stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,201200,6681345500,12640,12640,12640,12640,23298
20240628,201100,6681345500,12640,12640,12640,12640,0
20240628,201000,6681345500,12640,12640,12640,12640,0
20240628,200900,6681345500,12640,12640,12640,12640,0
20240628,200800,6681345500,12640,12640,12640,12640,0
20240628,200700,6681345500,12640,12640,12640,12640,0
20240628,200600,6681345500,12640,12640,12640,12640,0
20240628,200500,6681345500,12640,12640,12640,12640,0
20240628,200400,6681345500,12640,12640,12640,12640,0
20240628,200300,6681345500,12640,12640,12640,12640,0
20240628,200200,6681345500,12640,12640,12640,12640,0
20240628,200100,6681345500,12640,12640,12640,12640,0
20240628,200000,6681345500,12640,12640,12640,12640,0
20240628,195900,6681345500,12640,12640,12640,12640,0
20240628,195800,6681345500,12640,12640,12640,12640,0
20240628,195700,6681345500,12640,12640,12640,12640,0
20240628,195600,6681345500,12640,12640,12640,12640,0
20240628,195500,6681345500,12640,12640,12640,12640,0
20240628,195400,6681345500,12640,12640,12640,12640,0
20240628,195300,6681345500,12640,12640,12640,12640,0
20240628,195200,6681345500,12640,12640,12640,12640,0
20240628,195100,6681345500,12640,12640,12640,12640,0
20240628,195000,6681345500,12640,12640,12640,12640,0
20240628,194900,6681345500,12640,12640,12640,12640,0
20240628,194800,6681345500,12640,12640,12640,12640,0
20240628,194700,6681345500,12640,12640,12640,12640,0
20240628,194600,6681345500,12640,12640,12640,12640,0
20240628,194500,6681345500,12640,12640,12640,12640,0
20240628,194400,6681345500,12640,12640,12640,12640,0
20240628,194300,6681345500,12640,12640,12640,12640,0
20240628,194200,6681345500,12640,12640,12640,12640,23298
20240628,194100,6681345500,12640,12640,12640,12640,0
20240628,194000,6681345500,12640,12640,12640,12640,0
20240628,193900,6681345500,12640,12640,12640,12640,0
20240628,193800,6681345500,12640,12640,12640,12640,0
20240628,193700,6681345500,12640,12640,12640,12640,0
20240628,193600,6681345500,12640,12640,12640,12640,0
20240628,193500,6681345500,12640,12640,12640,12640,0
20240628,193400,6681345500,12640,12640,12640,12640,0
20240628,193300,6681345500,12640,12640,12640,12640,0
20240628,193200,6681345500,12640,12640,12640,12640,0
20240628,193100,6681345500,12640,12640,12640,12640,0
20240628,193000,6681345500,12640,12640,12640,12640,0
20240628,192900,6681345500,12640,12640,12640,12640,0
20240628,192800,6681345500,12640,12640,12640,12640,0
20240628,192700,6681345500,12640,12640,12640,12640,0
20240628,192600,6681345500,12640,12640,12640,12640,0
20240628,192500,6681345500,12640,12640,12640,12640,0
20240628,192400,6681345500,12640,12640,12640,12640,0
20240628,192300,6681345500,12640,12640,12640,12640,0
20240628,192200,6681345500,12640,12640,12640,12640,0
20240628,192100,6681345500,12640,12640,12640,12640,0
20240628,192000,6681345500,12640,12640,12640,12640,0
20240628,191900,6681345500,12640,12640,12640,12640,0
20240628,191800,6681345500,12640,12640,12640,12640,0
20240628,191700,6681345500,12640,12640,12640,12640,0
20240628,191600,6681345500,12640,12640,12640,12640,0
20240628,191500,6681345500,12640,12640,12640,12640,0
20240628,191400,6681345500,12640,12640,12640,12640,0
20240628,191300,6681345500,12640,12640,12640,12640,0
20240628,191200,6681345500,12640,12640,12640,12640,23298
20240628,191100,6681345500,12640,12640,12640,12640,0
20240628,191000,6681345500,12640,12640,12640,12640,0
20240628,190900,6681345500,12640,12640,12640,12640,0
20240628,190800,6681345500,12640,12640,12640,12640,0
20240628,190700,6681345500,12640,12640,12640,12640,0
20240628,190600,6681345500,12640,12640,12640,12640,0
20240628,190500,6681345500,12640,12640,12640,12640,0
20240628,190400,6681345500,12640,12640,12640,12640,0
20240628,190300,6681345500,12640,12640,12640,12640,0
20240628,190200,6681345500,12640,12640,12640,12640,0
20240628,190100,6681345500,12640,12640,12640,12640,0
20240628,190000,6681345500,12640,12640,12640,12640,0
20240628,185900,6681345500,12640,12640,12640,12640,0
20240628,185800,6681345500,12640,12640,12640,12640,0
20240628,185700,6681345500,12640,12640,12640,12640,0
20240628,185600,6681345500,12640,12640,12640,12640,0
20240628,185500,6681345500,12640,12640,12640,12640,0
20240628,185400,6681345500,12640,12640,12640,12640,0
20240628,185300,6681345500,12640,12640,12640,12640,0
20240628,185200,6681345500,12640,12640,12640,12640,0
20240628,185100,6681345500,12640,12640,12640,12640,0
20240628,185000,6681345500,12640,12640,12640,12640,0
20240628,184900,6681345500,12640,12640,12640,12640,0
20240628,184800,6681345500,12640,12640,12640,12640,0
20240628,184700,6681345500,12640,12640,12640,12640,0
20240628,184600,6681345500,12640,12640,12640,12640,0
20240628,184500,6681345500,12640,12640,12640,12640,0
20240628,184400,6681345500,12640,12640,12640,12640,0
20240628,184300,6681345500,12640,12640,12640,12640,0
20240628,184200,6681345500,12640,12640,12640,12640,23298
20240628,184100,6681345500,12640,12640,12640,12640,0
20240628,184000,6681345500,12640,12640,12640,12640,0
20240628,183900,6681345500,12640,12640,12640,12640,0
20240628,183800,6681345500,12640,12640,12640,12640,0
20240628,183700,6681345500,12640,12640,12640,12640,0
20240628,183600,6681345500,12640,12640,12640,12640,0
20240628,183500,6681345500,12640,12640,12640,12640,0
20240628,183400,6681345500,12640,12640,12640,12640,0
20240628,183300,6681345500,12640,12640,12640,12640,0
20240628,183200,6681345500,12640,12640,12640,12640,0
20240628,183100,6681345500,12640,12640,12640,12640,0
20240628,183000,6681345500,12640,12640,12640,12640,0
20240628,182900,6681345500,12640,12640,12640,12640,0
20240628,182800,6681345500,12640,12640,12640,12640,0
20240628,182700,6681345500,12640,12640,12640,12640,0
20240628,182600,6681345500,12640,12640,12640,12640,0
20240628,182500,6681345500,12640,12640,12640,12640,0
20240628,182400,6681345500,12640,12640,12640,12640,0
20240628,182300,6681345500,12640,12640,12640,12640,0
20240628,182200,6681345500,12640,12640,12640,12640,0
20240628,182100,6681345500,12640,12640,12640,12640,0
20240628,182000,6681345500,12640,12640,12640,12640,0
20240628,181900,6681345500,12640,12640,12640,12640,0
20240628,181800,6681345500,12640,12640,12640,12640,0
20240628,181700,6681345500,12640,12640,12640,12640,0
20240628,181600,6681345500,12640,12640,12640,12640,0
20240628,181500,6681345500,12640,12640,12640,12640,0
20240628,181400,6681345500,12640,12640,12640,12640,0
20240628,181300,6681345500,12640,12640,12640,12640,0
20240628,181200,6681345500,12640,12640,12640,12640,23298
20240628,181100,6681345500,12640,12640,12640,12640,0
20240628,181000,6681345500,12640,12640,12640,12640,0
20240628,180900,6681345500,12640,12640,12640,12640,0
20240628,180800,6681345500,12640,12640,12640,12640,0
20240628,180700,6681345500,12640,12640,12640,12640,0
20240628,180600,6681345500,12640,12640,12640,12640,0
20240628,180500,6681345500,12640,12640,12640,12640,0
20240628,180400,6681345500,12640,12640,12640,12640,0
20240628,180300,6681345500,12640,12640,12640,12640,0
20240628,180200,6681345500,12640,12640,12640,12640,0
20240628,180100,6681345500,12640,12640,12640,12640,0
20240628,180000,6681345500,12640,12640,12640,12640,0
20240628,175900,6681345500,12640,12640,12640,12640,0
20240628,175800,6681345500,12640,12640,12640,12640,0
20240628,175700,6681345500,12640,12640,12640,12640,0
20240628,175600,6681345500,12640,12640,12640,12640,0
20240628,175500,6681345500,12640,12640,12640,12640,0
20240628,175400,6681345500,12640,12640,12640,12640,0
20240628,175300,6681345500,12640,12640,12640,12640,0
20240628,175200,6681345500,12640,12640,12640,12640,0
20240628,175100,6681345500,12640,12640,12640,12640,0
20240628,175000,6681345500,12640,12640,12640,12640,0
20240628,174900,6681345500,12640,12640,12640,12640,0
20240628,174800,6681345500,12640,12640,12640,12640,0
20240628,174700,6681345500,12640,12640,12640,12640,0
20240628,174600,6681345500,12640,12640,12640,12640,0
20240628,174500,6681345500,12640,12640,12640,12640,0
20240628,174400,6681345500,12640,12640,12640,12640,0
20240628,174300,6681345500,12640,12640,12640,12640,0
20240628,174200,6681345500,12640,12640,12640,12640,23298
20240628,174100,6681345500,12640,12640,12640,12640,0
20240628,174000,6681345500,12640,12640,12640,12640,0
20240628,173900,6681345500,12640,12640,12640,12640,0
20240628,173800,6681345500,12640,12640,12640,12640,0
20240628,173700,6681345500,12640,12640,12640,12640,0
20240628,173600,6681345500,12640,12640,12640,12640,0
20240628,173500,6681345500,12640,12640,12640,12640,0
20240628,173400,6681345500,12640,12640,12640,12640,0
20240628,173300,6681345500,12640,12640,12640,12640,0
20240628,173200,6681345500,12640,12640,12640,12640,0
20240628,173100,6681345500,12640,12640,12640,12640,0
20240628,173000,6681345500,12640,12640,12640,12640,0
20240628,172900,6681345500,12640,12640,12640,12640,0
20240628,172800,6681345500,12640,12640,12640,12640,0
20240628,172700,6681345500,12640,12640,12640,12640,0
20240628,172600,6681345500,12640,12640,12640,12640,0
20240628,172500,6681345500,12640,12640,12640,12640,0
20240628,172400,6681345500,12640,12640,12640,12640,0
20240628,172300,6681345500,12640,12640,12640,12640,0
20240628,172200,6681345500,12640,12640,12640,12640,0
20240628,172100,6681345500,12640,12640,12640,12640,0
20240628,172000,6681345500,12640,12640,12640,12640,0
20240628,171900,6681345500,12640,12640,12640,12640,0
20240628,171800,6681345500,12640,12640,12640,12640,0
20240628,171700,6681345500,12640,12640,12640,12640,0
20240628,171600,6681345500,12640,12640,12640,12640,0
20240628,171500,6681345500,12640,12640,12640,12640,0
20240628,171400,6681345500,12640,12640,12640,12640,0
20240628,171300,6681345500,12640,12640,12640,12640,0
20240628,171200,6681345500,12640,12640,12640,12640,23298
20240628,171100,6681345500,12640,12640,12640,12640,0
20240628,171000,6681345500,12640,12640,12640,12640,0
20240628,170900,6681345500,12640,12640,12640,12640,0
20240628,170800,6681345500,12640,12640,12640,12640,0
20240628,170700,6681345500,12640,12640,12640,12640,0
20240628,170600,6681345500,12640,12640,12640,12640,0
20240628,170500,6681345500,12640,12640,12640,12640,0
20240628,170400,6681345500,12640,12640,12640,12640,0
20240628,170300,6681345500,12640,12640,12640,12640,0
20240628,170200,6681345500,12640,12640,12640,12640,0
20240628,170100,6681345500,12640,12640,12640,12640,0
20240628,170000,6681345500,12640,12640,12640,12640,0
20240628,165900,6681345500,12640,12640,12640,12640,0
20240628,165800,6681345500,12640,12640,12640,12640,0
20240628,165700,6681345500,12640,12640,12640,12640,0
20240628,165600,6681345500,12640,12640,12640,12640,0
20240628,165500,6681345500,12640,12640,12640,12640,0
20240628,165400,6681345500,12640,12640,12640,12640,0
20240628,165300,6681345500,12640,12640,12640,12640,0
20240628,165200,6681345500,12640,12640,12640,12640,0
20240628,165100,6681345500,12640,12640,12640,12640,0
20240628,165000,6681345500,12640,12640,12640,12640,0
20240628,164900,6681345500,12640,12640,12640,12640,0
20240628,164800,6681345500,12640,12640,12640,12640,0
20240628,164700,6681345500,12640,12640,12640,12640,0
20240628,164600,6681345500,12640,12640,12640,12640,0
20240628,164500,6681345500,12640,12640,12640,12640,0
20240628,164400,6681345500,12640,12640,12640,12640,0
20240628,164300,6681345500,12640,12640,12640,12640,0
20240628,164200,6681345500,12640,12640,12640,12640,23298
20240628,164100,6681345500,12640,12640,12640,12640,0
20240628,164000,6681345500,12640,12640,12640,12640,0
20240628,163900,6681345500,12640,12640,12640,12640,0
20240628,163800,6681345500,12640,12640,12640,12640,0
20240628,163700,6681345500,12640,12640,12640,12640,0
20240628,163600,6681345500,12640,12640,12640,12640,0
20240628,163500,6681345500,12640,12640,12640,12640,0
20240628,163400,6681345500,12640,12640,12640,12640,0
20240628,163300,6681345500,12640,12640,12640,12640,0
20240628,163200,6681345500,12640,12640,12640,12640,0
20240628,163100,6681345500,12640,12640,12640,12640,0
20240628,163000,6681345500,12640,12640,12640,12640,0
20240628,162900,6681345500,12640,12640,12640,12640,0
20240628,162800,6681345500,12640,12640,12640,12640,0
20240628,162700,6681345500,12640,12640,12640,12640,0
20240628,162600,6681345500,12640,12640,12640,12640,0
20240628,162500,6681345500,12640,12640,12640,12640,0
20240628,162400,6681345500,12640,12640,12640,12640,0
20240628,162300,6681345500,12640,12640,12640,12640,0
20240628,162200,6681345500,12640,12640,12640,12640,0
20240628,162100,6681345500,12640,12640,12640,12640,0
20240628,162000,6681345500,12640,12640,12640,12640,0
20240628,161900,6681345500,12640,12640,12640,12640,0
20240628,161800,6681345500,12640,12640,12640,12640,0
20240628,161700,6681345500,12640,12640,12640,12640,0
20240628,161600,6681345500,12640,12640,12640,12640,0
20240628,161500,6681345500,12640,12640,12640,12640,0
20240628,161400,6681345500,12640,12640,12640,12640,0
20240628,161300,6681345500,12640,12640,12640,12640,0
20240628,161200,6681345500,12640,12640,12640,12640,23298
20240628,161100,6681345500,12640,12640,12640,12640,0
20240628,161000,6681345500,12640,12640,12640,12640,0
20240628,160900,6681345500,12640,12640,12640,12640,0
20240628,160800,6681345500,12640,12640,12640,12640,0
20240628,160700,6681345500,12640,12640,12640,12640,0
20240628,160600,6681345500,12640,12640,12640,12640,0
20240628,160500,6681345500,12640,12640,12640,12640,0
20240628,160400,6681345500,12640,12640,12640,12640,0
20240628,160300,6681345500,12640,12640,12640,12640,0
20240628,160200,6681345500,12640,12640,12640,12640,0
20240628,160100,6681345500,12640,12640,12640,12640,0
20240628,160000,6681345500,12640,12640,12640,12640,0
20240628,155900,6681345500,12640,12640,12640,12640,0
20240628,155800,6681345500,12640,12640,12640,12640,0
20240628,155700,6681345500,12640,12640,12640,12640,0
20240628,155600,6681345500,12640,12640,12640,12640,0
20240628,155500,6681345500,12640,12640,12640,12640,0
20240628,155400,6681345500,12640,12640,12640,12640,0
20240628,155300,6681345500,12640,12640,12640,12640,0
20240628,155200,6681345500,12640,12640,12640,12640,0
20240628,155100,6681345500,12640,12640,12640,12640,0
20240628,155000,6681345500,12640,12640,12640,12640,0
20240628,154900,6681345500,12640,12640,12640,12640,0
20240628,154800,6681345500,12640,12640,12640,12640,0
20240628,154700,6681345500,12640,12640,12640,12640,0
20240628,154600,6681345500,12640,12640,12640,12640,0
20240628,154500,6681345500,12640,12640,12640,12640,0
20240628,154400,6681345500,12640,12640,12640,12640,0
20240628,154300,6681345500,12640,12640,12640,12640,0
20240628,154200,6681345500,12640,12640,12640,12640,23298
20240628,154100,6681345500,12640,12640,12640,12640,0
20240628,154000,6681345500,12640,12640,12640,12640,0
20240628,153900,6681345500,12640,12640,12640,12640,0
20240628,153800,6681345500,12640,12640,12640,12640,0
20240628,153700,6681345500,12640,12640,12640,12640,0
20240628,153600,6681345500,12640,12640,12640,12640,0
20240628,153500,6681345500,12640,12640,12640,12640,0
20240628,153400,6681345500,12640,12640,12640,12640,0
20240628,153300,6681345500,12640,12640,12640,12640,0
20240628,153200,6681345500,12640,12640,12640,12640,0
20240628,153100,6681345500,12640,12640,12640,12640,0
20240628,153000,6681345500,12640,12640,12640,12640,23298
20240628,152900,6386858780,12630,12630,12630,12630,0
20240628,152800,6386858780,12630,12630,12630,12630,0
20240628,152700,6386858780,12630,12630,12630,12630,0
20240628,152600,6386858780,12630,12630,12630,12630,0
20240628,152500,6386858780,12630,12630,12630,12630,0
20240628,152400,6386858780,12630,12630,12630,12630,0
20240628,152300,6386858780,12630,12630,12630,12630,0
20240628,152200,6386858780,12630,12630,12630,12630,0
20240628,152100,6386858780,12630,12630,12630,12630,0
20240628,152000,6386858780,12630,12630,12630,12630,0
20240628,151900,6386858780,12630,12620,12640,12620,4690
20240628,151800,6327627620,12630,12620,12630,12620,2404
20240628,151700,6297288140,12610,12610,12620,12600,2436
20240628,151600,6266564870,12610,12610,12620,12610,2134
20240628,151500,6239652490,12620,12600,12620,12590,3463
20240628,151400,6196006670,12590,12600,12600,12590,1909
20240628,151300,6171953570,12600,12590,12600,12590,2876
20240628,151200,6135736160,12590,12600,12600,12590,1249
20240628,151100,6120011040,12600,12580,12600,12580,965
20240628,151000,6107856520,12590,12590,12590,12580,3291
20240628,150900,6066423180,12590,12580,12590,12580,1277
20240628,150800,6050351460,12590,12590,12590,12580,392
20240628,150700,6045418930,12580,12580,12580,12580,1584
20240628,150600,6025492210,12580,12580,12590,12580,2487
20240628,150500,5994205660,12580,12570,12580,12570,649
20240628,150400,5986047490,12570,12570,12570,12560,409
20240628,150300,5980906930,12570,12570,12570,12560,191
20240628,150200,5978506070,12560,12560,12570,12560,1012
20240628,150100,5965795190,12560,12570,12570,12560,1454
20240628,150000,5947530410,12570,12560,12570,12560,1075
20240628,145900,5934028160,12560,12560,12560,12550,1384
20240628,145800,5916647120,12560,12560,12560,12550,2507
20240628,145700,5885171190,12560,12560,12560,12550,28
20240628,145600,5884819580,12550,12560,12560,12550,1155
20240628,145500,5870317590,12560,12550,12560,12540,4947
20240628,145400,5808236060,12550,12540,12550,12540,518
20240628,145300,5801740190,12540,12540,12550,12540,109
20240628,145200,5800373150,12540,12550,12550,12540,171
20240628,145100,5798228350,12540,12550,12550,12540,147
20240628,145000,5796384520,12550,12540,12550,12530,550
20240628,144900,5789489500,12540,12540,12550,12540,345
20240628,144800,5785162730,12550,12540,12550,12530,732
20240628,144700,5775981620,12540,12540,12540,12530,388
20240628,144600,5771119080,12540,12550,12550,12540,985
20240628,144500,5758767170,12550,12550,12550,12550,60
20240628,144400,5758014170,12550,12560,12560,12550,745
20240628,144300,5748663910,12550,12540,12550,12540,851
20240628,144200,5737988480,12530,12530,12540,12530,1179
20240628,144100,5723210780,12540,12530,12540,12530,191
20240628,144000,5720817540,12530,12540,12550,12530,638
20240628,143900,5712817110,12550,12540,12550,12540,412
20240628,143800,5707649690,12530,12550,12550,12530,189
20240628,143700,5705279910,12550,12540,12550,12540,30
20240628,143600,5704903660,12550,12550,12550,12540,1110
20240628,143500,5690980150,12550,12540,12550,12540,1084
20240628,143400,5677384900,12540,12530,12540,12530,214
20240628,143300,5674701760,12540,12530,12540,12520,1813
20240628,143200,5651993650,12520,12520,12520,12520,48
20240628,143100,5651392690,12530,12520,12530,12520,325
20240628,143000,5647322690,12520,12520,12520,12520,1182
20240628,142900,5632524050,12540,12530,12540,12520,221
20240628,142800,5629755880,12550,12520,12550,12520,242
20240628,142700,5626725940,12520,12520,12520,12520,174
20240628,142600,5624547460,12520,12540,12560,12520,3002
20240628,142500,5586907080,12560,12560,12560,12550,521
20240628,142400,5580366080,12560,12550,12560,12550,239
20240628,142300,5577366430,12540,12530,12540,12530,1263
20240628,142200,5561528450,12530,12530,12540,12530,320
20240628,142100,5557518750,12540,12530,12540,12530,1076
20240628,142000,5544035770,12520,12520,12520,12520,107
20240628,141900,5542696130,12530,12530,12530,12520,107
20240628,141800,5541355430,12530,12530,12530,12530,750
20240628,141700,5531957930,12530,12520,12530,12520,463
20240628,141600,5526161150,12520,12520,12520,12520,2004
20240628,141500,5501071070,12530,12540,12540,12530,660
20240628,141400,5492799860,12540,12540,12550,12530,1097
20240628,141300,5479044430,12530,12550,12550,12520,2207
20240628,141200,5451391600,12530,12540,12550,12530,689
20240628,141100,5442752500,12550,12550,12550,12540,2318
20240628,141000,5413682580,12550,12560,12560,12550,2121
20240628,140900,5387062840,12560,12560,12570,12560,44
20240628,140800,5386510120,12560,12560,12560,12560,2071
20240628,140700,5360498360,12560,12580,12580,12560,1971
20240628,140600,5335723230,12580,12580,12580,12580,506
20240628,140500,5329357750,12580,12590,12590,12570,2325
20240628,140400,5300101030,12590,12590,12590,12590,10
20240628,140300,5299975130,12590,12590,12590,12590,100
20240628,140200,5298716130,12590,12590,12590,12580,347
20240628,140100,5294347720,12590,12590,12610,12590,2102
20240628,140000,5267881460,12600,12590,12610,12590,2142
20240628,135900,5240884520,12600,12600,12610,12600,1792
20240628,135800,5218305020,12600,12600,12600,12590,250
20240628,135700,5215155670,12600,12590,12600,12590,451
20240628,135600,5209476210,12580,12590,12590,12580,119
20240628,135500,5207978010,12590,12600,12600,12590,847
20240628,135400,5197314220,12600,12600,12600,12590,101
20240628,135300,5196042320,12600,12590,12600,12590,197
20240628,135200,5193561890,12590,12580,12600,12580,3088
20240628,135100,5154685420,12590,12600,12600,12590,958
20240628,135000,5142621620,12600,12600,12600,12600,235
20240628,134900,5139660620,12600,12610,12610,12600,406
20240628,134800,5134544680,12610,12600,12610,12600,815
20240628,134700,5124269750,12610,12600,12610,12590,2446
20240628,134600,5093440640,12600,12600,12610,12600,451
20240628,134500,5087757990,12600,12600,12610,12600,1082
20240628,134400,5074124120,12610,12610,12610,12610,70
20240628,134300,5073241420,12610,12610,12610,12610,359
20240628,134200,5068714430,12610,12610,12620,12600,1018
20240628,134100,5055877660,12610,12590,12610,12590,1280
20240628,134000,5039747930,12600,12600,12600,12600,377
20240628,133900,5034997730,12600,12610,12620,12600,1168
20240628,133800,5020269010,12610,12610,12620,12600,1801
20240628,133700,4997558740,12610,12600,12610,12600,794
20240628,133600,4987551040,12600,12590,12600,12590,2269
20240628,133500,4958966890,12580,12590,12590,12580,1321
20240628,133400,4942342660,12590,12590,12590,12590,653
20240628,133300,4934121390,12590,12570,12590,12570,1844
20240628,133200,4910930570,12550,12560,12570,12550,733
20240628,133100,4901723610,12560,12570,12570,12560,597
20240628,133000,4894222460,12570,12590,12590,12570,476
20240628,132900,4888237610,12580,12580,12580,12570,1083
20240628,132800,4874616470,12580,12580,12580,12580,444
20240628,132700,4869030950,12580,12580,12580,12580,151
20240628,132600,4867131370,12580,12570,12580,12570,1886
20240628,132500,4843408910,12570,12580,12580,12570,426
20240628,132400,4838052830,12580,12580,12580,12580,530
20240628,132300,4831385430,12580,12590,12590,12580,3
20240628,132200,4831347670,12590,12570,12590,12570,1224
20240628,132100,4815950190,12560,12560,12560,12560,3
20240628,132000,4815912510,12560,12560,12560,12560,230
20240628,131900,4813023710,12570,12570,12570,12570,477
20240628,131800,4807027820,12570,12560,12570,12560,643
20240628,131700,4798945530,12560,12560,12560,12550,626
20240628,131600,4791083020,12560,12560,12560,12560,1322
20240628,131500,4774478700,12560,12560,12560,12550,549
20240628,131400,4767588040,12540,12550,12550,12540,2193
20240628,131300,4740080750,12540,12540,12560,12540,79
20240628,131200,4739088730,12560,12560,12560,12540,214
20240628,131100,4736404250,12560,12550,12560,12540,1049
20240628,131000,4723233780,12550,12550,12550,12540,338
20240628,130900,4718992950,12560,12570,12570,12560,794
20240628,130800,4709019260,12570,12570,12570,12570,2
20240628,130700,4708994120,12570,12570,12570,12570,262
20240628,130600,4705700780,12560,12550,12560,12550,2646
20240628,130500,4672480800,12550,12560,12560,12550,937
20240628,130400,4660721140,12560,12530,12560,12530,1309
20240628,130300,4644301600,12540,12530,12540,12530,474
20240628,130200,4638362280,12530,12540,12540,12530,141
20240628,130100,4636595530,12540,12520,12540,12520,42
20240628,130000,4636069410,12520,12540,12550,12520,942
20240628,125900,4624264680,12540,12550,12550,12540,507
20240628,125800,4617902830,12550,12550,12550,12530,9
20240628,125700,4617789920,12530,12530,12540,12530,1534
20240628,125600,4598568520,12530,12540,12540,12530,1882
20240628,125500,4574984200,12560,12550,12560,12550,827
20240628,125400,4564605330,12550,12570,12570,12550,1685
20240628,125300,4543457210,12570,12560,12570,12540,385
20240628,125200,4538629000,12570,12590,12590,12540,2284
20240628,125100,4509914540,12580,12580,12580,12550,1220
20240628,125000,4494589220,12590,12600,12600,12590,929
20240628,124900,4482888690,12600,12610,12610,12600,1853
20240628,124800,4459539270,12610,12600,12610,12600,1368
20240628,124700,4442302030,12610,12580,12610,12580,3614
20240628,124600,4396775510,12580,12570,12580,12550,808
20240628,124500,4386625780,12550,12570,12570,12550,227
20240628,124400,4383776630,12550,12570,12570,12540,386
20240628,124300,4378931530,12570,12570,12580,12570,678
20240628,124200,4370403800,12570,12570,12570,12500,3961
20240628,124100,4320706750,12570,12590,12590,12570,710
20240628,124000,4311779570,12590,12600,12600,12580,2695
20240628,123900,4277839430,12600,12620,12620,12590,4027
20240628,123800,4227086840,12620,12590,12620,12590,3841
20240628,123700,4178675330,12590,12600,12610,12590,2143
20240628,123600,4151682450,12590,12610,12610,12590,931
20240628,123500,4139951040,12600,12600,12610,12590,1600
20240628,123400,4119791260,12600,12600,12610,12600,4463
20240628,123300,4063543340,12600,12590,12600,12580,2126
20240628,123200,4036788590,12590,12610,12620,12590,4956
20240628,123100,3974345740,12610,12610,12620,12600,2612
20240628,123000,3941407800,12600,12580,12610,12580,9625
20240628,122900,3820168510,12580,12550,12580,12540,6648
20240628,122800,3736696910,12550,12540,12550,12540,1795
20240628,122700,3714170830,12540,12520,12550,12520,5349
20240628,122600,3647141140,12520,12520,12520,12520,106
20240628,122500,3645814020,12510,12500,12510,12500,1115
20240628,122400,3631865950,12500,12510,12510,12500,759
20240628,122300,3622375580,12510,12500,12510,12490,3000
20240628,122200,3584879860,12510,12500,12510,12500,1974
20240628,122100,3560199080,12510,12510,12510,12500,606
20240628,122000,3552618070,12510,12520,12520,12510,912
20240628,121900,3541203460,12520,12500,12520,12500,2726
20240628,121800,3507096430,12500,12480,12500,12480,2400
20240628,121700,3477117280,12480,12480,12480,12480,679
20240628,121600,3468643360,12480,12480,12490,12480,775
20240628,121500,3458971350,12480,12490,12490,12470,1423
20240628,121400,3441212510,12470,12510,12510,12470,2782
20240628,121300,3406448210,12510,12490,12510,12490,7796
20240628,121200,3309006530,12480,12470,12480,12470,1835
20240628,121100,3286111040,12470,12470,12470,12470,760
20240628,121000,3276633840,12480,12480,12480,12470,119
20240628,120900,3275149220,12480,12470,12480,12470,1241
20240628,120800,3259673780,12470,12470,12480,12470,2838
20240628,120700,3224262040,12470,12470,12480,12470,945
20240628,120600,3212476590,12470,12460,12470,12450,3332
20240628,120500,3170941270,12460,12450,12460,12450,588
20240628,120400,3163618830,12450,12440,12450,12440,2047
20240628,120300,3138135250,12450,12440,12450,12440,771
20240628,120200,3128539950,12450,12430,12450,12420,3635
20240628,120100,3083341940,12430,12420,12430,12400,3315
20240628,120000,3042155560,12420,12410,12420,12410,2292
20240628,115900,3013705700,12410,12410,12410,12410,143
20240628,115800,3011931070,12410,12410,12410,12400,487
20240628,115700,3005890610,12420,12410,12420,12400,401
20240628,115600,3000916270,12420,12420,12420,12420,10
20240628,115500,3000792070,12420,12420,12420,12420,1499
20240628,115400,2982174490,12410,12400,12410,12400,1300
20240628,115300,2966052980,12410,12410,12410,12410,5
20240628,115200,2965990930,12400,12400,12410,12400,479
20240628,115100,2960047330,12400,12410,12410,12400,51
20240628,115000,2959414840,12400,12410,12420,12400,588
20240628,114900,2952113110,12410,12400,12410,12400,1854
20240628,114800,2929118510,12400,12410,12410,12400,551
20240628,114700,2922280700,12410,12420,12420,12410,735
20240628,114600,2913159270,12420,12430,12430,12420,902
20240628,114500,2901947440,12430,12420,12430,12420,1169
20240628,114400,2887420150,12420,12420,12420,12420,524
20240628,114300,2880912070,12420,12430,12430,12420,268
20240628,114200,2877582840,12420,12420,12420,12420,656
20240628,114100,2869435320,12420,12420,12420,12420,111
20240628,114000,2868056700,12420,12410,12420,12410,511
20240628,113900,2861714370,12400,12410,12410,12400,118
20240628,113800,2860250000,12410,12400,12410,12400,1007
20240628,113700,2847754590,12400,12400,12400,12400,1401
20240628,113600,2830382190,12400,12400,12400,12400,12
20240628,113500,2830233390,12390,12380,12390,12380,1864
20240628,113400,2807146700,12380,12380,12380,12380,712
20240628,113300,2798332140,12370,12370,12380,12370,300
20240628,113200,2794619250,12370,12380,12380,12370,280
20240628,113100,2791153150,12380,12380,12380,12380,84
20240628,113000,2790113230,12380,12390,12390,12380,107
20240628,112900,2788787700,12390,12410,12410,12390,593
20240628,112800,2781434030,12410,12400,12410,12400,1172
20240628,112700,2766901060,12390,12390,12390,12390,0
20240628,112600,2766901060,12390,12380,12390,12380,4546
20240628,112500,2710591720,12380,12370,12380,12370,161
20240628,112400,2708599040,12370,12390,12390,12370,105
20240628,112300,2707299500,12380,12380,12390,12380,1435
20240628,112200,2689533200,12380,12380,12380,12380,237
20240628,112100,2686599140,12390,12370,12390,12370,13
20240628,112000,2686438260,12390,12380,12390,12370,937
20240628,111900,2674837640,12390,12380,12390,12350,1431
20240628,111800,2657149540,12390,12390,12390,12390,419
20240628,111700,2651958130,12400,12400,12410,12390,394
20240628,111600,2647071560,12400,12400,12410,12390,2531
20240628,111500,2615681410,12410,12420,12420,12410,924
20240628,111400,2604211450,12420,12430,12430,12420,999
20240628,111300,2591803810,12420,12390,12420,12390,3813
20240628,111200,2544503720,12400,12370,12400,12370,2956
20240628,111100,2507900750,12360,12370,12380,12360,215
20240628,111000,2505241230,12370,12370,12370,12370,93
20240628,110900,2504090820,12370,12360,12370,12360,2217
20240628,110800,2476681720,12360,12350,12360,12350,718
20240628,110700,2467814010,12360,12360,12360,12360,363
20240628,110600,2463327330,12360,12370,12370,12360,338
20240628,110500,2459146280,12380,12390,12390,12380,986
20240628,110400,2446937840,12390,12370,12390,12370,2994
20240628,110300,2409874200,12370,12360,12380,12350,1908
20240628,110200,2386278820,12360,12360,12370,12340,637
20240628,110100,2378410110,12370,12370,12370,12370,68
20240628,110000,2377568950,12370,12370,12370,12360,217
20240628,105900,2374885250,12370,12360,12370,12360,329
20240628,105800,2370818710,12350,12360,12360,12350,19
20240628,105700,2370584050,12360,12370,12370,12360,1533
20240628,105600,2351635100,12370,12370,12370,12360,209
20240628,105500,2349049980,12360,12360,12370,12360,475
20240628,105400,2343174930,12360,12360,12370,12360,1134
20240628,105300,2329158140,12360,12380,12380,12360,671
20240628,105200,2320858850,12370,12370,12370,12370,6
20240628,105100,2320784630,12370,12360,12380,12360,1443
20240628,105000,2302923440,12370,12370,12370,12370,431
20240628,104900,2297591970,12370,12370,12370,12370,231
20240628,104800,2294734500,12370,12360,12370,12360,16
20240628,104700,2294536590,12370,12360,12370,12360,220
20240628,104600,2291817290,12360,12340,12360,12340,972
20240628,104500,2279817130,12330,12330,12330,12330,1478
20240628,104400,2261593390,12330,12350,12350,12330,1272
20240628,104300,2245901600,12360,12350,12360,12340,448
20240628,104200,2240368880,12340,12350,12360,12340,1277
20240628,104100,2224597940,12360,12350,12360,12350,122
20240628,104000,2223090330,12350,12360,12370,12350,109
20240628,103900,2221743790,12360,12360,12360,12360,181
20240628,103800,2219506630,12360,12360,12360,12350,165
20240628,103700,2217467430,12360,12340,12360,12340,3209
20240628,103600,2177820940,12340,12330,12340,12330,1474
20240628,103500,2159635490,12330,12330,12330,12320,164
20240628,103400,2157613410,12330,12350,12350,12330,888
20240628,103300,2146653180,12350,12350,12360,12350,690
20240628,103200,2138126760,12360,12310,12370,12310,14356
20240628,103100,1960856120,12310,12300,12310,12290,2953
20240628,103000,1924526900,12300,12270,12300,12270,2589
20240628,102900,1892722610,12270,12280,12280,12270,71
20240628,102800,1891851230,12280,12270,12280,12270,949
20240628,102700,1880206510,12270,12270,12270,12260,1573
20240628,102600,1860908190,12270,12280,12280,12270,1011
20240628,102500,1848501780,12280,12270,12280,12270,337
20240628,102400,1844366000,12270,12280,12280,12270,2078
20240628,102300,1818860190,12280,12260,12280,12250,1918
20240628,102200,1795339190,12260,12260,12260,12250,1364
20240628,102100,1778624150,12260,12270,12270,12260,1376
20240628,102000,1761751740,12270,12270,12270,12260,300
20240628,101900,1758073670,12270,12260,12270,12250,908
20240628,101800,1746942610,12260,12250,12270,12240,5100
20240628,101700,1684503690,12250,12280,12280,12240,4545
20240628,101600,1628810290,12280,12280,12280,12270,286
20240628,101500,1625300590,12270,12260,12270,12260,1461
20240628,101400,1607374460,12270,12280,12280,12260,1962
20240628,101300,1583312340,12280,12280,12280,12280,999
20240628,101200,1571044620,12280,12280,12290,12270,788
20240628,101100,1561367860,12290,12290,12290,12280,545
20240628,101000,1554673420,12290,12280,12290,12280,191
20240628,100900,1552327180,12280,12280,12280,12270,217
20240628,100800,1549662920,12280,12280,12280,12280,398
20240628,100700,1544775480,12280,12260,12280,12260,475
20240628,100600,1538945690,12270,12270,12270,12260,1700
20240628,100500,1518100090,12270,12290,12290,12260,8504
20240628,100400,1413766160,12290,12310,12310,12280,2550
20240628,100300,1382405880,12310,12330,12330,12310,22
20240628,100200,1382134660,12330,12320,12330,12320,23
20240628,100100,1381851100,12320,12310,12320,12310,41
20240628,100000,1381346080,12310,12290,12310,12290,977
20240628,095900,1369337360,12290,12300,12300,12290,1177
20240628,095800,1354872020,12290,12320,12320,12290,2413
20240628,095700,1325193930,12320,12320,12320,12310,1608
20240628,095600,1305399190,12320,12320,12320,12320,1709
20240628,095500,1284344310,12320,12330,12330,12320,899
20240628,095400,1273261510,12330,12330,12330,12330,31
20240628,095300,1272879280,12330,12320,12330,12320,93
20240628,095200,1271732970,12320,12310,12320,12300,1489
20240628,095100,1253408300,12300,12300,12300,12300,705
20240628,095000,1244736800,12300,12320,12320,12300,1060
20240628,094900,1231697910,12320,12320,12320,12300,1838
20240628,094800,1209080510,12310,12320,12320,12300,2259
20240628,094700,1181272480,12310,12320,12320,12310,316
20240628,094600,1177382210,12320,12310,12320,12310,312
20240628,094500,1173540030,12320,12330,12330,12320,1994
20240628,094400,1148972950,12330,12350,12350,12330,296
20240628,094300,1145323070,12340,12330,12340,12330,1452
20240628,094200,1127418910,12330,12330,12330,12330,2518
20240628,094100,1096371970,12320,12330,12330,12320,270
20240628,094000,1093045280,12330,12350,12350,12330,2018
20240628,093900,1068147140,12350,12350,12350,12350,1141
20240628,093800,1054055790,12350,12350,12360,12350,1883
20240628,093700,1030795740,12350,12370,12380,12350,3985
20240628,093600,981552870,12380,12380,12380,12370,1756
20240628,093500,959825110,12380,12380,12390,12380,1253
20240628,093400,944312830,12380,12390,12390,12380,172
20240628,093300,942183390,12380,12410,12410,12380,1929
20240628,093200,918277820,12420,12430,12430,12410,380
20240628,093100,913556580,12410,12450,12450,12410,10375
20240628,093000,784642220,12450,12450,12450,12440,2354
20240628,092900,755342680,12450,12450,12470,12450,4684
20240628,092800,697004540,12440,12420,12450,12420,2018
20240628,092700,671913500,12410,12430,12430,12410,2607
20240628,092600,639555100,12430,12410,12430,12410,1470
20240628,092500,621309160,12410,12410,12410,12400,1571
20240628,092400,601820050,12420,12400,12430,12400,981
20240628,092300,589646440,12400,12400,12420,12390,287
20240628,092200,586086310,12400,12430,12430,12380,3661
20240628,092100,540651590,12420,12380,12430,12380,5016
20240628,092000,478452320,12380,12350,12380,12350,2932
20240628,091900,442217460,12350,12360,12360,12350,1622
20240628,091800,422184840,12360,12370,12370,12350,1116
20240628,091700,408391630,12370,12360,12370,12350,769
20240628,091600,398887770,12370,12380,12390,12370,1505
20240628,091500,380263980,12380,12370,12380,12370,204
20240628,091400,377740400,12350,12320,12350,12320,1296
20240628,091300,361764800,12330,12360,12360,12330,1756
20240628,091200,340088720,12360,12380,12390,12360,1182
20240628,091100,325466430,12390,12350,12390,12350,1212
20240628,091000,310475650,12340,12350,12350,12340,2905
20240628,090900,274621080,12360,12340,12400,12310,3303
20240628,090800,233740270,12350,12330,12350,12310,2480
20240628,090700,203186410,12330,12330,12340,12320,1277
20240628,090600,187440920,12330,12340,12340,12330,732
20240628,090500,178409830,12340,12350,12350,12320,2599
20240628,090400,146360820,12360,12330,12360,12330,476
20240628,090300,140489470,12330,12370,12370,12320,1682
20240628,090200,119751950,12350,12320,12370,12320,1126
20240628,090100,105852980,12310,12320,12340,12290,3930
20240628,090000,57514230,12320,12310,12360,12310,4671