stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,205600,534302529,1307,1307,1307,1307,8233
20240624,205500,534302529,1307,1307,1307,1307,0
20240624,205400,534302529,1307,1307,1307,1307,0
20240624,205300,534302529,1307,1307,1307,1307,0
20240624,205200,534302529,1307,1307,1307,1307,0
20240624,205100,534302529,1307,1307,1307,1307,0
20240624,205000,534302529,1307,1307,1307,1307,0
20240624,204900,534302529,1307,1307,1307,1307,0
20240624,204800,534302529,1307,1307,1307,1307,0
20240624,204700,534302529,1307,1307,1307,1307,0
20240624,204600,534302529,1307,1307,1307,1307,0
20240624,204500,534302529,1307,1307,1307,1307,0
20240624,204400,534302529,1307,1307,1307,1307,0
20240624,204300,534302529,1307,1307,1307,1307,0
20240624,204200,534302529,1307,1307,1307,1307,0
20240624,204100,534302529,1307,1307,1307,1307,0
20240624,204000,534302529,1307,1307,1307,1307,0
20240624,203900,534302529,1307,1307,1307,1307,0
20240624,203800,534302529,1307,1307,1307,1307,0
20240624,203700,534302529,1307,1307,1307,1307,0
20240624,203600,534302529,1307,1307,1307,1307,0
20240624,203500,534302529,1307,1307,1307,1307,0
20240624,203400,534302529,1307,1307,1307,1307,0
20240624,203300,534302529,1307,1307,1307,1307,0
20240624,203200,534302529,1307,1307,1307,1307,0
20240624,203100,534302529,1307,1307,1307,1307,0
20240624,203000,534302529,1307,1307,1307,1307,0
20240624,202900,534302529,1307,1307,1307,1307,0
20240624,202800,534302529,1307,1307,1307,1307,0
20240624,202700,534302529,1307,1307,1307,1307,0
20240624,202600,534302529,1307,1307,1307,1307,8233
20240624,202500,534302529,1307,1307,1307,1307,0
20240624,202400,534302529,1307,1307,1307,1307,0
20240624,202300,534302529,1307,1307,1307,1307,0
20240624,202200,534302529,1307,1307,1307,1307,0
20240624,202100,534302529,1307,1307,1307,1307,0
20240624,202000,534302529,1307,1307,1307,1307,0
20240624,201900,534302529,1307,1307,1307,1307,0
20240624,201800,534302529,1307,1307,1307,1307,0
20240624,201700,534302529,1307,1307,1307,1307,0
20240624,201600,534302529,1307,1307,1307,1307,0
20240624,201500,534302529,1307,1307,1307,1307,0
20240624,201400,534302529,1307,1307,1307,1307,0
20240624,201300,534302529,1307,1307,1307,1307,0
20240624,201200,534302529,1307,1307,1307,1307,0
20240624,201100,534302529,1307,1307,1307,1307,0
20240624,201000,534302529,1307,1307,1307,1307,0
20240624,200900,534302529,1307,1307,1307,1307,0
20240624,200800,534302529,1307,1307,1307,1307,0
20240624,200700,534302529,1307,1307,1307,1307,0
20240624,200600,534302529,1307,1307,1307,1307,0
20240624,200500,534302529,1307,1307,1307,1307,0
20240624,200400,534302529,1307,1307,1307,1307,0
20240624,200300,534302529,1307,1307,1307,1307,0
20240624,200200,534302529,1307,1307,1307,1307,0
20240624,200100,534302529,1307,1307,1307,1307,0
20240624,200000,534302529,1307,1307,1307,1307,0
20240624,195900,534302529,1307,1307,1307,1307,0
20240624,195800,534302529,1307,1307,1307,1307,0
20240624,195700,534302529,1307,1307,1307,1307,0
20240624,195600,534302529,1307,1307,1307,1307,8233
20240624,195500,534302529,1307,1307,1307,1307,0
20240624,195400,534302529,1307,1307,1307,1307,0
20240624,195300,534302529,1307,1307,1307,1307,0
20240624,195200,534302529,1307,1307,1307,1307,0
20240624,195100,534302529,1307,1307,1307,1307,0
20240624,195000,534302529,1307,1307,1307,1307,0
20240624,194900,534302529,1307,1307,1307,1307,0
20240624,194800,534302529,1307,1307,1307,1307,0
20240624,194700,534302529,1307,1307,1307,1307,0
20240624,194600,534302529,1307,1307,1307,1307,0
20240624,194500,534302529,1307,1307,1307,1307,0
20240624,194400,534302529,1307,1307,1307,1307,0
20240624,194300,534302529,1307,1307,1307,1307,0
20240624,194200,534302529,1307,1307,1307,1307,0
20240624,194100,534302529,1307,1307,1307,1307,0
20240624,194000,534302529,1307,1307,1307,1307,0
20240624,193900,534302529,1307,1307,1307,1307,0
20240624,193800,534302529,1307,1307,1307,1307,0
20240624,193700,534302529,1307,1307,1307,1307,0
20240624,193600,534302529,1307,1307,1307,1307,0
20240624,193500,534302529,1307,1307,1307,1307,0
20240624,193400,534302529,1307,1307,1307,1307,0
20240624,193300,534302529,1307,1307,1307,1307,0
20240624,193200,534302529,1307,1307,1307,1307,0
20240624,193100,534302529,1307,1307,1307,1307,0
20240624,193000,534302529,1307,1307,1307,1307,0
20240624,192900,534302529,1307,1307,1307,1307,0
20240624,192800,534302529,1307,1307,1307,1307,0
20240624,192700,534302529,1307,1307,1307,1307,0
20240624,192600,534302529,1307,1307,1307,1307,8233
20240624,192500,534302529,1307,1307,1307,1307,0
20240624,192400,534302529,1307,1307,1307,1307,0
20240624,192300,534302529,1307,1307,1307,1307,0
20240624,192200,534302529,1307,1307,1307,1307,0
20240624,192100,534302529,1307,1307,1307,1307,0
20240624,192000,534302529,1307,1307,1307,1307,0
20240624,191900,534302529,1307,1307,1307,1307,0
20240624,191800,534302529,1307,1307,1307,1307,0
20240624,191700,534302529,1307,1307,1307,1307,0
20240624,191600,534302529,1307,1307,1307,1307,0
20240624,191500,534302529,1307,1307,1307,1307,0
20240624,191400,534302529,1307,1307,1307,1307,0
20240624,191300,534302529,1307,1307,1307,1307,0
20240624,191200,534302529,1307,1307,1307,1307,0
20240624,191100,534302529,1307,1307,1307,1307,0
20240624,191000,534302529,1307,1307,1307,1307,0
20240624,190900,534302529,1307,1307,1307,1307,0
20240624,190800,534302529,1307,1307,1307,1307,0
20240624,190700,534302529,1307,1307,1307,1307,0
20240624,190600,534302529,1307,1307,1307,1307,0
20240624,190500,534302529,1307,1307,1307,1307,0
20240624,190400,534302529,1307,1307,1307,1307,0
20240624,190300,534302529,1307,1307,1307,1307,0
20240624,190200,534302529,1307,1307,1307,1307,0
20240624,190100,534302529,1307,1307,1307,1307,0
20240624,190000,534302529,1307,1307,1307,1307,0
20240624,185900,534302529,1307,1307,1307,1307,0
20240624,185800,534302529,1307,1307,1307,1307,0
20240624,185700,534302529,1307,1307,1307,1307,0
20240624,185600,534302529,1307,1307,1307,1307,8233
20240624,185500,534302529,1307,1307,1307,1307,0
20240624,185400,534302529,1307,1307,1307,1307,0
20240624,185300,534302529,1307,1307,1307,1307,0
20240624,185200,534302529,1307,1307,1307,1307,0
20240624,185100,534302529,1307,1307,1307,1307,0
20240624,185000,534302529,1307,1307,1307,1307,0
20240624,184900,534302529,1307,1307,1307,1307,0
20240624,184800,534302529,1307,1307,1307,1307,0
20240624,184700,534302529,1307,1307,1307,1307,0
20240624,184600,534302529,1307,1307,1307,1307,0
20240624,184500,534302529,1307,1307,1307,1307,0
20240624,184400,534302529,1307,1307,1307,1307,0
20240624,184300,534302529,1307,1307,1307,1307,0
20240624,184200,534302529,1307,1307,1307,1307,0
20240624,184100,534302529,1307,1307,1307,1307,0
20240624,184000,534302529,1307,1307,1307,1307,0
20240624,183900,534302529,1307,1307,1307,1307,0
20240624,183800,534302529,1307,1307,1307,1307,0
20240624,183700,534302529,1307,1307,1307,1307,0
20240624,183600,534302529,1307,1307,1307,1307,0
20240624,183500,534302529,1307,1307,1307,1307,0
20240624,183400,534302529,1307,1307,1307,1307,0
20240624,183300,534302529,1307,1307,1307,1307,0
20240624,183200,534302529,1307,1307,1307,1307,0
20240624,183100,534302529,1307,1307,1307,1307,0
20240624,183000,534302529,1307,1307,1307,1307,0
20240624,182900,534302529,1307,1307,1307,1307,0
20240624,182800,534302529,1307,1307,1307,1307,0
20240624,182700,534302529,1307,1307,1307,1307,0
20240624,182600,534302529,1307,1307,1307,1307,8233
20240624,182500,534302529,1307,1307,1307,1307,0
20240624,182400,534302529,1307,1307,1307,1307,0
20240624,182300,534302529,1307,1307,1307,1307,0
20240624,182200,534302529,1307,1307,1307,1307,0
20240624,182100,534302529,1307,1307,1307,1307,0
20240624,182000,534302529,1307,1307,1307,1307,0
20240624,181900,534302529,1307,1307,1307,1307,0
20240624,181800,534302529,1307,1307,1307,1307,0
20240624,181700,534302529,1307,1307,1307,1307,0
20240624,181600,534302529,1307,1307,1307,1307,0
20240624,181500,534302529,1307,1307,1307,1307,0
20240624,181400,534302529,1307,1307,1307,1307,0
20240624,181300,534302529,1307,1307,1307,1307,0
20240624,181200,534302529,1307,1307,1307,1307,0
20240624,181100,534302529,1307,1307,1307,1307,0
20240624,181000,534302529,1307,1307,1307,1307,0
20240624,180900,534302529,1307,1307,1307,1307,0
20240624,180800,534302529,1307,1307,1307,1307,0
20240624,180700,534302529,1307,1307,1307,1307,0
20240624,180600,534302529,1307,1307,1307,1307,0
20240624,180500,534302529,1307,1307,1307,1307,0
20240624,180400,534302529,1307,1307,1307,1307,0
20240624,180300,534302529,1307,1307,1307,1307,0
20240624,180200,534302529,1307,1307,1307,1307,0
20240624,180100,534302529,1307,1307,1307,1307,0
20240624,180000,534302529,1307,1307,1307,1307,0
20240624,175900,534302529,1307,1307,1307,1307,0
20240624,175800,534302529,1307,1307,1307,1307,0
20240624,175700,534302529,1307,1307,1307,1307,0
20240624,175600,534302529,1307,1307,1307,1307,8233
20240624,175500,534302529,1307,1307,1307,1307,0
20240624,175400,534302529,1307,1307,1307,1307,0
20240624,175300,534302529,1307,1307,1307,1307,0
20240624,175200,534302529,1307,1307,1307,1307,0
20240624,175100,534302529,1307,1307,1307,1307,0
20240624,175000,534302529,1307,1307,1307,1307,0
20240624,174900,534302529,1307,1307,1307,1307,0
20240624,174800,534302529,1307,1307,1307,1307,0
20240624,174700,534302529,1307,1307,1307,1307,0
20240624,174600,534302529,1307,1307,1307,1307,0
20240624,174500,534302529,1307,1307,1307,1307,0
20240624,174400,534302529,1307,1307,1307,1307,0
20240624,174300,534302529,1307,1307,1307,1307,0
20240624,174200,534302529,1307,1307,1307,1307,0
20240624,174100,534302529,1307,1307,1307,1307,0
20240624,174000,534302529,1307,1307,1307,1307,0
20240624,173900,534302529,1307,1307,1307,1307,0
20240624,173800,534302529,1307,1307,1307,1307,0
20240624,173700,534302529,1307,1307,1307,1307,0
20240624,173600,534302529,1307,1307,1307,1307,0
20240624,173500,534302529,1307,1307,1307,1307,0
20240624,173400,534302529,1307,1307,1307,1307,0
20240624,173300,534302529,1307,1307,1307,1307,0
20240624,173200,534302529,1307,1307,1307,1307,0
20240624,173100,534302529,1307,1307,1307,1307,0
20240624,173000,534302529,1307,1307,1307,1307,0
20240624,172900,534302529,1307,1307,1307,1307,0
20240624,172800,534302529,1307,1307,1307,1307,0
20240624,172700,534302529,1307,1307,1307,1307,0
20240624,172600,534302529,1307,1307,1307,1307,8233
20240624,172500,534302529,1307,1307,1307,1307,0
20240624,172400,534302529,1307,1307,1307,1307,0
20240624,172300,534302529,1307,1307,1307,1307,0
20240624,172200,534302529,1307,1307,1307,1307,0
20240624,172100,534302529,1307,1307,1307,1307,0
20240624,172000,534302529,1307,1307,1307,1307,0
20240624,171900,534302529,1307,1307,1307,1307,0
20240624,171800,534302529,1307,1307,1307,1307,0
20240624,171700,534302529,1307,1307,1307,1307,0
20240624,171600,534302529,1307,1307,1307,1307,0
20240624,171500,534302529,1307,1307,1307,1307,0
20240624,171400,534302529,1307,1307,1307,1307,0
20240624,171300,534302529,1307,1307,1307,1307,0
20240624,171200,534302529,1307,1307,1307,1307,0
20240624,171100,534302529,1307,1307,1307,1307,0
20240624,171000,534302529,1307,1307,1307,1307,0
20240624,170900,534302529,1307,1307,1307,1307,0
20240624,170800,534302529,1307,1307,1307,1307,0
20240624,170700,534302529,1307,1307,1307,1307,0
20240624,170600,534302529,1307,1307,1307,1307,0
20240624,170500,534302529,1307,1307,1307,1307,0
20240624,170400,534302529,1307,1307,1307,1307,0
20240624,170300,534302529,1307,1307,1307,1307,0
20240624,170200,534302529,1307,1307,1307,1307,0
20240624,170100,534302529,1307,1307,1307,1307,0
20240624,170000,534302529,1307,1307,1307,1307,0
20240624,165900,534302529,1307,1307,1307,1307,0
20240624,165800,534302529,1307,1307,1307,1307,0
20240624,165700,534302529,1307,1307,1307,1307,0
20240624,165600,534302529,1307,1307,1307,1307,8233
20240624,165500,534302529,1307,1307,1307,1307,0
20240624,165400,534302529,1307,1307,1307,1307,0
20240624,165300,534302529,1307,1307,1307,1307,0
20240624,165200,534302529,1307,1307,1307,1307,0
20240624,165100,534302529,1307,1307,1307,1307,0
20240624,165000,534302529,1307,1307,1307,1307,0
20240624,164900,534302529,1307,1307,1307,1307,0
20240624,164800,534302529,1307,1307,1307,1307,0
20240624,164700,534302529,1307,1307,1307,1307,0
20240624,164600,534302529,1307,1307,1307,1307,0
20240624,164500,534302529,1307,1307,1307,1307,0
20240624,164400,534302529,1307,1307,1307,1307,0
20240624,164300,534302529,1307,1307,1307,1307,0
20240624,164200,534302529,1307,1307,1307,1307,0
20240624,164100,534302529,1307,1307,1307,1307,0
20240624,164000,534302529,1307,1307,1307,1307,0
20240624,163900,534302529,1307,1307,1307,1307,0
20240624,163800,534302529,1307,1307,1307,1307,0
20240624,163700,534302529,1307,1307,1307,1307,0
20240624,163600,534302529,1307,1307,1307,1307,0
20240624,163500,534302529,1307,1307,1307,1307,0
20240624,163400,534302529,1307,1307,1307,1307,0
20240624,163300,534302529,1307,1307,1307,1307,0
20240624,163200,534302529,1307,1307,1307,1307,0
20240624,163100,534302529,1307,1307,1307,1307,0
20240624,163000,534302529,1307,1307,1307,1307,0
20240624,162900,534302529,1307,1307,1307,1307,0
20240624,162800,534302529,1307,1307,1307,1307,0
20240624,162700,534302529,1307,1307,1307,1307,0
20240624,162600,534302529,1307,1307,1307,1307,8233
20240624,162500,534302529,1307,1307,1307,1307,0
20240624,162400,534302529,1307,1307,1307,1307,0
20240624,162300,534302529,1307,1307,1307,1307,0
20240624,162200,534302529,1307,1307,1307,1307,0
20240624,162100,534302529,1307,1307,1307,1307,0
20240624,162000,534302529,1307,1307,1307,1307,0
20240624,161900,534302529,1307,1307,1307,1307,0
20240624,161800,534302529,1307,1307,1307,1307,0
20240624,161700,534302529,1307,1307,1307,1307,0
20240624,161600,534302529,1307,1307,1307,1307,0
20240624,161500,534302529,1307,1307,1307,1307,0
20240624,161400,534302529,1307,1307,1307,1307,0
20240624,161300,534302529,1307,1307,1307,1307,0
20240624,161200,534302529,1307,1307,1307,1307,0
20240624,161100,534302529,1307,1307,1307,1307,0
20240624,161000,534302529,1307,1307,1307,1307,0
20240624,160900,534302529,1307,1307,1307,1307,0
20240624,160800,534302529,1307,1307,1307,1307,0
20240624,160700,534302529,1307,1307,1307,1307,0
20240624,160600,534302529,1307,1307,1307,1307,0
20240624,160500,534302529,1307,1307,1307,1307,0
20240624,160400,534302529,1307,1307,1307,1307,0
20240624,160300,534302529,1307,1307,1307,1307,0
20240624,160200,534302529,1307,1307,1307,1307,0
20240624,160100,534302529,1307,1307,1307,1307,0
20240624,160000,534302529,1307,1307,1307,1307,0
20240624,155900,534302529,1307,1307,1307,1307,0
20240624,155800,534302529,1307,1307,1307,1307,0
20240624,155700,534302529,1307,1307,1307,1307,0
20240624,155600,534302529,1307,1307,1307,1307,8233
20240624,155500,534302529,1307,1307,1307,1307,0
20240624,155400,534302529,1307,1307,1307,1307,0
20240624,155300,534302529,1307,1307,1307,1307,0
20240624,155200,534302529,1307,1307,1307,1307,0
20240624,155100,534302529,1307,1307,1307,1307,0
20240624,155000,534302529,1307,1307,1307,1307,0
20240624,154900,534302529,1307,1307,1307,1307,0
20240624,154800,534302529,1307,1307,1307,1307,0
20240624,154700,534302529,1307,1307,1307,1307,0
20240624,154600,534302529,1307,1307,1307,1307,0
20240624,154500,534302529,1307,1307,1307,1307,0
20240624,154400,534302529,1307,1307,1307,1307,0
20240624,154300,534302529,1307,1307,1307,1307,0
20240624,154200,534302529,1307,1307,1307,1307,0
20240624,154100,534302529,1307,1307,1307,1307,0
20240624,154000,534302529,1307,1307,1307,1307,0
20240624,153900,534302529,1307,1307,1307,1307,0
20240624,153800,534302529,1307,1307,1307,1307,0
20240624,153700,534302529,1307,1307,1307,1307,0
20240624,153600,534302529,1307,1307,1307,1307,0
20240624,153500,534302529,1307,1307,1307,1307,0
20240624,153400,534302529,1307,1307,1307,1307,0
20240624,153300,534302529,1307,1307,1307,1307,0
20240624,153200,534302529,1307,1307,1307,1307,0
20240624,153100,534302529,1307,1307,1307,1307,0
20240624,153000,534302529,1307,1307,1307,1307,8233
20240624,152900,523541998,1307,1307,1307,1307,0
20240624,152800,523541998,1307,1307,1307,1307,0
20240624,152700,523541998,1307,1307,1307,1307,0
20240624,152600,523541998,1307,1307,1307,1307,0
20240624,152500,523541998,1307,1307,1307,1307,0
20240624,152400,523541998,1307,1307,1307,1307,0
20240624,152300,523541998,1307,1307,1307,1307,0
20240624,152200,523541998,1307,1307,1307,1307,0
20240624,152100,523541998,1307,1307,1307,1307,0
20240624,152000,523541998,1307,1307,1307,1307,0
20240624,151900,523541998,1307,1303,1307,1303,4296
20240624,151800,517933028,1303,1303,1303,1303,200
20240624,151700,517672428,1302,1303,1303,1302,619
20240624,151600,516865886,1302,1302,1302,1302,400
20240624,151500,516345086,1302,1302,1303,1302,1919
20240624,151400,513844892,1302,1302,1302,1302,0
20240624,151300,513844892,1302,1302,1302,1302,0
20240624,151200,513844892,1302,1301,1302,1301,3161
20240624,151100,509729272,1301,1301,1301,1301,2207
20240624,151000,506857965,1301,1302,1302,1301,2095
20240624,150900,504131220,1303,1303,1303,1303,5
20240624,150800,504124705,1303,1303,1303,1303,1105
20240624,150700,502684890,1304,1304,1304,1304,888
20240624,150600,501526938,1303,1303,1303,1301,1138
20240624,150500,500044226,1303,1302,1303,1302,1201
20240624,150400,498479509,1304,1304,1304,1304,0
20240624,150300,498479509,1304,1300,1304,1300,310
20240624,150200,498076469,1304,1304,1304,1304,1
20240624,150100,498075165,1300,1300,1300,1300,0
20240624,150000,498075165,1300,1300,1300,1299,547
20240624,145900,497364115,1300,1300,1300,1300,253
20240624,145800,497035215,1300,1300,1300,1300,897
20240624,145700,495869115,1304,1304,1304,1304,90
20240624,145600,495751755,1304,1304,1304,1304,12
20240624,145500,495736107,1300,1300,1300,1300,4
20240624,145400,495730907,1300,1304,1304,1300,219
20240624,145300,495446131,1304,1304,1304,1304,7
20240624,145200,495437003,1304,1304,1304,1304,26
20240624,145100,495403099,1304,1304,1304,1304,0
20240624,145000,495403099,1304,1304,1304,1304,3709
20240624,144900,490566563,1304,1304,1304,1304,75
20240624,144800,490468763,1298,1300,1300,1298,4000
20240624,144700,485273323,1300,1302,1302,1300,886
20240624,144600,484121440,1303,1303,1303,1303,20
20240624,144500,484095380,1303,1303,1303,1303,0
20240624,144400,484095380,1303,1303,1303,1303,0
20240624,144300,484095380,1303,1303,1303,1303,972
20240624,144200,482828864,1303,1303,1303,1303,0
20240624,144100,482828864,1303,1303,1303,1303,820
20240624,144000,481760404,1303,1303,1303,1303,0
20240624,143900,481760404,1303,1303,1303,1303,1
20240624,143800,481759101,1302,1301,1302,1301,10
20240624,143700,481746082,1302,1302,1302,1302,2
20240624,143600,481743478,1300,1300,1300,1300,0
20240624,143500,481743478,1300,1300,1300,1300,0
20240624,143400,481743478,1300,1302,1302,1300,2
20240624,143300,481740876,1302,1301,1302,1301,7398
20240624,143200,472114142,1301,1300,1301,1300,444
20240624,143100,471536898,1301,1301,1301,1301,9
20240624,143000,471525189,1300,1299,1300,1299,1677
20240624,142900,469345297,1300,1300,1300,1300,0
20240624,142800,469345297,1300,1300,1300,1300,0
20240624,142700,469345297,1300,1300,1300,1300,1
20240624,142600,469343997,1300,1300,1300,1300,14
20240624,142500,469325797,1299,1299,1299,1299,0
20240624,142400,469325797,1299,1299,1299,1299,0
20240624,142300,469325797,1299,1299,1299,1299,1900
20240624,142200,466857697,1299,1299,1299,1299,961
20240624,142100,465609358,1300,1300,1300,1300,418
20240624,142000,465065958,1300,1300,1300,1300,253
20240624,141900,464737058,1300,1300,1300,1300,0
20240624,141800,464737058,1300,1300,1300,1300,0
20240624,141700,464737058,1300,1300,1300,1300,500
20240624,141600,464087058,1300,1300,1300,1300,221
20240624,141500,463799758,1300,1300,1300,1300,988
20240624,141400,462515358,1300,1299,1300,1299,212
20240624,141300,462239858,1299,1299,1299,1299,1
20240624,141200,462238559,1300,1299,1300,1299,114
20240624,141100,462090469,1299,1299,1299,1299,99
20240624,141000,461961868,1300,1300,1300,1300,0
20240624,140900,461961868,1300,1299,1300,1299,902
20240624,140800,460790168,1299,1299,1299,1299,0
20240624,140700,460790168,1299,1299,1299,1299,0
20240624,140600,460790168,1299,1300,1300,1299,849
20240624,140500,459686689,1300,1300,1300,1300,236
20240624,140400,459379889,1300,1300,1300,1300,0
20240624,140300,459379889,1300,1300,1300,1300,1936
20240624,140200,456863089,1300,1300,1300,1300,7
20240624,140100,456853989,1301,1301,1301,1301,2
20240624,140000,456851387,1301,1301,1301,1301,50
20240624,135900,456786337,1301,1301,1301,1301,0
20240624,135800,456786337,1301,1301,1301,1301,0
20240624,135700,456786337,1301,1301,1301,1301,9
20240624,135600,456774628,1299,1299,1299,1299,2638
20240624,135500,453347866,1299,1300,1300,1299,1300
20240624,135400,451658803,1300,1300,1300,1300,0
20240624,135300,451658803,1300,1300,1300,1300,0
20240624,135200,451658803,1300,1300,1300,1300,4
20240624,135100,451653603,1300,1300,1300,1300,945
20240624,135000,450425103,1300,1300,1300,1300,37
20240624,134900,450377003,1301,1301,1301,1301,0
20240624,134800,450377003,1301,1301,1301,1301,10
20240624,134700,450363993,1301,1301,1301,1301,22
20240624,134600,450335371,1301,1301,1301,1301,1000
20240624,134500,449034371,1300,1300,1300,1300,0
20240624,134400,449034371,1300,1300,1300,1300,0
20240624,134300,449034371,1300,1300,1300,1300,10
20240624,134200,449021371,1300,1300,1300,1300,20
20240624,134100,448995371,1300,1300,1300,1300,0
20240624,134000,448995371,1300,1300,1300,1300,20
20240624,133900,448969371,1301,1301,1301,1301,0
20240624,133800,448969371,1301,1300,1301,1300,403
20240624,133700,448445468,1298,1298,1298,1298,0
20240624,133600,448445468,1298,1298,1298,1298,891
20240624,133500,447288950,1298,1298,1298,1298,23
20240624,133400,447259096,1298,1298,1298,1298,42
20240624,133300,447204580,1298,1298,1298,1298,0
20240624,133200,447204580,1298,1298,1298,1298,0
20240624,133100,447204580,1298,1299,1299,1298,851
20240624,133000,446099904,1299,1299,1299,1299,5
20240624,132900,446093409,1299,1299,1299,1299,0
20240624,132800,446093409,1299,1299,1299,1299,0
20240624,132700,446093409,1299,1299,1299,1299,0
20240624,132600,446093409,1299,1299,1299,1299,0
20240624,132500,446093409,1299,1299,1299,1299,497
20240624,132400,445447806,1299,1299,1299,1299,0
20240624,132300,445447806,1299,1298,1299,1298,85
20240624,132200,445337474,1299,1299,1299,1299,87
20240624,132100,445224461,1299,1299,1299,1299,482
20240624,132000,444598343,1299,1299,1299,1299,441
20240624,131900,444025484,1299,1299,1299,1299,100
20240624,131800,443895584,1301,1301,1301,1301,0
20240624,131700,443895584,1301,1301,1301,1301,0
20240624,131600,443895584,1301,1301,1301,1301,400
20240624,131500,443375184,1301,1301,1301,1301,0
20240624,131400,443375184,1301,1297,1301,1297,625
20240624,131300,442562559,1297,1297,1297,1297,12
20240624,131200,442546995,1297,1297,1297,1297,0
20240624,131100,442546995,1297,1297,1297,1297,537
20240624,131000,441850506,1297,1297,1297,1297,73
20240624,130900,441755825,1297,1297,1297,1297,1
20240624,130800,441754528,1297,1297,1297,1297,1083
20240624,130700,440349877,1297,1297,1297,1297,0
20240624,130600,440349877,1297,1297,1297,1297,0
20240624,130500,440349877,1297,1301,1301,1297,1299
20240624,130400,438664382,1301,1301,1301,1301,10
20240624,130300,438651372,1301,1299,1301,1299,251
20240624,130200,438325321,1298,1298,1298,1298,0
20240624,130100,438325321,1298,1298,1298,1298,952
20240624,130000,437089625,1297,1297,1297,1297,24
20240624,125900,437058497,1297,1298,1298,1297,582
20240624,125800,436303525,1298,1298,1298,1298,35
20240624,125700,436258095,1298,1298,1298,1298,116
20240624,125600,436107527,1298,1298,1298,1298,11
20240624,125500,436093249,1296,1296,1296,1296,740
20240624,125400,435134209,1296,1296,1296,1296,0
20240624,125300,435134209,1296,1297,1297,1296,3189
20240624,125200,431001223,1297,1297,1297,1297,2308
20240624,125100,428007747,1297,1297,1297,1297,0
20240624,125000,428007747,1297,1298,1298,1297,1566
20240624,124900,425975402,1298,1299,1299,1298,25
20240624,124800,425942937,1298,1298,1298,1298,0
20240624,124700,425942937,1298,1298,1298,1298,100
20240624,124600,425813137,1298,1298,1298,1298,6
20240624,124500,425805349,1299,1299,1299,1299,35
20240624,124400,425759884,1298,1298,1298,1298,0
20240624,124300,425759884,1298,1298,1298,1298,67
20240624,124200,425672918,1301,1301,1301,1301,0
20240624,124100,425672918,1301,1301,1301,1301,0
20240624,124000,425672918,1301,1301,1301,1301,1
20240624,123900,425671617,1301,1301,1301,1301,0
20240624,123800,425671617,1301,1301,1301,1301,2
20240624,123700,425669015,1301,1301,1301,1301,8
20240624,123600,425658607,1301,1301,1301,1301,0
20240624,123500,425658607,1301,1301,1301,1301,0
20240624,123400,425658607,1301,1301,1301,1301,3
20240624,123300,425654704,1301,1301,1301,1301,0
20240624,123200,425654704,1301,1301,1301,1301,0
20240624,123100,425654704,1301,1301,1301,1301,2
20240624,123000,425652102,1297,1297,1297,1297,0
20240624,122900,425652102,1297,1300,1300,1297,2363
20240624,122800,422585163,1301,1301,1301,1301,30
20240624,122700,422546133,1302,1302,1302,1302,0
20240624,122600,422546133,1302,1302,1302,1302,0
20240624,122500,422546133,1302,1302,1302,1302,0
20240624,122400,422546133,1302,1302,1302,1302,0
20240624,122300,422546133,1302,1301,1302,1301,65
20240624,122200,422461513,1303,1303,1303,1303,0
20240624,122100,422461513,1303,1303,1303,1303,0
20240624,122000,422461513,1303,1303,1303,1303,0
20240624,121900,422461513,1303,1303,1303,1303,0
20240624,121800,422461513,1303,1303,1303,1303,0
20240624,121700,422461513,1303,1303,1303,1303,100
20240624,121600,422331213,1302,1302,1302,1302,0
20240624,121500,422331213,1302,1302,1302,1302,48
20240624,121400,422268717,1302,1302,1302,1302,0
20240624,121300,422268717,1302,1302,1302,1302,0
20240624,121200,422268717,1302,1302,1302,1302,10
20240624,121100,422255697,1302,1297,1302,1297,2
20240624,121000,422253098,1300,1299,1300,1297,9602
20240624,120900,409798315,1300,1300,1300,1300,20
20240624,120800,409772315,1300,1300,1300,1300,0
20240624,120700,409772315,1300,1300,1300,1300,0
20240624,120600,409772315,1300,1300,1300,1300,0
20240624,120500,409772315,1300,1300,1300,1300,0
20240624,120400,409772315,1300,1300,1300,1300,0
20240624,120300,409772315,1300,1298,1300,1298,48
20240624,120200,409710007,1298,1298,1298,1298,0
20240624,120100,409710007,1298,1298,1298,1298,0
20240624,120000,409710007,1298,1298,1298,1298,0
20240624,115900,409710007,1298,1298,1298,1298,0
20240624,115800,409710007,1298,1298,1298,1298,0
20240624,115700,409710007,1298,1298,1298,1298,0
20240624,115600,409710007,1298,1298,1298,1298,352
20240624,115500,409253111,1298,1298,1298,1298,33
20240624,115400,409210277,1298,1298,1299,1298,2507
20240624,115300,405956185,1299,1299,1299,1298,255
20240624,115200,405625064,1300,1300,1300,1300,0
20240624,115100,405625064,1300,1302,1302,1300,876
20240624,115000,404486249,1300,1300,1300,1300,0
20240624,114900,404486249,1300,1300,1300,1300,0
20240624,114800,404486249,1300,1300,1300,1300,0
20240624,114700,404486249,1300,1300,1300,1300,400
20240624,114600,403966249,1300,1300,1300,1300,0
20240624,114500,403966249,1300,1302,1302,1300,483
20240624,114400,403338347,1305,1305,1305,1305,0
20240624,114300,403338347,1305,1305,1305,1305,10
20240624,114200,403325297,1305,1305,1305,1305,0
20240624,114100,403325297,1305,1305,1305,1305,30
20240624,114000,403286147,1305,1305,1305,1305,100
20240624,113900,403155647,1300,1300,1300,1300,0
20240624,113800,403155647,1300,1300,1300,1300,0
20240624,113700,403155647,1300,1300,1300,1300,0
20240624,113600,403155647,1300,1300,1300,1300,0
20240624,113500,403155647,1300,1300,1300,1300,0
20240624,113400,403155647,1300,1300,1300,1300,0
20240624,113300,403155647,1300,1300,1300,1300,15
20240624,113200,403136147,1300,1300,1300,1300,0
20240624,113100,403136147,1300,1300,1300,1300,0
20240624,113000,403136147,1300,1300,1300,1300,0
20240624,112900,403136147,1300,1300,1300,1300,550
20240624,112800,402421147,1300,1305,1305,1300,606
20240624,112700,401633217,1305,1305,1305,1305,28
20240624,112600,401596677,1305,1305,1305,1305,6
20240624,112500,401588847,1305,1305,1305,1305,1
20240624,112400,401587542,1301,1301,1301,1301,1505
20240624,112300,399629537,1300,1300,1300,1300,0
20240624,112200,399629537,1300,1300,1300,1300,0
20240624,112100,399629537,1300,1300,1300,1300,0
20240624,112000,399629537,1300,1304,1304,1300,1826
20240624,111900,397253752,1305,1306,1306,1305,1717
20240624,111800,395013065,1309,1309,1309,1309,0
20240624,111700,395013065,1309,1309,1309,1309,0
20240624,111600,395013065,1309,1308,1309,1307,2472
20240624,111500,391781150,1309,1309,1309,1308,950
20240624,111400,390537850,1309,1309,1309,1309,1146
20240624,111300,389037736,1309,1309,1309,1308,3191
20240624,111200,384861767,1309,1307,1309,1307,199
20240624,111100,384601650,1307,1307,1307,1307,4075
20240624,111000,379275625,1306,1306,1306,1306,1428
20240624,110900,377410657,1305,1304,1305,1303,1000
20240624,110800,376105741,1305,1305,1305,1305,0
20240624,110700,376105741,1305,1305,1305,1305,1157
20240624,110600,374595856,1305,1304,1305,1304,420
20240624,110500,374048156,1304,1303,1304,1303,191
20240624,110400,373799183,1303,1304,1304,1303,146
20240624,110300,373608943,1302,1302,1302,1302,0
20240624,110200,373608943,1302,1304,1305,1302,501
20240624,110100,372955165,1302,1302,1302,1302,0
20240624,110000,372955165,1302,1302,1302,1302,180
20240624,105900,372720805,1303,1303,1303,1303,6
20240624,105800,372712987,1303,1304,1304,1303,18
20240624,105700,372689529,1304,1304,1304,1304,0
20240624,105600,372689529,1304,1304,1304,1304,41
20240624,105500,372636065,1304,1304,1304,1304,11
20240624,105400,372621721,1304,1304,1304,1304,20
20240624,105300,372595641,1305,1305,1305,1305,0
20240624,105200,372595641,1305,1305,1305,1305,31
20240624,105100,372555186,1304,1304,1304,1304,0
20240624,105000,372555186,1304,1304,1304,1304,933
20240624,104900,371338554,1304,1304,1304,1304,0
20240624,104800,371338554,1304,1302,1304,1302,425
20240624,104700,370785160,1302,1302,1302,1302,148
20240624,104600,370592464,1300,1300,1300,1300,1365
20240624,104500,368817964,1300,1297,1300,1297,145
20240624,104400,368629764,1297,1297,1297,1297,182
20240624,104300,368393710,1297,1297,1297,1297,0
20240624,104200,368393710,1297,1297,1297,1297,0
20240624,104100,368393710,1297,1297,1297,1297,349
20240624,104000,367941057,1297,1297,1297,1297,27
20240624,103900,367906038,1297,1297,1297,1297,0
20240624,103800,367906038,1297,1297,1297,1297,351
20240624,103700,367450791,1296,1297,1297,1296,3001
20240624,103600,363560997,1297,1297,1297,1297,1210
20240624,103500,361991627,1300,1300,1300,1300,10
20240624,103400,361978627,1300,1300,1300,1300,0
20240624,103300,361978627,1300,1300,1300,1297,138
20240624,103200,361799257,1300,1301,1301,1297,2685
20240624,103100,358311207,1301,1300,1301,1300,3101
20240624,103000,354279906,1301,1301,1301,1301,1095
20240624,102900,352855311,1302,1302,1302,1302,449
20240624,102800,352270713,1303,1305,1305,1303,716
20240624,102700,351337434,1305,1306,1306,1305,280
20240624,102600,350972014,1306,1306,1306,1306,3
20240624,102500,350968096,1305,1305,1305,1305,89
20240624,102400,350851951,1305,1305,1305,1305,2
20240624,102300,350849341,1305,1305,1305,1304,337
20240624,102200,350409557,1305,1305,1305,1305,20
20240624,102100,350383457,1305,1303,1305,1303,1501
20240624,102000,348424654,1304,1306,1306,1304,1579
20240624,101900,346363530,1305,1304,1305,1304,1440
20240624,101800,344485276,1304,1304,1304,1304,939
20240624,101700,343260820,1304,1303,1304,1303,270
20240624,101600,342908908,1303,1303,1303,1303,62
20240624,101500,342828122,1303,1302,1303,1302,117
20240624,101400,342675781,1301,1301,1301,1301,0
20240624,101300,342675781,1301,1301,1301,1301,200
20240624,101200,342415581,1300,1300,1300,1300,5
20240624,101100,342409081,1300,1300,1300,1299,755
20240624,101000,341427613,1300,1300,1300,1300,2817
20240624,100900,337765513,1300,1299,1300,1299,698
20240624,100800,336858809,1299,1297,1299,1297,26
20240624,100700,336825079,1297,1297,1297,1297,863
20240624,100600,335705768,1297,1297,1297,1297,163
20240624,100500,335494357,1297,1297,1297,1297,34
20240624,100400,335450259,1297,1297,1297,1296,955
20240624,100300,334212462,1297,1297,1297,1297,12
20240624,100200,334196898,1297,1297,1297,1297,118
20240624,100100,334043852,1296,1296,1296,1295,3449
20240624,100000,329575448,1296,1297,1297,1296,160
20240624,095900,329368079,1299,1299,1299,1299,0
20240624,095800,329368079,1299,1296,1299,1296,560
20240624,095700,328640738,1296,1299,1299,1296,1508
20240624,095600,326681870,1299,1299,1299,1299,1
20240624,095500,326680571,1295,1295,1298,1295,9573
20240624,095400,314277328,1295,1297,1297,1295,9907
20240624,095300,301442167,1297,1297,1297,1297,47
20240624,095200,301381208,1297,1298,1298,1297,7950
20240624,095100,291070054,1298,1298,1299,1298,512
20240624,095000,290405466,1297,1299,1299,1297,55
20240624,094900,290334051,1297,1297,1297,1297,1955
20240624,094800,287798416,1297,1298,1298,1297,1381
20240624,094700,286006257,1299,1299,1299,1299,311
20240624,094600,285602268,1298,1299,1299,1298,1070
20240624,094500,284212339,1299,1298,1299,1298,204
20240624,094400,283947546,1298,1298,1298,1298,385
20240624,094300,283447816,1298,1298,1298,1298,535
20240624,094200,282753386,1298,1298,1299,1298,3631
20240624,094100,278040281,1298,1298,1299,1297,3220
20240624,094000,273860896,1298,1298,1298,1297,766
20240624,093900,272866638,1298,1298,1298,1298,105
20240624,093800,272730348,1298,1296,1298,1295,12973
20240624,093700,255924780,1297,1298,1298,1296,16418
20240624,093600,234642186,1298,1298,1298,1297,486
20240624,093500,234011365,1298,1297,1298,1297,6276
20240624,093400,225866391,1298,1299,1299,1298,546
20240624,093300,225157438,1299,1299,1299,1299,10
20240624,093200,225144448,1296,1296,1296,1296,0
20240624,093100,225144448,1296,1299,1299,1296,901
20240624,093000,223976162,1299,1295,1300,1295,4508
20240624,092900,218133287,1296,1295,1296,1295,485
20240624,092800,217505199,1296,1295,1296,1295,230
20240624,092700,217207124,1295,1296,1297,1295,750
20240624,092600,216234870,1296,1300,1300,1295,10966
20240624,092500,202030835,1295,1301,1301,1295,12167
20240624,092400,186239018,1302,1302,1302,1300,7839
20240624,092300,176039956,1303,1303,1303,1302,6653
20240624,092200,167374985,1302,1304,1305,1302,13217
20240624,092100,150146718,1304,1304,1305,1304,1161
20240624,092000,148632674,1305,1308,1308,1305,12309
20240624,091900,132562683,1306,1306,1308,1306,3116
20240624,091800,128492421,1308,1308,1308,1308,4
20240624,091700,128487189,1304,1305,1305,1304,382
20240624,091600,127989040,1304,1303,1308,1303,2948
20240624,091500,124147666,1303,1304,1305,1302,12293
20240624,091400,108130528,1305,1313,1313,1305,12497
20240624,091300,91766531,1313,1313,1313,1312,2046
20240624,091200,89081292,1313,1315,1315,1313,2145
20240624,091100,86261095,1315,1315,1315,1314,1900
20240624,091000,83763595,1318,1314,1318,1314,1336
20240624,090900,82003491,1314,1318,1318,1314,16281
20240624,090800,60581271,1318,1317,1318,1317,84
20240624,090700,60470571,1317,1318,1318,1317,13660
20240624,090600,42478441,1320,1320,1321,1320,3379
20240624,090500,38017347,1320,1321,1321,1320,2749
20240624,090400,34388118,1320,1321,1321,1320,760
20240624,090300,33384917,1316,1316,1316,1316,1299
20240624,090200,31675433,1316,1330,1330,1315,7532
20240624,090100,21742812,1317,1329,1330,1317,6542
20240624,090000,13077211,1330,1340,1341,1330,7640