stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,200700,3037546290,2450,2450,2450,2450,17747
20240628,200600,3037546290,2450,2450,2450,2450,0
20240628,200500,3037546290,2450,2450,2450,2450,0
20240628,200400,3037546290,2450,2450,2450,2450,0
20240628,200300,3037546290,2450,2450,2450,2450,0
20240628,200200,3037546290,2450,2450,2450,2450,0
20240628,200100,3037546290,2450,2450,2450,2450,0
20240628,200000,3037546290,2450,2450,2450,2450,0
20240628,195900,3037546290,2450,2450,2450,2450,0
20240628,195800,3037546290,2450,2450,2450,2450,0
20240628,195700,3037546290,2450,2450,2450,2450,0
20240628,195600,3037546290,2450,2450,2450,2450,0
20240628,195500,3037546290,2450,2450,2450,2450,0
20240628,195400,3037546290,2450,2450,2450,2450,0
20240628,195300,3037546290,2450,2450,2450,2450,0
20240628,195200,3037546290,2450,2450,2450,2450,0
20240628,195100,3037546290,2450,2450,2450,2450,0
20240628,195000,3037546290,2450,2450,2450,2450,0
20240628,194900,3037546290,2450,2450,2450,2450,0
20240628,194800,3037546290,2450,2450,2450,2450,0
20240628,194700,3037546290,2450,2450,2450,2450,0
20240628,194600,3037546290,2450,2450,2450,2450,0
20240628,194500,3037546290,2450,2450,2450,2450,0
20240628,194400,3037546290,2450,2450,2450,2450,0
20240628,194300,3037546290,2450,2450,2450,2450,0
20240628,194200,3037546290,2450,2450,2450,2450,0
20240628,194100,3037546290,2450,2450,2450,2450,0
20240628,194000,3037546290,2450,2450,2450,2450,0
20240628,193900,3037546290,2450,2450,2450,2450,0
20240628,193800,3037546290,2450,2450,2450,2450,0
20240628,193700,3037546290,2450,2450,2450,2450,17747
20240628,193600,3037546290,2450,2450,2450,2450,0
20240628,193500,3037546290,2450,2450,2450,2450,0
20240628,193400,3037546290,2450,2450,2450,2450,0
20240628,193300,3037546290,2450,2450,2450,2450,0
20240628,193200,3037546290,2450,2450,2450,2450,0
20240628,193100,3037546290,2450,2450,2450,2450,0
20240628,193000,3037546290,2450,2450,2450,2450,0
20240628,192900,3037546290,2450,2450,2450,2450,0
20240628,192800,3037546290,2450,2450,2450,2450,0
20240628,192700,3037546290,2450,2450,2450,2450,0
20240628,192600,3037546290,2450,2450,2450,2450,0
20240628,192500,3037546290,2450,2450,2450,2450,0
20240628,192400,3037546290,2450,2450,2450,2450,0
20240628,192300,3037546290,2450,2450,2450,2450,0
20240628,192200,3037546290,2450,2450,2450,2450,0
20240628,192100,3037546290,2450,2450,2450,2450,0
20240628,192000,3037546290,2450,2450,2450,2450,0
20240628,191900,3037546290,2450,2450,2450,2450,0
20240628,191800,3037546290,2450,2450,2450,2450,0
20240628,191700,3037546290,2450,2450,2450,2450,0
20240628,191600,3037546290,2450,2450,2450,2450,0
20240628,191500,3037546290,2450,2450,2450,2450,0
20240628,191400,3037546290,2450,2450,2450,2450,0
20240628,191300,3037546290,2450,2450,2450,2450,0
20240628,191200,3037546290,2450,2450,2450,2450,0
20240628,191100,3037546290,2450,2450,2450,2450,0
20240628,191000,3037546290,2450,2450,2450,2450,0
20240628,190900,3037546290,2450,2450,2450,2450,0
20240628,190800,3037546290,2450,2450,2450,2450,0
20240628,190700,3037546290,2450,2450,2450,2450,17747
20240628,190600,3037546290,2450,2450,2450,2450,0
20240628,190500,3037546290,2450,2450,2450,2450,0
20240628,190400,3037546290,2450,2450,2450,2450,0
20240628,190300,3037546290,2450,2450,2450,2450,0
20240628,190200,3037546290,2450,2450,2450,2450,0
20240628,190100,3037546290,2450,2450,2450,2450,0
20240628,190000,3037546290,2450,2450,2450,2450,0
20240628,185900,3037546290,2450,2450,2450,2450,0
20240628,185800,3037546290,2450,2450,2450,2450,0
20240628,185700,3037546290,2450,2450,2450,2450,0
20240628,185600,3037546290,2450,2450,2450,2450,0
20240628,185500,3037546290,2450,2450,2450,2450,0
20240628,185400,3037546290,2450,2450,2450,2450,0
20240628,185300,3037546290,2450,2450,2450,2450,0
20240628,185200,3037546290,2450,2450,2450,2450,0
20240628,185100,3037546290,2450,2450,2450,2450,0
20240628,185000,3037546290,2450,2450,2450,2450,0
20240628,184900,3037546290,2450,2450,2450,2450,0
20240628,184800,3037546290,2450,2450,2450,2450,0
20240628,184700,3037546290,2450,2450,2450,2450,0
20240628,184600,3037546290,2450,2450,2450,2450,0
20240628,184500,3037546290,2450,2450,2450,2450,0
20240628,184400,3037546290,2450,2450,2450,2450,0
20240628,184300,3037546290,2450,2450,2450,2450,0
20240628,184200,3037546290,2450,2450,2450,2450,0
20240628,184100,3037546290,2450,2450,2450,2450,0
20240628,184000,3037546290,2450,2450,2450,2450,0
20240628,183900,3037546290,2450,2450,2450,2450,0
20240628,183800,3037546290,2450,2450,2450,2450,0
20240628,183700,3037546290,2450,2450,2450,2450,17747
20240628,183600,3037546290,2450,2450,2450,2450,0
20240628,183500,3037546290,2450,2450,2450,2450,0
20240628,183400,3037546290,2450,2450,2450,2450,0
20240628,183300,3037546290,2450,2450,2450,2450,0
20240628,183200,3037546290,2450,2450,2450,2450,0
20240628,183100,3037546290,2450,2450,2450,2450,0
20240628,183000,3037546290,2450,2450,2450,2450,0
20240628,182900,3037546290,2450,2450,2450,2450,0
20240628,182800,3037546290,2450,2450,2450,2450,0
20240628,182700,3037546290,2450,2450,2450,2450,0
20240628,182600,3037546290,2450,2450,2450,2450,0
20240628,182500,3037546290,2450,2450,2450,2450,0
20240628,182400,3037546290,2450,2450,2450,2450,0
20240628,182300,3037546290,2450,2450,2450,2450,0
20240628,182200,3037546290,2450,2450,2450,2450,0
20240628,182100,3037546290,2450,2450,2450,2450,0
20240628,182000,3037546290,2450,2450,2450,2450,0
20240628,181900,3037546290,2450,2450,2450,2450,0
20240628,181800,3037546290,2450,2450,2450,2450,0
20240628,181700,3037546290,2450,2450,2450,2450,0
20240628,181600,3037546290,2450,2450,2450,2450,0
20240628,181500,3037546290,2450,2450,2450,2450,0
20240628,181400,3037546290,2450,2450,2450,2450,0
20240628,181300,3037546290,2450,2450,2450,2450,0
20240628,181200,3037546290,2450,2450,2450,2450,0
20240628,181100,3037546290,2450,2450,2450,2450,0
20240628,181000,3037546290,2450,2450,2450,2450,0
20240628,180900,3037546290,2450,2450,2450,2450,0
20240628,180800,3037546290,2450,2450,2450,2450,0
20240628,180700,3037546290,2450,2450,2450,2450,17747
20240628,180600,3037546290,2450,2450,2450,2450,0
20240628,180500,3037546290,2450,2450,2450,2450,0
20240628,180400,3037546290,2450,2450,2450,2450,0
20240628,180300,3037546290,2450,2450,2450,2450,0
20240628,180200,3037546290,2450,2450,2450,2450,0
20240628,180100,3037546290,2450,2450,2450,2450,0
20240628,180000,3037546290,2450,2450,2450,2450,0
20240628,175900,3037546290,2450,2450,2450,2450,0
20240628,175800,3037546290,2450,2450,2450,2450,0
20240628,175700,3037546290,2450,2450,2450,2450,0
20240628,175600,3037546290,2450,2450,2450,2450,0
20240628,175500,3037546290,2450,2450,2450,2450,0
20240628,175400,3037546290,2450,2450,2450,2450,0
20240628,175300,3037546290,2450,2450,2450,2450,0
20240628,175200,3037546290,2450,2450,2450,2450,0
20240628,175100,3037546290,2450,2450,2450,2450,0
20240628,175000,3037546290,2450,2450,2450,2450,0
20240628,174900,3037546290,2450,2450,2450,2450,0
20240628,174800,3037546290,2450,2450,2450,2450,0
20240628,174700,3037546290,2450,2450,2450,2450,0
20240628,174600,3037546290,2450,2450,2450,2450,0
20240628,174500,3037546290,2450,2450,2450,2450,0
20240628,174400,3037546290,2450,2450,2450,2450,0
20240628,174300,3037546290,2450,2450,2450,2450,0
20240628,174200,3037546290,2450,2450,2450,2450,0
20240628,174100,3037546290,2450,2450,2450,2450,0
20240628,174000,3037546290,2450,2450,2450,2450,0
20240628,173900,3037546290,2450,2450,2450,2450,0
20240628,173800,3037546290,2450,2450,2450,2450,0
20240628,173700,3037546290,2450,2450,2450,2450,17747
20240628,173600,3037546290,2450,2450,2450,2450,0
20240628,173500,3037546290,2450,2450,2450,2450,0
20240628,173400,3037546290,2450,2450,2450,2450,0
20240628,173300,3037546290,2450,2450,2450,2450,0
20240628,173200,3037546290,2450,2450,2450,2450,0
20240628,173100,3037546290,2450,2450,2450,2450,0
20240628,173000,3037546290,2450,2450,2450,2450,0
20240628,172900,3037546290,2450,2450,2450,2450,0
20240628,172800,3037546290,2450,2450,2450,2450,0
20240628,172700,3037546290,2450,2450,2450,2450,0
20240628,172600,3037546290,2450,2450,2450,2450,0
20240628,172500,3037546290,2450,2450,2450,2450,0
20240628,172400,3037546290,2450,2450,2450,2450,0
20240628,172300,3037546290,2450,2450,2450,2450,0
20240628,172200,3037546290,2450,2450,2450,2450,0
20240628,172100,3037546290,2450,2450,2450,2450,0
20240628,172000,3037546290,2450,2450,2450,2450,0
20240628,171900,3037546290,2450,2450,2450,2450,0
20240628,171800,3037546290,2450,2450,2450,2450,0
20240628,171700,3037546290,2450,2450,2450,2450,0
20240628,171600,3037546290,2450,2450,2450,2450,0
20240628,171500,3037546290,2450,2450,2450,2450,0
20240628,171400,3037546290,2450,2450,2450,2450,0
20240628,171300,3037546290,2450,2450,2450,2450,0
20240628,171200,3037546290,2450,2450,2450,2450,0
20240628,171100,3037546290,2450,2450,2450,2450,0
20240628,171000,3037546290,2450,2450,2450,2450,0
20240628,170900,3037546290,2450,2450,2450,2450,0
20240628,170800,3037546290,2450,2450,2450,2450,0
20240628,170700,3037546290,2450,2450,2450,2450,17747
20240628,170600,3037546290,2450,2450,2450,2450,0
20240628,170500,3037546290,2450,2450,2450,2450,0
20240628,170400,3037546290,2450,2450,2450,2450,0
20240628,170300,3037546290,2450,2450,2450,2450,0
20240628,170200,3037546290,2450,2450,2450,2450,0
20240628,170100,3037546290,2450,2450,2450,2450,0
20240628,170000,3037546290,2450,2450,2450,2450,0
20240628,165900,3037546290,2450,2450,2450,2450,0
20240628,165800,3037546290,2450,2450,2450,2450,0
20240628,165700,3037546290,2450,2450,2450,2450,0
20240628,165600,3037546290,2450,2450,2450,2450,0
20240628,165500,3037546290,2450,2450,2450,2450,0
20240628,165400,3037546290,2450,2450,2450,2450,0
20240628,165300,3037546290,2450,2450,2450,2450,0
20240628,165200,3037546290,2450,2450,2450,2450,0
20240628,165100,3037546290,2450,2450,2450,2450,0
20240628,165000,3037546290,2450,2450,2450,2450,0
20240628,164900,3037546290,2450,2450,2450,2450,0
20240628,164800,3037546290,2450,2450,2450,2450,0
20240628,164700,3037546290,2450,2450,2450,2450,0
20240628,164600,3037546290,2450,2450,2450,2450,0
20240628,164500,3037546290,2450,2450,2450,2450,0
20240628,164400,3037546290,2450,2450,2450,2450,0
20240628,164300,3037546290,2450,2450,2450,2450,0
20240628,164200,3037546290,2450,2450,2450,2450,0
20240628,164100,3037546290,2450,2450,2450,2450,0
20240628,164000,3037546290,2450,2450,2450,2450,0
20240628,163900,3037546290,2450,2450,2450,2450,0
20240628,163800,3037546290,2450,2450,2450,2450,0
20240628,163700,3037546290,2450,2450,2450,2450,17747
20240628,163600,3037546290,2450,2450,2450,2450,0
20240628,163500,3037546290,2450,2450,2450,2450,0
20240628,163400,3037546290,2450,2450,2450,2450,0
20240628,163300,3037546290,2450,2450,2450,2450,0
20240628,163200,3037546290,2450,2450,2450,2450,0
20240628,163100,3037546290,2450,2450,2450,2450,0
20240628,163000,3037546290,2450,2450,2450,2450,0
20240628,162900,3037546290,2450,2450,2450,2450,0
20240628,162800,3037546290,2450,2450,2450,2450,0
20240628,162700,3037546290,2450,2450,2450,2450,0
20240628,162600,3037546290,2450,2450,2450,2450,0
20240628,162500,3037546290,2450,2450,2450,2450,0
20240628,162400,3037546290,2450,2450,2450,2450,0
20240628,162300,3037546290,2450,2450,2450,2450,0
20240628,162200,3037546290,2450,2450,2450,2450,0
20240628,162100,3037546290,2450,2450,2450,2450,0
20240628,162000,3037546290,2450,2450,2450,2450,0
20240628,161900,3037546290,2450,2450,2450,2450,0
20240628,161800,3037546290,2450,2450,2450,2450,0
20240628,161700,3037546290,2450,2450,2450,2450,0
20240628,161600,3037546290,2450,2450,2450,2450,0
20240628,161500,3037546290,2450,2450,2450,2450,0
20240628,161400,3037546290,2450,2450,2450,2450,0
20240628,161300,3037546290,2450,2450,2450,2450,0
20240628,161200,3037546290,2450,2450,2450,2450,0
20240628,161100,3037546290,2450,2450,2450,2450,0
20240628,161000,3037546290,2450,2450,2450,2450,0
20240628,160900,3037546290,2450,2450,2450,2450,0
20240628,160800,3037546290,2450,2450,2450,2450,0
20240628,160700,3037546290,2450,2450,2450,2450,17747
20240628,160600,3037546290,2450,2450,2450,2450,0
20240628,160500,3037546290,2450,2450,2450,2450,0
20240628,160400,3037546290,2450,2450,2450,2450,0
20240628,160300,3037546290,2450,2450,2450,2450,0
20240628,160200,3037546290,2450,2450,2450,2450,0
20240628,160100,3037546290,2450,2450,2450,2450,0
20240628,160000,3037546290,2450,2450,2450,2450,0
20240628,155900,3037546290,2450,2450,2450,2450,0
20240628,155800,3037546290,2450,2450,2450,2450,0
20240628,155700,3037546290,2450,2450,2450,2450,0
20240628,155600,3037546290,2450,2450,2450,2450,0
20240628,155500,3037546290,2450,2450,2450,2450,0
20240628,155400,3037546290,2450,2450,2450,2450,0
20240628,155300,3037546290,2450,2450,2450,2450,0
20240628,155200,3037546290,2450,2450,2450,2450,0
20240628,155100,3037546290,2450,2450,2450,2450,0
20240628,155000,3037546290,2450,2450,2450,2450,0
20240628,154900,3037546290,2450,2450,2450,2450,0
20240628,154800,3037546290,2450,2450,2450,2450,0
20240628,154700,3037546290,2450,2450,2450,2450,0
20240628,154600,3037546290,2450,2450,2450,2450,0
20240628,154500,3037546290,2450,2450,2450,2450,0
20240628,154400,3037546290,2450,2450,2450,2450,0
20240628,154300,3037546290,2450,2450,2450,2450,0
20240628,154200,3037546290,2450,2450,2450,2450,0
20240628,154100,3037546290,2450,2450,2450,2450,0
20240628,154000,3037546290,2450,2450,2450,2450,0
20240628,153900,3037546290,2450,2450,2450,2450,0
20240628,153800,3037546290,2450,2450,2450,2450,0
20240628,153700,3037546290,2450,2450,2450,2450,17747
20240628,153600,3037546290,2450,2450,2450,2450,0
20240628,153500,3037546290,2450,2450,2450,2450,0
20240628,153400,3037546290,2450,2450,2450,2450,0
20240628,153300,3037546290,2450,2450,2450,2450,0
20240628,153200,3037546290,2450,2450,2450,2450,0
20240628,153100,3037546290,2450,2450,2450,2450,0
20240628,153000,3037546290,2450,2450,2450,2450,17747
20240628,152900,2994066140,2460,2460,2460,2460,0
20240628,152800,2994066140,2460,2460,2460,2460,0
20240628,152700,2994066140,2460,2460,2460,2460,0
20240628,152600,2994066140,2460,2460,2460,2460,0
20240628,152500,2994066140,2460,2460,2460,2460,0
20240628,152400,2994066140,2460,2460,2460,2460,0
20240628,152300,2994066140,2460,2460,2460,2460,0
20240628,152200,2994066140,2460,2460,2460,2460,0
20240628,152100,2994066140,2460,2460,2460,2460,0
20240628,152000,2994066140,2460,2460,2460,2460,0
20240628,151900,2994066140,2460,2460,2465,2455,8336
20240628,151800,2973539040,2460,2460,2460,2455,3237
20240628,151700,2965591095,2455,2455,2460,2450,3310
20240628,151600,2957464755,2455,2455,2455,2450,5530
20240628,151500,2943900680,2455,2450,2455,2445,28973
20240628,151400,2872916905,2450,2445,2450,2445,3097
20240628,151300,2865330395,2450,2450,2450,2445,2877
20240628,151200,2858282050,2450,2450,2450,2445,1297
20240628,151100,2855106965,2450,2450,2450,2445,2557
20240628,151000,2848842610,2450,2445,2450,2445,632
20240628,150900,2847296225,2450,2445,2450,2445,621
20240628,150800,2845777325,2450,2450,2450,2445,1082
20240628,150700,2843128295,2450,2445,2450,2445,3666
20240628,150600,2834152310,2450,2450,2450,2445,1376
20240628,150500,2830783905,2450,2450,2450,2445,26009
20240628,150400,2767063620,2450,2445,2455,2445,40846
20240628,150300,2666992380,2450,2445,2450,2445,1441
20240628,150200,2663468565,2450,2450,2450,2445,9689
20240628,150100,2639762940,2450,2450,2450,2445,3595
20240628,150000,2630968040,2445,2445,2450,2445,2504
20240628,145900,2624845385,2450,2445,2450,2445,1173
20240628,145800,2621977275,2450,2450,2450,2445,480
20240628,145700,2620802285,2450,2450,2450,2445,998
20240628,145600,2618358905,2450,2445,2450,2445,960
20240628,145500,2616011385,2445,2445,2450,2445,1195
20240628,145400,2613089500,2450,2450,2450,2445,906
20240628,145300,2610873475,2450,2445,2450,2445,318
20240628,145200,2610095435,2445,2445,2450,2445,264
20240628,145100,2609449490,2445,2445,2450,2445,1833
20240628,145000,2604966220,2450,2450,2450,2445,2472
20240628,144900,2598914270,2450,2445,2450,2445,12730
20240628,144800,2567727645,2445,2445,2450,2445,1257
20240628,144700,2564652705,2450,2445,2450,2445,7793
20240628,144600,2545598680,2445,2450,2450,2445,24936
20240628,144500,2484507715,2455,2460,2465,2450,108952
20240628,144400,2216977710,2460,2460,2465,2460,2639
20240628,144300,2210485370,2465,2460,2465,2460,3879
20240628,144200,2200942970,2465,2460,2465,2460,1987
20240628,144100,2196054870,2460,2465,2465,2460,1501
20240628,144000,2192362335,2460,2460,2465,2460,6613
20240628,143900,2176094245,2460,2460,2465,2460,776
20240628,143800,2174185190,2460,2460,2465,2460,385
20240628,143700,2173237765,2460,2465,2465,2460,3300
20240628,143600,2165110490,2465,2460,2465,2460,604
20240628,143500,2163624575,2460,2460,2465,2460,1915
20240628,143400,2158909780,2460,2465,2465,2460,263
20240628,143300,2158262745,2465,2460,2465,2460,330
20240628,143200,2157450865,2465,2465,2465,2460,1149
20240628,143100,2154621065,2465,2470,2475,2465,10456
20240628,143000,2128845215,2475,2470,2475,2470,280
20240628,142900,2128153560,2470,2465,2475,2465,786
20240628,142800,2126211075,2465,2465,2470,2465,950
20240628,142700,2123866720,2470,2470,2470,2465,996
20240628,142600,2121408455,2470,2465,2470,2465,992
20240628,142500,2118962900,2465,2465,2470,2465,518
20240628,142400,2117685910,2470,2465,2470,2465,419
20240628,142300,2116652760,2470,2465,2470,2465,6506
20240628,142200,2100595380,2470,2475,2475,2465,3412
20240628,142100,2092167880,2470,2465,2475,2465,3736
20240628,142000,2082941745,2470,2465,2470,2465,267
20240628,141900,2082283500,2465,2465,2470,2465,1586
20240628,141800,2078373340,2470,2465,2470,2465,3471
20240628,141700,2069800630,2465,2470,2470,2465,1715
20240628,141600,2065568055,2470,2465,2470,2465,687
20240628,141500,2063873910,2470,2465,2470,2465,1989
20240628,141400,2058970695,2470,2470,2470,2465,233
20240628,141300,2058396265,2465,2460,2470,2460,17259
20240628,141200,2015857450,2460,2460,2465,2460,744
20240628,141100,2014027130,2460,2460,2465,2460,708
20240628,141000,2012284870,2465,2460,2465,2460,3684
20240628,140900,2003221135,2465,2460,2465,2460,2320
20240628,140800,1997503280,2465,2460,2465,2460,5071
20240628,140700,1985004990,2465,2460,2465,2460,497
20240628,140600,1983780560,2460,2460,2465,2460,1286
20240628,140500,1980616415,2460,2465,2465,2460,1418
20240628,140400,1977128075,2465,2465,2465,2460,1487
20240628,140300,1973464495,2465,2465,2465,2460,145
20240628,140200,1973107285,2460,2465,2465,2460,972
20240628,140100,1970712610,2465,2465,2465,2460,880
20240628,140000,1968543710,2465,2465,2465,2460,2194
20240628,135900,1963136175,2465,2460,2465,2460,166
20240628,135800,1962727690,2465,2465,2465,2460,221
20240628,135700,1962183955,2460,2465,2465,2460,755
20240628,135600,1960323935,2465,2465,2465,2460,1832
20240628,135500,1955811200,2465,2465,2465,2460,141
20240628,135400,1955463940,2460,2465,2465,2460,1000
20240628,135300,1952999870,2465,2465,2465,2460,144
20240628,135200,1952645240,2465,2465,2465,2460,358
20240628,135100,1951763980,2465,2465,2465,2460,1585
20240628,135000,1947858255,2465,2460,2465,2460,55
20240628,134900,1947722945,2465,2465,2465,2460,640
20240628,134800,1946148490,2465,2465,2465,2465,8
20240628,134700,1946128770,2460,2460,2465,2460,396
20240628,134600,1945154285,2465,2460,2465,2460,247
20240628,134500,1944545950,2465,2465,2465,2460,101
20240628,134400,1944297275,2465,2460,2465,2460,65
20240628,134300,1944137345,2465,2465,2465,2460,1001
20240628,134200,1941671025,2460,2465,2465,2460,118
20240628,134100,1941380680,2465,2465,2465,2460,973
20240628,134000,1938982990,2460,2465,2465,2460,57
20240628,133900,1938842750,2465,2465,2465,2460,524
20240628,133800,1937552350,2465,2460,2465,2460,473
20240628,133700,1936386670,2465,2465,2465,2460,1695
20240628,133600,1932208795,2465,2460,2465,2460,411
20240628,133500,1931197595,2465,2465,2465,2460,57
20240628,133400,1931057300,2465,2465,2465,2460,336
20240628,133300,1930229365,2465,2465,2465,2460,61
20240628,133200,1930079240,2465,2465,2465,2460,299
20240628,133100,1929343545,2465,2460,2465,2460,768
20240628,133000,1927450665,2460,2465,2465,2460,7478
20240628,132900,1909054000,2465,2460,2465,2460,147
20240628,132800,1908692155,2465,2460,2465,2460,314
20240628,132700,1907919675,2465,2465,2465,2460,112
20240628,132600,1907643895,2465,2465,2465,2460,1557
20240628,132500,1903813410,2460,2465,2465,2460,165
20240628,132400,1903407190,2465,2465,2465,2460,341
20240628,132300,1902567580,2465,2465,2465,2460,583
20240628,132200,1901130785,2465,2465,2465,2460,132
20240628,132100,1900805965,2465,2465,2465,2460,163
20240628,132000,1900404410,2460,2465,2465,2460,371
20240628,131900,1899491050,2465,2465,2465,2460,200
20240628,131800,1898998675,2465,2465,2465,2460,171
20240628,131700,1898577485,2465,2465,2465,2460,247
20240628,131600,1897969745,2465,2465,2465,2460,703
20240628,131500,1896240260,2465,2465,2465,2460,799
20240628,131400,1894271870,2460,2460,2465,2460,300
20240628,131300,1893533000,2465,2465,2465,2460,861
20240628,131200,1891414065,2465,2465,2465,2460,4172
20240628,131100,1881130720,2465,2465,2465,2460,1677
20240628,131000,1876997235,2465,2465,2465,2460,2090
20240628,130900,1871845685,2465,2460,2465,2460,621
20240628,130800,1870317035,2465,2465,2465,2460,619
20240628,130700,1868791415,2465,2460,2465,2460,417
20240628,130600,1867764375,2460,2465,2465,2460,104
20240628,130500,1867508250,2460,2465,2465,2460,337
20240628,130400,1866679075,2460,2460,2465,2460,493
20240628,130300,1865464445,2465,2465,2465,2465,460
20240628,130200,1864330545,2460,2465,2465,2460,2683
20240628,130100,1857718115,2465,2460,2465,2460,115
20240628,130000,1857434875,2465,2465,2465,2460,1213
20240628,125900,1854445130,2460,2470,2470,2460,24784
20240628,125800,1793352855,2465,2470,2470,2465,461
20240628,125700,1792215680,2470,2470,2470,2465,176
20240628,125600,1791781540,2470,2470,2470,2465,241
20240628,125500,1791187330,2470,2470,2470,2465,130
20240628,125400,1790866845,2470,2470,2470,2465,821
20240628,125300,1788839855,2465,2470,2470,2465,173
20240628,125200,1788412840,2470,2465,2470,2465,264
20240628,125100,1787761385,2470,2470,2470,2465,86
20240628,125000,1787549295,2465,2470,2470,2465,259
20240628,124900,1786910845,2470,2470,2470,2470,3393
20240628,124800,1778530135,2470,2470,2470,2470,1913
20240628,124700,1773805025,2470,2470,2475,2470,2403
20240628,124600,1767869610,2475,2475,2475,2475,10
20240628,124500,1767844860,2470,2470,2475,2470,183
20240628,124400,1767392820,2470,2475,2475,2470,1109
20240628,124300,1764652310,2470,2470,2475,2470,1155
20240628,124200,1761799010,2470,2475,2475,2470,1616
20240628,124100,1757807400,2475,2475,2475,2470,166
20240628,124000,1757396855,2470,2470,2475,2470,191
20240628,123900,1756924730,2470,2475,2475,2470,244
20240628,123800,1756322035,2470,2475,2475,2470,1721
20240628,123700,1752071125,2470,2470,2475,2470,668
20240628,123600,1750421065,2475,2475,2475,2475,700
20240628,123500,1748688565,2470,2470,2470,2470,1948
20240628,123400,1743877005,2470,2470,2470,2470,94
20240628,123300,1743644825,2470,2470,2470,2470,346
20240628,123200,1742790205,2470,2470,2470,2470,260
20240628,123100,1742148005,2470,2470,2475,2470,703
20240628,123000,1740411570,2470,2470,2470,2470,101
20240628,122900,1740162100,2470,2470,2470,2470,300
20240628,122800,1739421100,2470,2470,2475,2470,470
20240628,122700,1738259430,2470,2470,2470,2470,192
20240628,122600,1737785190,2475,2470,2475,2470,34873
20240628,122500,1651645325,2470,2470,2475,2470,356
20240628,122400,1650765505,2480,2475,2480,2475,3903
20240628,122300,1641104185,2475,2475,2475,2475,1792
20240628,122200,1636668985,2475,2480,2480,2475,2487
20240628,122100,1630513635,2475,2475,2480,2475,2142
20240628,122000,1625210650,2475,2475,2475,2475,2868
20240628,121900,1618112350,2480,2480,2480,2475,1779
20240628,121800,1613708200,2475,2480,2480,2475,1756
20240628,121700,1609361850,2480,2480,2480,2475,2415
20240628,121600,1603383700,2480,2475,2480,2475,2048
20240628,121500,1598314185,2475,2480,2480,2475,1324
20240628,121400,1595037210,2480,2475,2480,2475,1851
20240628,121300,1590455875,2475,2475,2475,2475,1984
20240628,121200,1585545475,2475,2475,2475,2475,2193
20240628,121100,1580117800,2475,2475,2475,2475,4494
20240628,121000,1568995150,2475,2475,2475,2475,1973
20240628,120900,1564111975,2480,2475,2480,2475,1662
20240628,120800,1559998175,2475,2475,2475,2475,2294
20240628,120700,1554320525,2480,2480,2480,2475,2081
20240628,120600,1549169915,2475,2480,2480,2475,2337
20240628,120500,1543385750,2480,2475,2480,2475,1662
20240628,120400,1539272200,2475,2480,2480,2475,3890
20240628,120300,1529643800,2475,2480,2480,2475,3107
20240628,120200,1521950545,2475,2475,2480,2475,2049
20240628,120100,1516879250,2480,2480,2480,2475,2675
20240628,120000,1510257085,2475,2480,2480,2475,1780
20240628,115900,1505850950,2480,2480,2480,2475,2120
20240628,115800,1500603050,2480,2480,2480,2475,2511
20240628,115700,1494387655,2475,2475,2480,2475,4431
20240628,115600,1483418400,2480,2475,2480,2475,2131
20240628,115500,1478143440,2480,2475,2480,2475,2173
20240628,115400,1472765220,2475,2475,2480,2475,2438
20240628,115300,1466729585,2480,2485,2485,2475,664
20240628,115200,1465084575,2480,2475,2485,2475,4373
20240628,115100,1454250995,2475,2480,2480,2475,1538
20240628,115000,1450443795,2475,2480,2480,2475,2580
20240628,114900,1444058175,2475,2475,2480,2475,1989
20240628,114800,1439135340,2475,2480,2480,2475,1498
20240628,114700,1435427715,2480,2485,2485,2475,280
20240628,114600,1434733585,2480,2485,2485,2475,2522
20240628,114500,1428490570,2480,2480,2485,2480,1800
20240628,114400,1424026565,2485,2485,2485,2475,2857
20240628,114300,1416940775,2480,2480,2485,2480,4130
20240628,114200,1406698350,2485,2480,2485,2480,3114
20240628,114100,1398975575,2485,2480,2485,2480,2544
20240628,114000,1392661430,2480,2480,2480,2475,3091
20240628,113900,1385005625,2475,2475,2480,2475,1754
20240628,113800,1380664405,2480,2475,2480,2475,4128
20240628,113700,1370427260,2475,2480,2480,2475,2677
20240628,113600,1363798950,2480,2480,2480,2475,2948
20240628,113500,1356499435,2480,2480,2480,2475,2199
20240628,113400,1351056420,2480,2475,2480,2475,2332
20240628,113300,1345284285,2480,2475,2480,2475,3616
20240628,113200,1336329955,2480,2475,2480,2475,1856
20240628,113100,1331736305,2475,2475,2480,2475,2440
20240628,113000,1325697290,2475,2475,2480,2475,1607
20240628,112900,1321719795,2475,2480,2480,2475,4614
20240628,112800,1310294160,2480,2480,2480,2475,4207
20240628,112700,1299879225,2480,2480,2480,2475,12421
20240628,112600,1269087160,2475,2475,2480,2475,4385
20240628,112500,1258223745,2480,2485,2485,2475,978
20240628,112400,1255798615,2485,2480,2485,2475,2354
20240628,112300,1249971755,2475,2475,2485,2475,7754
20240628,112200,1230763100,2485,2485,2485,2480,3461
20240628,112100,1222179765,2480,2475,2480,2475,2122
20240628,112000,1216926240,2475,2480,2480,2475,2562
20240628,111900,1210584775,2480,2480,2485,2475,2108
20240628,111800,1205359440,2485,2480,2485,2480,2142
20240628,111700,1200047255,2480,2480,2480,2480,1432
20240628,111600,1196495895,2480,2485,2485,2480,2327
20240628,111500,1190724885,2480,2480,2480,2480,3054
20240628,111400,1183150965,2480,2480,2480,2480,3605
20240628,111300,1174210565,2480,2480,2485,2480,1948
20240628,111200,1169377285,2480,2480,2480,2480,3794
20240628,111100,1159968165,2485,2480,2485,2480,2264
20240628,111000,1154353440,2485,2485,2485,2480,2487
20240628,110900,1148184750,2480,2480,2485,2480,1895
20240628,110800,1143484960,2485,2485,2485,2480,1711
20240628,110700,1139241390,2480,2485,2485,2480,2447
20240628,110600,1133172140,2480,2480,2485,2480,2544
20240628,110500,1126862655,2485,2480,2485,2480,3436
20240628,110400,1118341180,2480,2480,2480,2480,2174
20240628,110300,1112949660,2480,2485,2485,2480,2187
20240628,110200,1107525770,2480,2485,2485,2480,2655
20240628,110100,1100939825,2485,2480,2485,2480,2618
20240628,110000,1094447160,2480,2480,2480,2480,2614
20240628,105900,1087964440,2480,2480,2480,2480,1475
20240628,105800,1084306440,2485,2485,2485,2480,1450
20240628,105700,1080710320,2480,2480,2485,2480,2218
20240628,105600,1075209635,2485,2485,2485,2480,2053
20240628,105500,1070118150,2485,2485,2485,2480,2271
20240628,105400,1064481790,2485,2485,2485,2480,1644
20240628,105300,1060404405,2485,2485,2485,2480,1523
20240628,105200,1056627290,2480,2485,2485,2475,1630
20240628,105100,1052584580,2485,2475,2485,2475,2372
20240628,105000,1046702290,2485,2480,2485,2480,2572
20240628,104900,1040322995,2475,2480,2485,2475,3352
20240628,104800,1032021700,2480,2480,2480,2480,1888
20240628,104700,1027339460,2485,2480,2485,2475,15411
20240628,104600,989120455,2475,2475,2480,2475,2403
20240628,104500,983169750,2475,2480,2485,2475,8254
20240628,104400,962706855,2485,2475,2485,2475,3094
20240628,104300,955040200,2480,2480,2480,2475,1619
20240628,104200,951032765,2480,2480,2485,2475,2665
20240628,104100,944422175,2480,2480,2480,2475,6828
20240628,104000,927503255,2475,2475,2480,2475,2382
20240628,103900,921607665,2480,2475,2480,2475,2487
20240628,103800,915451270,2480,2480,2480,2475,2537
20240628,103700,909171070,2480,2480,2480,2475,2898
20240628,103600,901996755,2480,2480,2480,2475,2516
20240628,103500,895767890,2475,2475,2480,2470,18245
20240628,103400,850609950,2470,2475,2475,2470,426
20240628,103300,849557680,2470,2470,2475,2470,714
20240628,103200,847792015,2475,2475,2475,2470,5727
20240628,103100,833617995,2475,2475,2475,2470,998
20240628,103000,831149030,2470,2470,2475,2470,1144
20240628,102900,828318185,2475,2475,2475,2470,869
20240628,102800,826169710,2475,2475,2475,2470,307
20240628,102700,825410120,2475,2475,2475,2470,640
20240628,102600,823827540,2475,2475,2475,2475,635
20240628,102500,822255915,2470,2475,2475,2470,1886
20240628,102400,817595460,2475,2475,2475,2470,8796
20240628,102300,795867940,2475,2470,2475,2470,1308
20240628,102200,792631650,2475,2475,2480,2470,897
20240628,102100,790412175,2480,2480,2480,2470,2593
20240628,102000,783993665,2480,2475,2480,2475,6749
20240628,101900,767289870,2470,2470,2475,2470,1655
20240628,101800,763194895,2475,2480,2480,2470,3406
20240628,101700,754764210,2475,2475,2480,2475,3529
20240628,101600,746029635,2480,2480,2480,2475,2032
20240628,101500,740998950,2485,2480,2485,2475,3816
20240628,101400,731536685,2480,2475,2485,2475,2349
20240628,101300,725711355,2480,2480,2480,2480,1910
20240628,101200,720974555,2485,2480,2485,2475,2322
20240628,101100,715225675,2480,2485,2485,2480,8271
20240628,101000,694713555,2480,2480,2485,2480,3095
20240628,100900,687037290,2480,2480,2485,2480,3465
20240628,100800,678444005,2480,2480,2480,2480,3511
20240628,100700,669736725,2480,2485,2485,2480,1173
20240628,100600,666827065,2485,2485,2485,2480,1495
20240628,100500,663119335,2485,2485,2485,2480,1839
20240628,100400,658558060,2480,2485,2485,2480,2492
20240628,100300,652377550,2480,2485,2485,2480,1476
20240628,100200,648709990,2485,2480,2485,2480,3268
20240628,100100,640603640,2485,2485,2485,2485,845
20240628,100000,638503815,2480,2485,2485,2475,1643
20240628,095900,634429375,2500,2480,2500,2475,10190
20240628,095800,609062775,2480,2485,2485,2480,1815
20240628,095700,604561430,2485,2480,2485,2480,2444
20240628,095600,598499310,2485,2485,2485,2480,2381
20240628,095500,592591075,2485,2480,2490,2480,365
20240628,095400,591684510,2480,2485,2485,2480,3135
20240628,095300,583905595,2480,2485,2485,2480,1722
20240628,095200,579634025,2485,2475,2485,2475,1879
20240628,095100,574972170,2485,2485,2485,2475,11200
20240628,095000,547195690,2485,2485,2485,2480,4048
20240628,094900,537136715,2480,2480,2485,2480,2643
20240628,094800,530580570,2485,2485,2485,2485,3390
20240628,094700,522156420,2490,2485,2490,2485,1438
20240628,094600,518582985,2490,2490,2490,2485,1926
20240628,094500,513796030,2490,2490,2490,2485,1653
20240628,094400,509681155,2495,2490,2495,2485,5013
20240628,094300,497220750,2485,2490,2490,2485,2356
20240628,094200,491363935,2490,2485,2490,2485,2093
20240628,094100,486161005,2490,2490,2490,2485,3761
20240628,094000,476807760,2490,2485,2490,2485,1370
20240628,093900,473403155,2485,2490,2490,2485,2003
20240628,093800,468425180,2490,2490,2490,2485,2458
20240628,093700,462315855,2490,2495,2495,2485,10612
20240628,093600,435935650,2495,2495,2495,2490,1805
20240628,093500,431441135,2490,2490,2495,2490,2884
20240628,093400,424254975,2490,2490,2490,2490,3202
20240628,093300,416281995,2495,2490,2495,2485,3952
20240628,093200,406451785,2490,2485,2490,2485,3311
20240628,093100,398223380,2485,2490,2490,2485,3406
20240628,093000,389759445,2490,2490,2495,2490,256
20240628,092900,389121750,2490,2490,2490,2490,2242
20240628,092800,383539170,2495,2495,2495,2490,2936
20240628,092700,376227590,2495,2495,2495,2490,3535
20240628,092600,367417510,2495,2500,2500,2490,1113
20240628,092500,364645090,2500,2495,2500,2495,15749
20240628,092400,325351330,2495,2500,2500,2495,1524
20240628,092300,321547750,2500,2500,2500,2495,3115
20240628,092200,313769560,2500,2500,2500,2495,2071
20240628,092100,308600370,2500,2505,2505,2495,3718
20240628,092000,299305650,2500,2505,2505,2500,9699
20240628,091900,275010530,2510,2515,2515,2505,2249
20240628,091800,269366050,2510,2505,2510,2505,2390
20240628,091700,263378255,2510,2500,2510,2500,4156
20240628,091600,252970440,2500,2500,2505,2500,1858
20240628,091500,248325435,2500,2500,2500,2500,1394
20240628,091400,244840435,2500,2495,2505,2495,4060
20240628,091300,234697760,2495,2500,2500,2495,2076
20240628,091200,229516445,2505,2510,2510,2500,4497
20240628,091100,218258040,2510,2500,2515,2500,4125
20240628,091000,207917765,2500,2505,2505,2500,2216
20240628,090900,202375170,2505,2495,2510,2495,29612
20240628,090800,128393275,2490,2485,2490,2480,7263
20240628,090700,110342305,2480,2485,2485,2480,2083
20240628,090600,105176335,2485,2485,2490,2480,1966
20240628,090500,100292315,2480,2485,2485,2480,6786
20240628,090400,83440580,2490,2495,2495,2485,1258
20240628,090300,80313020,2495,2485,2495,2485,589
20240628,090200,78844515,2480,2480,2480,2480,5925
20240628,090100,64150515,2485,2490,2505,2480,15377
20240628,090000,25941775,2505,2490,2505,2490,10303