655,2655,2655,0
20240624,192100,1150523950,2655,2655,2655,2655,0
20240624,192000,1150523950,2655,2655,2655,2655,0
20240624,191900,1150523950,2655,2655,2655,2655,0
20240624,191800,1150523950,2655,2655,2655,2655,0
20240624,191700,1150523950,2655,2655,2655,2655,0
20240624,191600,1150523950,2655,2655,2655,2655,0
20240624,191500,1150523950,2655,2655,2655,2655,0
20240624,191400,1150523950,2655,2655,2655,2655,0
20240624,191300,1150523950,2655,2655,2655,2655,0
20240624,191200,1150523950,2655,2655,2655,2655,0
20240624,191100,1150523950,2655,2655,2655,2655,0
20240624,191000,1150523950,2655,2655,2655,2655,0
20240624,190900,1150523950,2655,2655,2655,2655,0
20240624,190800,1150523950,2655,2655,2655,2655,0
20240624,190700,1150523950,2655,2655,2655,2655,0
20240624,190600,1150523950,2655,2655,2655,2655,0
20240624,190500,1150523950,2655,2655,2655,2655,0
20240624,190400,1150523950,2655,2655,2655,2655,0
20240624,190300,1150523950,2655,2655,2655,2655,4409
20240624,190200,1150523950,2655,2655,2655,2655,0
20240624,190100,1150523950,2655,2655,2655,2655,0
20240624,190000,1150523950,2655,2655,2655,2655,0
20240624,185900,1150523950,2655,2655,2655,2655,0
20240624,185800,1150523950,2655,2655,2655,2655,0
20240624,185700,1150523950,2655,2655,2655,2655,0
20240624,185600,1150523950,2655,2655,2655,2655,0
20240624,185500,1150523950,2655,2655,2655,2655,0
20240624,185400,1150523950,2655,2655,2655,2655,0
20240624,185300,1150523950,2655,2655,2655,2655,0
20240624,185200,1150523950,2655,2655,2655,2655,0
20240624,185100,1150523950,2655,2655,2655,2655,0
20240624,185000,1150523950,2655,2655,2655,2655,0
20240624,184900,1150523950,2655,2655,2655,2655,0
20240624,184800,1150523950,2655,2655,2655,2655,0
20240624,184700,1150523950,2655,2655,2655,2655,0
20240624,184600,1150523950,2655,2655,2655,2655,0
20240624,184500,1150523950,2655,2655,2655,2655,0
20240624,184400,1150523950,2655,2655,2655,2655,0
20240624,184300,1150523950,2655,2655,2655,2655,0
20240624,184200,1150523950,2655,2655,2655,2655,0
20240624,184100,1150523950,2655,2655,2655,2655,0
20240624,184000,1150523950,2655,2655,2655,2655,0
20240624,183900,1150523950,2655,2655,2655,2655,0
20240624,183800,1150523950,2655,2655,2655,2655,0
20240624,183700,1150523950,2655,2655,2655,2655,0
20240624,183600,1150523950,2655,2655,2655,2655,0
20240624,183500,1150523950,2655,2655,2655,2655,0
20240624,183400,1150523950,2655,2655,2655,2655,0
20240624,183300,1150523950,2655,2655,2655,2655,4409
20240624,183200,1150523950,2655,2655,2655,2655,0
20240624,183100,1150523950,2655,2655,2655,2655,0
20240624,183000,1150523950,2655,2655,2655,2655,0
20240624,182900,1150523950,2655,2655,2655,2655,0
20240624,182800,1150523950,2655,2655,2655,2655,0
20240624,182700,1150523950,2655,2655,2655,2655,0
20240624,182600,1150523950,2655,2655,2655,2655,0
20240624,182500,1150523950,2655,2655,2655,2655,0
20240624,182400,1150523950,2655,2655,2655,2655,0
20240624,182300,1150523950,2655,2655,2655,2655,0
20240624,182200,1150523950,2655,2655,2655,2655,0
20240624,182100,1150523950,2655,2655,2655,2655,0
20240624,182000,1150523950,2655,2655,2655,2655,0
20240624,181900,1150523950,2655,2655,2655,2655,0
20240624,181800,1150523950,2655,2655,2655,2655,0
20240624,181700,1150523950,2655,2655,2655,2655,0
20240624,181600,1150523950,2655,2655,2655,2655,0
20240624,181500,1150523950,2655,2655,2655,2655,0
20240624,181400,1150523950,2655,2655,2655,2655,0
20240624,181300,1150523950,2655,2655,2655,2655,0
20240624,181200,1150523950,2655,2655,2655,2655,0
20240624,181100,1150523950,2655,2655,2655,2655,0
20240624,181000,1150523950,2655,2655,2655,2655,0
20240624,180900,1150523950,2655,2655,2655,2655,0
20240624,180800,1150523950,2655,2655,2655,2655,0
20240624,180700,1150523950,2655,2655,2655,2655,0
20240624,180600,1150523950,2655,2655,2655,2655,0
20240624,180500,1150523950,2655,2655,2655,2655,0
20240624,180400,1150523950,2655,2655,2655,2655,0
20240624,180300,1150523950,2655,2655,2655,2655,4409
20240624,180200,1150523950,2655,2655,2655,2655,0
20240624,180100,1150523950,2655,2655,2655,2655,0
20240624,180000,1150523950,2655,2655,2655,2655,0
20240624,175900,1150523950,2655,2655,2655,2655,0
20240624,175800,1150523950,2655,2655,2655,2655,0
20240624,175700,1150523950,2655,2655,2655,2655,0
20240624,175600,1150523950,2655,2655,2655,2655,0
20240624,175500,1150523950,2655,2655,2655,2655,0
20240624,175400,1150523950,2655,2655,2655,2655,0
20240624,175300,1150523950,2655,2655,2655,2655,0
20240624,175200,1150523950,2655,2655,2655,2655,0
20240624,175100,1150523950,2655,2655,2655,2655,0
20240624,175000,1150523950,2655,2655,2655,2655,0
20240624,174900,1150523950,2655,2655,2655,2655,0
20240624,174800,1150523950,2655,2655,2655,2655,0
20240624,174700,1150523950,2655,2655,2655,2655,0
20240624,174600,1150523950,2655,2655,2655,2655,0
20240624,174500,1150523950,2655,2655,2655,2655,0
20240624,174400,1150523950,2655,2655,2655,2655,0
20240624,174300,1150523950,2655,2655,2655,2655,0
20240624,174200,1150523950,2655,2655,2655,2655,0
20240624,174100,1150523950,2655,2655,2655,2655,0
20240624,174000,1150523950,2655,2655,2655,2655,0
20240624,173900,1150523950,2655,2655,2655,2655,0
20240624,173800,1150523950,2655,2655,2655,2655,0
20240624,173700,1150523950,2655,2655,2655,2655,0
20240624,173600,1150523950,2655,2655,2655,2655,0
20240624,173500,1150523950,2655,2655,2655,2655,0
20240624,173400,1150523950,2655,2655,2655,2655,0
20240624,173300,1150523950,2655,2655,2655,2655,4409
20240624,173200,1150523950,2655,2655,2655,2655,0
20240624,173100,1150523950,2655,2655,2655,2655,0
20240624,173000,1150523950,2655,2655,2655,2655,0
20240624,172900,1150523950,2655,2655,2655,2655,0
20240624,172800,1150523950,2655,2655,2655,2655,0
20240624,172700,1150523950,2655,2655,2655,2655,0
20240624,172600,1150523950,2655,2655,2655,2655,0
20240624,172500,1150523950,2655,2655,2655,2655,0
20240624,172400,1150523950,2655,2655,2655,2655,0
20240624,172300,1150523950,2655,2655,2655,2655,0
20240624,172200,1150523950,2655,2655,2655,2655,0
20240624,172100,1150523950,2655,2655,2655,2655,0
20240624,172000,1150523950,2655,2655,2655,2655,0
20240624,171900,1150523950,2655,2655,2655,2655,0
20240624,171800,1150523950,2655,2655,2655,2655,0
20240624,171700,1150523950,2655,2655,2655,2655,0
20240624,171600,1150523950,2655,2655,2655,2655,0
20240624,171500,1150523950,2655,2655,2655,2655,0
20240624,171400,1150523950,2655,2655,2655,2655,0
20240624,171300,1150523950,2655,2655,2655,2655,0
20240624,171200,1150523950,2655,2655,2655,2655,0
20240624,171100,1150523950,2655,2655,2655,2655,0
20240624,171000,1150523950,2655,2655,2655,2655,0
20240624,170900,1150523950,2655,2655,2655,2655,0
20240624,170800,1150523950,2655,2655,2655,2655,0
20240624,170700,1150523950,2655,2655,2655,2655,0
20240624,170600,1150523950,2655,2655,2655,2655,0
20240624,170500,1150523950,2655,2655,2655,2655,0
20240624,170400,1150523950,2655,2655,2655,2655,0
20240624,170300,1150523950,2655,2655,2655,2655,4409
20240624,170200,1150523950,2655,2655,2655,2655,0
20240624,170100,1150523950,2655,2655,2655,2655,0
20240624,170000,1150523950,2655,2655,2655,2655,0
20240624,165900,1150523950,2655,2655,2655,2655,0
20240624,165800,1150523950,2655,2655,2655,2655,0
20240624,165700,1150523950,2655,2655,2655,2655,0
20240624,165600,1150523950,2655,2655,2655,2655,0
20240624,165500,1150523950,2655,2655,2655,2655,0
20240624,165400,1150523950,2655,2655,2655,2655,0
20240624,165300,1150523950,2655,2655,2655,2655,0
20240624,165200,1150523950,2655,2655,2655,2655,0
20240624,165100,1150523950,2655,2655,2655,2655,0
20240624,165000,1150523950,2655,2655,2655,2655,0
20240624,164900,1150523950,2655,2655,2655,2655,0
20240624,164800,1150523950,2655,2655,2655,2655,0
20240624,164700,1150523950,2655,2655,2655,2655,0
20240624,164600,1150523950,2655,2655,2655,2655,0
20240624,164500,1150523950,2655,2655,2655,2655,0
20240624,164400,1150523950,2655,2655,2655,2655,0
20240624,164300,1150523950,2655,2655,2655,2655,0
20240624,164200,1150523950,2655,2655,2655,2655,0
20240624,164100,1150523950,2655,2655,2655,2655,0
20240624,164000,1150523950,2655,2655,2655,2655,0
20240624,163900,1150523950,2655,2655,2655,2655,0
20240624,163800,1150523950,2655,2655,2655,2655,0
20240624,163700,1150523950,2655,2655,2655,2655,0
20240624,163600,1150523950,2655,2655,2655,2655,0
20240624,163500,1150523950,2655,2655,2655,2655,0
20240624,163400,1150523950,2655,2655,2655,2655,0
20240624,163300,1150523950,2655,2655,2655,2655,4409
20240624,163200,1150523950,2655,2655,2655,2655,0
20240624,163100,1150523950,2655,2655,2655,2655,0
20240624,163000,1150523950,2655,2655,2655,2655,0
20240624,162900,1150523950,2655,2655,2655,2655,0
20240624,162800,1150523950,2655,2655,2655,2655,0
20240624,162700,1150523950,2655,2655,2655,2655,0
20240624,162600,1150523950,2655,2655,2655,2655,0
20240624,162500,1150523950,2655,2655,2655,2655,0
20240624,162400,1150523950,2655,2655,2655,2655,0
20240624,162300,1150523950,2655,2655,2655,2655,0
20240624,162200,1150523950,2655,2655,2655,2655,0
20240624,162100,1150523950,2655,2655,2655,2655,0
20240624,162000,1150523950,2655,2655,2655,2655,0
20240624,161900,1150523950,2655,2655,2655,2655,0
20240624,161800,1150523950,2655,2655,2655,2655,0
20240624,161700,1150523950,2655,2655,2655,2655,0
20240624,161600,1150523950,2655,2655,2655,2655,0
20240624,161500,1150523950,2655,2655,2655,2655,0
20240624,161400,1150523950,2655,2655,2655,2655,0
20240624,161300,1150523950,2655,2655,2655,2655,0
20240624,161200,1150523950,2655,2655,2655,2655,0
20240624,161100,1150523950,2655,2655,2655,2655,0
20240624,161000,1150523950,2655,2655,2655,2655,0
20240624,160900,1150523950,2655,2655,2655,2655,0
20240624,160800,1150523950,2655,2655,2655,2655,0
20240624,160700,1150523950,2655,2655,2655,2655,0
20240624,160600,1150523950,2655,2655,2655,2655,0
20240624,160500,1150523950,2655,2655,2655,2655,0
20240624,160400,1150523950,2655,2655,2655,2655,0
20240624,160300,1150523950,2655,2655,2655,2655,4409
20240624,160200,1150523950,2655,2655,2655,2655,0
20240624,160100,1150523950,2655,2655,2655,2655,0
20240624,160000,1150523950,2655,2655,2655,2655,0
20240624,155900,1150523950,2655,2655,2655,2655,0
20240624,155800,1150523950,2655,2655,2655,2655,0
20240624,155700,1150523950,2655,2655,2655,2655,0
20240624,155600,1150523950,2655,2655,2655,2655,0
20240624,155500,1150523950,2655,2655,2655,2655,0
20240624,155400,1150523950,2655,2655,2655,2655,0
20240624,155300,1150523950,2655,2655,2655,2655,0
20240624,155200,1150523950,2655,2655,2655,2655,0
20240624,155100,1150523950,2655,2655,2655,2655,0
20240624,155000,1150523950,2655,2655,2655,2655,0
20240624,154900,1150523950,2655,2655,2655,2655,0
20240624,154800,1150523950,2655,2655,2655,2655,0
20240624,154700,1150523950,2655,2655,2655,2655,0
20240624,154600,1150523950,2655,2655,2655,2655,0
20240624,154500,1150523950,2655,2655,2655,2655,0
20240624,154400,1150523950,2655,2655,2655,2655,0
20240624,154300,1150523950,2655,2655,2655,2655,0
20240624,154200,1150523950,2655,2655,2655,2655,0
20240624,154100,1150523950,2655,2655,2655,2655,0
20240624,154000,1150523950,2655,2655,2655,2655,0
20240624,153900,1150523950,2655,2655,2655,2655,0
20240624,153800,1150523950,2655,2655,2655,2655,0
20240624,153700,1150523950,2655,2655,2655,2655,0
20240624,153600,1150523950,2655,2655,2655,2655,0
20240624,153500,1150523950,2655,2655,2655,2655,0
20240624,153400,1150523950,2655,2655,2655,2655,0
20240624,153300,1150523950,2655,2655,2655,2655,4409
20240624,153200,1150523950,2655,2655,2655,2655,0
20240624,153100,1150523950,2655,2655,2655,2655,0
20240624,153000,1150523950,2655,2655,2655,2655,4409
20240624,152900,1138818055,2655,2655,2655,2655,0
20240624,152800,1138818055,2655,2655,2655,2655,0
20240624,152700,1138818055,2655,2655,2655,2655,0
20240624,152600,1138818055,2655,2655,2655,2655,0
20240624,152500,1138818055,2655,2655,2655,2655,0
20240624,152400,1138818055,2655,2655,2655,2655,0
20240624,152300,1138818055,2655,2655,2655,2655,0
20240624,152200,1138818055,2655,2655,2655,2655,0
20240624,152100,1138818055,2655,2655,2655,2655,0
20240624,152000,1138818055,2655,2655,2655,2655,0
20240624,151900,1138818055,2655,2655,2655,2650,1206
20240624,151800,1135617735,2655,2655,2655,2650,3130
20240624,151700,1127315320,2655,2655,2655,2650,613
20240624,151600,1125687970,2655,2650,2655,2650,104
20240624,151500,1125412315,2655,2655,2655,2650,1233
20240624,151400,1122139200,2655,2655,2655,2655,533
20240624,151300,1120724085,2650,2655,2655,2650,1037
20240624,151200,1117974760,2655,2655,2655,2650,228
20240624,151100,1117369915,2655,2650,2655,2650,1795
20240624,151000,1112608150,2655,2655,2655,2650,1040
20240624,150900,1109850600,2655,2655,2655,2655,51
20240624,150800,1109715195,2655,2655,2655,2650,1897
20240624,150700,1104682295,2655,2655,2660,2655,518
20240624,150600,1103307000,2655,2655,2655,2650,2305
20240624,150500,1097190860,2655,2655,2655,2655,503
20240624,150400,1095855395,2655,2655,2655,2655,1646
20240624,150300,1091485265,2655,2655,2655,2650,2730
20240624,150200,1084240750,2655,2655,2655,2655,643
20240624,150100,1082533585,2650,2655,2655,2650,1624
20240624,150000,1078226060,2655,2655,2655,2655,148
20240624,145900,1077833120,2655,2650,2655,2650,1788
20240624,145800,1073089625,2655,2655,2655,2655,825
20240624,145700,1070899250,2650,2655,2655,2650,991
20240624,145600,1068271780,2655,2650,2655,2650,4136
20240624,145500,1057311345,2655,2655,2655,2655,642
20240624,145400,1055606835,2650,2650,2655,2650,1625
20240624,145300,1051300535,2650,2650,2650,2650,48
20240624,145200,1051173335,2650,2650,2655,2650,1003
20240624,145100,1048514100,2650,2650,2650,2650,976
20240624,145000,1045927700,2650,2655,2655,2650,738
20240624,144900,1043971945,2655,2650,2655,2650,651
20240624,144800,1042246045,2650,2655,2655,2650,797
20240624,144700,1040133645,2655,2650,2655,2650,882
20240624,144600,1037795570,2650,2650,2650,2650,63
20240624,144500,1037628620,2650,2655,2655,2650,762
20240624,144400,1035609270,2655,2655,2655,2650,53
20240624,144300,1035468755,2655,2655,2655,2655,2148
20240624,144200,1029765815,2655,2655,2655,2655,1284
20240624,144100,1026356795,2655,2660,2660,2655,992
20240624,144000,1023721715,2655,2655,2655,2655,905
20240624,143900,1021318940,2655,2655,2655,2655,6123
20240624,143800,1005062375,2655,2655,2655,2650,932
20240624,143700,1002591550,2655,2650,2655,2650,118
20240624,143600,1002278350,2655,2655,2655,2650,6405
20240624,143500,985276710,2655,2655,2655,2655,120
20240624,143400,984958110,2655,2655,2655,2650,748
20240624,143300,982975810,2655,2650,2655,2650,737
20240624,143200,981022710,2650,2650,2650,2650,0
20240624,143100,981022710,2650,2650,2650,2650,966
20240624,143000,978462810,2650,2655,2655,2650,900
20240624,142900,976077310,2655,2655,2655,2655,4360
20240624,142800,964501510,2660,2660,2660,2660,0
20240624,142700,964501510,2660,2655,2660,2655,777
20240624,142600,962438325,2660,2655,2660,2655,1013
20240624,142500,959747645,2660,2655,2660,2655,12
20240624,142400,959715775,2655,2660,2660,2655,742
20240624,142300,957745690,2660,2660,2660,2660,549
20240624,142200,956285350,2655,2655,2655,2655,791
20240624,142100,954185245,2660,2660,2660,2655,537
20240624,142000,952758325,2660,2665,2665,2660,308
20240624,141900,951939015,2665,2655,2665,2655,748
20240624,141800,949952865,2665,2655,2665,2655,20
20240624,141700,949899755,2655,2665,2665,2655,1180
20240624,141600,946766825,2665,2655,2665,2655,51
20240624,141500,946630950,2655,2655,2655,2655,1066
20240624,141400,943800720,2660,2660,2660,2660,295
20240624,141300,943016020,2655,2660,2660,2655,1036
20240624,141200,940263895,2660,2660,2660,2660,214
20240624,141100,939694655,2660,2660,2660,2660,489
20240624,141000,938393915,2660,2665,2665,2660,22673
20240624,140900,877973190,2665,2665,2665,2665,12
20240624,140800,877941210,2665,2660,2665,2660,2
20240624,140700,877935885,2660,2660,2660,2660,144
20240624,140600,877552845,2660,2665,2665,2660,8
20240624,140500,877531530,2665,2665,2665,2665,249
20240624,140400,876867945,2665,2665,2665,2665,501
20240624,140300,875532780,2665,2665,2665,2665,2
20240624,140200,875527450,2665,2665,2665,2665,0
20240624,140100,875527450,2665,2665,2665,2665,1
20240624,140000,875524785,2660,2660,2660,2660,0
20240624,135900,875524785,2660,2660,2660,2660,175
20240624,135800,875059285,2660,2665,2665,2660,19299
20240624,135700,823627735,2665,2665,2665,2665,100
20240624,135600,823361235,2665,2660,2665,2660,2
20240624,135500,823355910,2660,2660,2660,2660,0
20240624,135400,823355910,2660,2660,2660,2660,100
20240624,135300,823089910,2665,2660,2665,2660,378
20240624,135200,822084325,2660,2665,2665,2660,1943
20240624,135100,816914945,2665,2665,2665,2665,340
20240624,135000,816008845,2665,2665,2665,2665,1
20240624,134900,816006180,2660,2660,2660,2660,287
20240624,134800,815242760,2660,2660,2660,2660,4650
20240624,134700,802873760,2660,2660,2660,2660,1
20240624,134600,802871100,2660,2660,2660,2660,0
20240624,134500,802871100,2660,2660,2660,2660,242
20240624,134400,802227380,2660,2655,2660,2655,152
20240624,134300,801823815,2660,2660,2660,2660,364
20240624,134200,800855575,2655,2655,2655,2655,0
20240624,134100,800855575,2655,2660,2660,2655,12
20240624,134000,800823660,2660,2660,2660,2660,500
20240624,133900,799493660,2660,2660,2660,2660,1
20240624,133800,799491000,2655,2660,2660,2655,3
20240624,133700,799483030,2660,2660,2660,2660,19
20240624,133600,799432490,2660,2660,2660,2660,158
20240624,133500,799012210,2655,2655,2655,2655,140
20240624,133400,798640510,2660,2660,2660,2660,13
20240624,133300,798605930,2655,2655,2655,2655,1860
20240624,133200,793667630,2655,2655,2655,2655,550
20240624,133100,792207380,2655,2660,2660,2655,31
20240624,133000,792124945,2655,2655,2655,2655,736
20240624,132900,790170865,2660,2655,2660,2655,356
20240624,132800,789225605,2660,2660,2660,2650,1203
20240624,132700,786037625,2660,2660,2660,2660,0
20240624,132600,786037625,2660,2660,2660,2660,246
20240624,132500,785383265,2660,2660,2660,2660,104
20240624,132400,785106625,2655,2655,2660,2655,5254
20240624,132300,771156490,2660,2660,2660,2660,507
20240624,132200,769807870,2660,2660,2660,2660,20
20240624,132100,769754670,2660,2660,2660,2660,5
20240624,132000,769741370,2660,2660,2660,2660,102
20240624,131900,769470050,2655,2655,2655,2655,2000
20240624,131800,764160050,2655,2660,2660,2655,2175
20240624,131700,758384550,2660,2660,2660,2660,330
20240624,131600,757506750,2660,2660,2660,2655,102
20240624,131500,757235435,2660,2660,2660,2660,53
20240624,131400,757094455,2660,2660,2660,2660,11
20240624,131300,757065195,2660,2660,2660,2660,100
20240624,131200,756799195,2660,2660,2660,2660,20
20240624,131100,756745995,2655,2655,2655,2655,108
20240624,131000,756459255,2655,2655,2655,2655,274
20240624,130900,755731785,2655,2655,2655,2655,0
20240624,130800,755731785,2655,2660,2660,2655,686
20240624,130700,753910350,2660,2660,2660,2660,711
20240624,130600,752019090,2660,2660,2660,2660,0
20240624,130500,752019090,2660,2665,2665,2660,2292
20240624,130400,745918940,2665,2665,2665,2665,245
20240624,130300,745266015,2660,2660,2660,2660,109
20240624,130200,744976075,2665,2665,2665,2665,100
20240624,130100,744709575,2660,2665,2665,2660,1003
20240624,130000,742041580,2665,2665,2665,2665,0
20240624,125900,742041580,2665,2665,2665,2665,1
20240624,125800,742038915,2660,2660,2660,2660,493
20240624,125700,740727535,2660,2660,2660,2660,1
20240624,125600,740724875,2665,2665,2665,2665,3
20240624,125500,740716880,2665,2665,2665,2665,248
20240624,125400,740055960,2665,2655,2665,2655,304
20240624,125300,739245840,2665,2665,2665,2665,0
20240624,125200,739245840,2665,2665,2665,2655,7200
20240624,125100,720117290,2665,2665,2665,2665,302
20240624,125000,719312460,2665,2670,2670,2665,1385
20240624,124900,715621175,2670,2670,2670,2670,105
20240624,124800,715340825,2670,2670,2670,2670,300
20240624,124700,714539825,2665,2665,2665,2665,243
20240624,124600,713892230,2665,2665,2665,2665,656
20240624,124500,712143990,2665,2665,2665,2665,0
20240624,124400,712143990,2665,2665,2665,2665,770
20240624,124300,710091940,2665,2665,2665,2665,40
20240624,124200,709985340,2665,2670,2670,2665,41
20240624,124100,709876050,2665,2665,2665,2665,1945
20240624,124000,704692625,2670,2670,2670,2670,3
20240624,123900,704684615,2665,2665,2665,2665,0
20240624,123800,704684615,2665,2665,2665,2665,539
20240624,123700,703248180,2665,2665,2665,2665,800
20240624,123600,701116180,2665,2665,2665,2665,0
20240624,123500,701116180,2665,2665,2665,2665,1245
20240624,123400,697798255,2665,2665,2665,2665,1
20240624,123300,697795590,2665,2665,2665,2665,0
20240624,123200,697795590,2665,2660,2665,2660,38
20240624,123100,697694415,2665,2665,2665,2665,14
20240624,123000,697657105,2665,2665,2665,2665,49
20240624,122900,697526520,2660,2660,2660,2660,72
20240624,122800,697335000,2660,2660,2660,2660,104
20240624,122700,697058360,2660,2660,2660,2660,826
20240624,122600,694861200,2660,2660,2660,2660,0
20240624,122500,694861200,2660,2665,2665,2660,354
20240624,122400,693919420,2665,2665,2665,2665,293
20240624,122300,693138575,2665,2665,2665,2665,11
20240624,122200,693109260,2665,2660,2665,2660,61
20240624,122100,692946995,2660,2660,2660,2660,231
20240624,122000,692332535,2665,2665,2665,2665,5
20240624,121900,692319210,2665,2665,2665,2665,132
20240624,121800,691967430,2665,2665,2665,2665,127
20240624,121700,691628975,2665,2665,2665,2665,0
20240624,121600,691628975,2665,2665,2665,2665,20
20240624,121500,691575675,2665,2655,2665,2655,14
20240624,121400,691538435,2655,2655,2655,2655,408
20240624,121300,690455195,2660,2660,2660,2660,178
20240624,121200,689981715,2660,2660,2660,2660,168
20240624,121100,689534835,2660,2660,2660,2660,14
20240624,121000,689497595,2655,2655,2655,2655,700
20240624,120900,687639095,2655,2660,2660,2655,961
20240624,120800,685087140,2660,2660,2660,2655,274
20240624,120700,684358370,2660,2660,2660,2660,41
20240624,120600,684249310,2660,2660,2660,2655,21
20240624,120500,684193500,2660,2660,2660,2660,0
20240624,120400,684193500,2660,2660,2660,2660,600
20240624,120300,682597500,2660,2660,2660,2660,3
20240624,120200,682589520,2655,2655,2655,2655,0
20240624,120100,682589520,2655,2660,2660,2655,7
20240624,120000,682570910,2660,2660,2660,2650,4805
20240624,115900,669817340,2660,2660,2660,2660,101
20240624,115800,669548680,2660,2660,2660,2660,418
20240624,115700,668436800,2660,2660,2660,2660,112
20240624,115600,668138880,2660,2660,2660,2660,0
20240624,115500,668138880,2660,2660,2660,2660,1
20240624,115400,668136220,2660,2660,2660,2660,31
20240624,115300,668053760,2655,2660,2660,2655,40
20240624,115200,667947520,2660,2660,2660,2660,350
20240624,115100,667016520,2660,2660,2660,2655,663
20240624,115000,665253440,2660,2660,2660,2660,0
20240624,114900,665253440,2660,2660,2660,2660,852
20240624,114800,662987120,2660,2665,2665,2660,310
20240624,114700,662162515,2660,2665,2665,2660,282
20240624,114600,661412245,2665,2665,2665,2665,674
20240624,114500,659616035,2665,2665,2665,2665,0
20240624,114400,659616035,2665,2655,2665,2655,13745
20240624,114300,623103035,2660,2660,2660,2660,0
20240624,114200,623103035,2660,2660,2660,2660,18
20240624,114100,623055155,2660,2660,2660,2660,570
20240624,114000,621538955,2660,2660,2660,2660,124
20240624,113900,621209115,2660,2660,2660,2660,574
20240624,113800,619682275,2660,2660,2660,2660,299
20240624,113700,618886935,2660,2660,2660,2660,2320
20240624,113600,612715735,2660,2660,2660,2660,0
20240624,113500,612715735,2660,2660,2660,2660,20
20240624,113400,612662535,2655,2660,2660,2655,5
20240624,113300,612649255,2660,2660,2660,2655,114
20240624,113200,612346175,2660,2660,2660,2660,785
20240624,113100,610258075,2660,2655,2660,2655,1151
20240624,113000,607201415,2660,2660,2660,2660,450
20240624,112900,606004415,2660,2660,2660,2660,104
20240624,112800,605727775,2660,2660,2660,2660,50
20240624,112700,605594775,2660,2660,2660,2660,123
20240624,112600,605267595,2660,2660,2660,2660,251
20240624,112500,604599935,2655,2660,2660,2655,350
20240624,112400,603670435,2660,2660,2660,2660,11
20240624,112300,603641175,2660,2660,2660,2660,10
20240624,112200,603614575,2655,2660,2660,2655,601
20240624,112100,602018415,2660,2660,2660,2660,1111
20240624,112000,599063155,2660,2660,2660,2660,56
20240624,111900,598914195,2655,2660,2660,2655,2700
20240624,111800,591743695,2660,2660,2660,2660,10
20240624,111700,591717095,2660,2655,2660,2655,878
20240624,111600,589385740,2660,2665,2665,2660,433
20240624,111500,588233955,2660,2660,2660,2660,39
20240624,111400,588130215,2660,2665,2665,2660,13
20240624,111300,588095630,2660,2660,2660,2660,1734
20240624,111200,583483190,2660,2660,2660,2660,4
20240624,111100,583472550,2660,2660,2660,2660,1666
20240624,111000,579040990,2660,2665,2665,2660,153
20240624,110900,578633495,2665,2665,2665,2665,1
20240624,110800,578630830,2665,2660,2665,2660,2218
20240624,110700,572730945,2660,2660,2660,2655,2108
20240624,110600,567134100,2655,2660,2660,2655,458
20240624,110500,565917555,2660,2660,2660,2660,10449
20240624,110400,538123215,2665,2665,2665,2665,53
20240624,110300,537981970,2665,2665,2665,2665,267
20240624,110200,537270415,2665,2665,2665,2665,133
20240624,110100,536915970,2665,2665,2665,2665,1561
20240624,110000,532755905,2665,2665,2665,2665,64
20240624,105900,532585345,2660,2660,2660,2660,337
20240624,105800,531688925,2660,2665,2665,2660,7572
20240624,105700,511539545,2665,2660,2665,2660,3200
20240624,105600,503026545,2665,2665,2665,2665,65
20240624,105500,502853320,2665,2665,2665,2665,1
20240624,105400,502850655,2660,2665,2665,2660,380
20240624,105300,501838455,2665,2665,2665,2665,364
20240624,105200,500868395,2660,2660,2660,2660,1200
20240624,105100,497676395,2665,2665,2665,2665,8
20240624,105000,497655075,2665,2660,2665,2660,159
20240624,104900,497231595,2665,2665,2665,2665,231
20240624,104800,496615980,2660,2665,2665,2660,196
20240624,104700,496094140,2665,2665,2665,2665,160
20240624,104600,495667740,2665,2665,2665,2665,557
20240624,104500,494183335,2665,2665,2665,2665,153
20240624,104400,493775590,2665,2660,2665,2660,802
20240624,104300,491641095,2660,2660,2660,2660,107
20240624,104200,491356475,2665,2660,2665,2660,44
20240624,104100,491239275,2665,2660,2665,2660,351
20240624,104000,490303865,2660,2660,2660,2660,2001
20240624,103900,484981205,2660,2660,2665,2660,1755
20240624,103800,480307905,2665,2665,2665,2665,676
20240624,103700,478506365,2665,2665,2665,2660,657
20240624,103600,476756075,2670,2670,2670,2670,1002
20240624,103500,474080735,2660,2660,2660,2660,0
20240624,103400,474080735,2660,2665,2665,2660,1000
20240624,103300,471418105,2665,2665,2665,2665,402
20240624,103200,470346775,2665,2665,2665,2665,911
20240624,103100,467918960,2665,2665,2665,2665,75
20240624,103000,467719085,2665,2665,2665,2665,4581
20240624,102900,455510720,2670,2670,2670,2670,0
20240624,102800,455510720,2670,2670,2670,2670,206
20240624,102700,454960700,2670,2670,2670,2670,0
20240624,102600,454960700,2670,2670,2675,2670,1732
20240624,102500,450336255,2670,2670,2670,2670,775
20240624,102400,448267005,2670,2670,2670,2670,240
20240624,102300,447626205,2670,2670,2670,2670,10
20240624,102200,447599505,2670,2670,2670,2670,8
20240624,102100,447578145,2670,2670,2670,2670,1
20240624,102000,447575475,2670,2670,2670,2670,55
20240624,101900,447428625,2670,2670,2675,2670,63
20240624,101800,447260410,2665,2670,2670,2660,1463
20240624,101700,443359410,2675,2670,2675,2665,4828
20240624,101600,430489190,2670,2665,2675,2665,4585
20240624,101500,418262235,2670,2670,2670,2670,0
20240624,101400,418262235,2670,2670,2670,2670,0
20240624,101300,418262235,2670,2675,2675,2670,90
20240624,101200,418021930,2675,2670,2675,2670,409
20240624,101100,416929800,2675,2670,2675,2670,762
20240624,101000,414895255,2670,2670,2670,2670,252
20240624,100900,414222415,2670,2675,2675,2670,3538
20240624,100800,404775910,2670,2675,2675,2670,261
20240624,100700,404078735,2675,2675,2675,2675,60
20240624,100600,403918235,2675,2670,2675,2670,1608
20240624,100500,399623295,2675,2665,2675,2665,401
20240624,100400,398554620,2675,2670,2675,2665,2992
20240624,100300,390568905,2670,2670,2670,2670,606
20240624,100200,388950885,2675,2670,2675,2660,20584
20240624,100100,334094260,2685,2685,2685,2675,1064
20240624,100000,331247420,2685,2685,2685,2675,615
20240624,095900,329599670,2685,2685,2685,2675,158
20240624,095800,329175740,2685,2685,2685,2685,30
20240624,095700,329095190,2685,2685,2685,2670,2462
20240624,095600,322508775,2685,2685,2685,2680,540
20240624,095500,321061375,2685,2680,2685,2680,440
20240624,095400,319881540,2680,2680,2680,2675,91
20240624,095300,319637665,2665,2680,2680,2665,12158
20240624,095200,287151380,2680,2680,2680,2680,3281
20240624,095100,278358300,2680,2690,2690,2680,15770
20240624,095000,236093730,2690,2690,2690,2690,20
20240624,094900,236039930,2690,2690,2690,2690,503
20240624,094800,234686860,2685,2690,2690,2685,1752
20240624,094700,229976800,2690,2685,2690,2685,2767
20240624,094600,222544535,2685,2685,2685,2680,445
20240624,094500,221351840,2685,2690,2690,2685,2361
20240624,094400,215012015,2690,2690,2690,2685,193
20240624,094300,214492900,2690,2690,2690,2690,95
20240624,094200,214237350,2690,2695,2695,2690,938
20240624,094100,211712080,2690,2690,2690,2690,2070
20240624,094000,206143780,2690,2690,2690,2690,63
20240624,093900,205974310,2690,2690,2690,2685,194
20240624,093800,205453160,2690,2690,2690,2685,261
20240624,093700,204751075,2690,2690,2690,2685,1057
20240624,093600,201912750,2685,2690,2690,2685,395
20240624,093500,200850700,2690,2690,2690,2690,1880
20240624,093400,195793500,2690,2690,2690,2690,586
20240624,093300,194217160,2690,2690,2690,2685,6494
20240624,093200,176779890,2685,2690,2690,2685,1396
20240624,093100,173025150,2690,2690,2690,2690,223
20240624,093000,172425280,2690,2690,2690,2690,4
20240624,092900,172414520,2690,2690,2690,2690,375
20240624,092800,171405770,2690,2685,2690,2685,1667
20240624,092700,166929835,2685,2690,2690,2685,691
20240624,092600,165074475,2690,2685,2690,2685,4372
20240624,092500,153315295,2690,2690,2690,2685,595
20240624,092400,151717445,2685,2685,2690,2685,416
20240624,092300,150598910,2690,2690,2690,2690,374
20240624,092200,149592850,2690,2690,2690,2690,371
20240624,092100,148594860,2690,2690,2690,2690,1278
20240624,092000,145157040,2690,2685,2690,2685,7647
20240624,091900,124623125,2685,2685,2685,2685,687
20240624,091800,122778530,2685,2685,2685,2680,469
20240624,091700,121520775,2685,2680,2685,2680,795
20240624,091600,119388950,2685,2685,2685,2685,239
20240624,091500,118747235,2680,2685,2685,2680,275
20240624,091400,118009410,2685,2685,2685,2680,694
20240624,091300,116147520,2685,2685,2685,2680,3036
20240624,091200,107999790,2685,2680,2685,2680,659
20240624,091100,106231465,2680,2680,2680,2680,1455
20240624,091000,102332065,2680,2680,2680,2680,988
20240624,090900,99684225,2680,2680,2680,2680,253
20240624,090800,99006185,2680,2680,2680,2675,1196
20240624,090700,95806150,2680,2680,2680,2680,491
20240624,090600,94490270,2680,2680,2680,2675,3680
20240624,090500,84628370,2675,2680,2680,2675,507
20240624,090400,83269860,2680,2670,2685,2670,3388
20240624,090300,74192615,2670,2685,2685,2670,979
20240624,090200,71569995,2685,2665,2685,2660,13200
20240624,090100,36263130,2675,2680,2680,2670,736
20240624,090000,34294275,2680,2655,2680,2655,12828