stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,212300,121144159,264,264,264,264,501
20240628,212200,121144159,264,264,264,264,0
20240628,212100,121144159,264,264,264,264,0
20240628,212000,121144159,264,264,264,264,0
20240628,211900,121144159,264,264,264,264,0
20240628,211800,121144159,264,264,264,264,0
20240628,211700,121144159,264,264,264,264,0
20240628,211600,121144159,264,264,264,264,0
20240628,211500,121144159,264,264,264,264,0
20240628,211400,121144159,264,264,264,264,0
20240628,211300,121144159,264,264,264,264,0
20240628,211200,121144159,264,264,264,264,0
20240628,211100,121144159,264,264,264,264,0
20240628,211000,121144159,264,264,264,264,0
20240628,210900,121144159,264,264,264,264,0
20240628,210800,121144159,264,264,264,264,0
20240628,210700,121144159,264,264,264,264,0
20240628,210600,121144159,264,264,264,264,0
20240628,210500,121144159,264,264,264,264,0
20240628,210400,121144159,264,264,264,264,0
20240628,210300,121144159,264,264,264,264,0
20240628,210200,121144159,264,264,264,264,0
20240628,210100,121144159,264,264,264,264,0
20240628,210000,121144159,264,264,264,264,0
20240628,205900,121144159,264,264,264,264,0
20240628,205800,121144159,264,264,264,264,0
20240628,205700,121144159,264,264,264,264,0
20240628,205600,121144159,264,264,264,264,0
20240628,205500,121144159,264,264,264,264,0
20240628,205400,121144159,264,264,264,264,0
20240628,205300,121144159,264,264,264,264,501
20240628,205200,121144159,264,264,264,264,0
20240628,205100,121144159,264,264,264,264,0
20240628,205000,121144159,264,264,264,264,0
20240628,204900,121144159,264,264,264,264,0
20240628,204800,121144159,264,264,264,264,0
20240628,204700,121144159,264,264,264,264,0
20240628,204600,121144159,264,264,264,264,0
20240628,204500,121144159,264,264,264,264,0
20240628,204400,121144159,264,264,264,264,0
20240628,204300,121144159,264,264,264,264,0
20240628,204200,121144159,264,264,264,264,0
20240628,204100,121144159,264,264,264,264,0
20240628,204000,121144159,264,264,264,264,0
20240628,203900,121144159,264,264,264,264,0
20240628,203800,121144159,264,264,264,264,0
20240628,203700,121144159,264,264,264,264,0
20240628,203600,121144159,264,264,264,264,0
20240628,203500,121144159,264,264,264,264,0
20240628,203400,121144159,264,264,264,264,0
20240628,203300,121144159,264,264,264,264,0
20240628,203200,121144159,264,264,264,264,0
20240628,203100,121144159,264,264,264,264,0
20240628,203000,121144159,264,264,264,264,0
20240628,202900,121144159,264,264,264,264,0
20240628,202800,121144159,264,264,264,264,0
20240628,202700,121144159,264,264,264,264,0
20240628,202600,121144159,264,264,264,264,0
20240628,202500,121144159,264,264,264,264,0
20240628,202400,121144159,264,264,264,264,0
20240628,202300,121144159,264,264,264,264,501
20240628,202200,121144159,264,264,264,264,0
20240628,202100,121144159,264,264,264,264,0
20240628,202000,121144159,264,264,264,264,0
20240628,201900,121144159,264,264,264,264,0
20240628,201800,121144159,264,264,264,264,0
20240628,201700,121144159,264,264,264,264,0
20240628,201600,121144159,264,264,264,264,0
20240628,201500,121144159,264,264,264,264,0
20240628,201400,121144159,264,264,264,264,0
20240628,201300,121144159,264,264,264,264,0
20240628,201200,121144159,264,264,264,264,0
20240628,201100,121144159,264,264,264,264,0
20240628,201000,121144159,264,264,264,264,0
20240628,200900,121144159,264,264,264,264,0
20240628,200800,121144159,264,264,264,264,0
20240628,200700,121144159,264,264,264,264,0
20240628,200600,121144159,264,264,264,264,0
20240628,200500,121144159,264,264,264,264,0
20240628,200400,121144159,264,264,264,264,0
20240628,200300,121144159,264,264,264,264,0
20240628,200200,121144159,264,264,264,264,0
20240628,200100,121144159,264,264,264,264,0
20240628,200000,121144159,264,264,264,264,0
20240628,195900,121144159,264,264,264,264,0
20240628,195800,121144159,264,264,264,264,0
20240628,195700,121144159,264,264,264,264,0
20240628,195600,121144159,264,264,264,264,0
20240628,195500,121144159,264,264,264,264,0
20240628,195400,121144159,264,264,264,264,0
20240628,195300,121144159,264,264,264,264,501
20240628,195200,121144159,264,264,264,264,0
20240628,195100,121144159,264,264,264,264,0
20240628,195000,121144159,264,264,264,264,0
20240628,194900,121144159,264,264,264,264,0
20240628,194800,121144159,264,264,264,264,0
20240628,194700,121144159,264,264,264,264,0
20240628,194600,121144159,264,264,264,264,0
20240628,194500,121144159,264,264,264,264,0
20240628,194400,121144159,264,264,264,264,0
20240628,194300,121144159,264,264,264,264,0
20240628,194200,121144159,264,264,264,264,0
20240628,194100,121144159,264,264,264,264,0
20240628,194000,121144159,264,264,264,264,0
20240628,193900,121144159,264,264,264,264,0
20240628,193800,121144159,264,264,264,264,0
20240628,193700,121144159,264,264,264,264,0
20240628,193600,121144159,264,264,264,264,0
20240628,193500,121144159,264,264,264,264,0
20240628,193400,121144159,264,264,264,264,0
20240628,193300,121144159,264,264,264,264,0
20240628,193200,121144159,264,264,264,264,0
20240628,193100,121144159,264,264,264,264,0
20240628,193000,121144159,264,264,264,264,0
20240628,192900,121144159,264,264,264,264,0
20240628,192800,121144159,264,264,264,264,0
20240628,192700,121144159,264,264,264,264,0
20240628,192600,121144159,264,264,264,264,0
20240628,192500,121144159,264,264,264,264,0
20240628,192400,121144159,264,264,264,264,0
20240628,192300,121144159,264,264,264,264,501
20240628,192200,121144159,264,264,264,264,0
20240628,192100,121144159,264,264,264,264,0
20240628,192000,121144159,264,264,264,264,0
20240628,191900,121144159,264,264,264,264,0
20240628,191800,121144159,264,264,264,264,0
20240628,191700,121144159,264,264,264,264,0
20240628,191600,121144159,264,264,264,264,0
20240628,191500,121144159,264,264,264,264,0
20240628,191400,121144159,264,264,264,264,0
20240628,191300,121144159,264,264,264,264,0
20240628,191200,121144159,264,264,264,264,0
20240628,191100,121144159,264,264,264,264,0
20240628,191000,121144159,264,264,264,264,0
20240628,190900,121144159,264,264,264,264,0
20240628,190800,121144159,264,264,264,264,0
20240628,190700,121144159,264,264,264,264,0
20240628,190600,121144159,264,264,264,264,0
20240628,190500,121144159,264,264,264,264,0
20240628,190400,121144159,264,264,264,264,0
20240628,190300,121144159,264,264,264,264,0
20240628,190200,121144159,264,264,264,264,0
20240628,190100,121144159,264,264,264,264,0
20240628,190000,121144159,264,264,264,264,0
20240628,185900,121144159,264,264,264,264,0
20240628,185800,121144159,264,264,264,264,0
20240628,185700,121144159,264,264,264,264,0
20240628,185600,121144159,264,264,264,264,0
20240628,185500,121144159,264,264,264,264,0
20240628,185400,121144159,264,264,264,264,0
20240628,185300,121144159,264,264,264,264,501
20240628,185200,121144159,264,264,264,264,0
20240628,185100,121144159,264,264,264,264,0
20240628,185000,121144159,264,264,264,264,0
20240628,184900,121144159,264,264,264,264,0
20240628,184800,121144159,264,264,264,264,0
20240628,184700,121144159,264,264,264,264,0
20240628,184600,121144159,264,264,264,264,0
20240628,184500,121144159,264,264,264,264,0
20240628,184400,121144159,264,264,264,264,0
20240628,184300,121144159,264,264,264,264,0
20240628,184200,121144159,264,264,264,264,0
20240628,184100,121144159,264,264,264,264,0
20240628,184000,121144159,264,264,264,264,0
20240628,183900,121144159,264,264,264,264,0
20240628,183800,121144159,264,264,264,264,0
20240628,183700,121144159,264,264,264,264,0
20240628,183600,121144159,264,264,264,264,0
20240628,183500,121144159,264,264,264,264,0
20240628,183400,121144159,264,264,264,264,0
20240628,183300,121144159,264,264,264,264,0
20240628,183200,121144159,264,264,264,264,0
20240628,183100,121144159,264,264,264,264,0
20240628,183000,121144159,264,264,264,264,0
20240628,182900,121144159,264,264,264,264,0
20240628,182800,121144159,264,264,264,264,0
20240628,182700,121144159,264,264,264,264,0
20240628,182600,121144159,264,264,264,264,0
20240628,182500,121144159,264,264,264,264,0
20240628,182400,121144159,264,264,264,264,0
20240628,182300,121144159,264,264,264,264,501
20240628,182200,121144159,264,264,264,264,0
20240628,182100,121144159,264,264,264,264,0
20240628,182000,121144159,264,264,264,264,0
20240628,181900,121144159,264,264,264,264,0
20240628,181800,121144159,264,264,264,264,0
20240628,181700,121144159,264,264,264,264,0
20240628,181600,121144159,264,264,264,264,0
20240628,181500,121144159,264,264,264,264,0
20240628,181400,121144159,264,264,264,264,0
20240628,181300,121144159,264,264,264,264,0
20240628,181200,121144159,264,264,264,264,0
20240628,181100,121144159,264,264,264,264,0
20240628,181000,121144159,264,264,264,264,0
20240628,180900,121144159,264,264,264,264,0
20240628,180800,121144159,264,264,264,264,0
20240628,180700,121144159,264,264,264,264,0
20240628,180600,121144159,264,264,264,264,0
20240628,180500,121144159,264,264,264,264,0
20240628,180400,121144159,264,264,264,264,0
20240628,180300,121144159,264,264,264,264,0
20240628,180200,121144159,264,264,264,264,0
20240628,180100,121144159,264,264,264,264,0
20240628,180000,121144159,264,264,264,264,0
20240628,175900,121144159,264,264,264,264,0
20240628,175800,121144159,264,264,264,264,0
20240628,175700,121144159,264,264,264,264,0
20240628,175600,121144159,264,264,264,264,0
20240628,175500,121144159,264,264,264,264,0
20240628,175400,121144159,264,264,264,264,0
20240628,175300,121144159,264,264,264,264,501
20240628,175200,121144159,264,264,264,264,0
20240628,175100,121144159,264,264,264,264,0
20240628,175000,121144159,264,264,264,264,0
20240628,174900,121144159,264,264,264,264,0
20240628,174800,121144159,264,264,264,264,0
20240628,174700,121144159,264,264,264,264,0
20240628,174600,121144159,264,264,264,264,0
20240628,174500,121144159,264,264,264,264,0
20240628,174400,121144159,264,264,264,264,0
20240628,174300,121144159,264,264,264,264,0
20240628,174200,121144159,264,264,264,264,0
20240628,174100,121144159,264,264,264,264,0
20240628,174000,121144159,264,264,264,264,0
20240628,173900,121144159,264,264,264,264,0
20240628,173800,121144159,264,264,264,264,0
20240628,173700,121144159,264,264,264,264,0
20240628,173600,121144159,264,264,264,264,0
20240628,173500,121144159,264,264,264,264,0
20240628,173400,121144159,264,264,264,264,0
20240628,173300,121144159,264,264,264,264,0
20240628,173200,121144159,264,264,264,264,0
20240628,173100,121144159,264,264,264,264,0
20240628,173000,121144159,264,264,264,264,0
20240628,172900,121144159,264,264,264,264,0
20240628,172800,121144159,264,264,264,264,0
20240628,172700,121144159,264,264,264,264,0
20240628,172600,121144159,264,264,264,264,0
20240628,172500,121144159,264,264,264,264,0
20240628,172400,121144159,264,264,264,264,0
20240628,172300,121144159,264,264,264,264,501
20240628,172200,121144159,264,264,264,264,0
20240628,172100,121144159,264,264,264,264,0
20240628,172000,121144159,264,264,264,264,0
20240628,171900,121144159,264,264,264,264,0
20240628,171800,121144159,264,264,264,264,0
20240628,171700,121144159,264,264,264,264,0
20240628,171600,121144159,264,264,264,264,0
20240628,171500,121144159,264,264,264,264,0
20240628,171400,121144159,264,264,264,264,0
20240628,171300,121144159,264,264,264,264,0
20240628,171200,121144159,264,264,264,264,0
20240628,171100,121144159,264,264,264,264,0
20240628,171000,121144159,264,264,264,264,0
20240628,170900,121144159,264,264,264,264,0
20240628,170800,121144159,264,264,264,264,0
20240628,170700,121144159,264,264,264,264,0
20240628,170600,121144159,264,264,264,264,0
20240628,170500,121144159,264,264,264,264,0
20240628,170400,121144159,264,264,264,264,0
20240628,170300,121144159,264,264,264,264,0
20240628,170200,121144159,264,264,264,264,0
20240628,170100,121144159,264,264,264,264,0
20240628,170000,121144159,264,264,264,264,0
20240628,165900,121144159,264,264,264,264,0
20240628,165800,121144159,264,264,264,264,0
20240628,165700,121144159,264,264,264,264,0
20240628,165600,121144159,264,264,264,264,0
20240628,165500,121144159,264,264,264,264,0
20240628,165400,121144159,264,264,264,264,0
20240628,165300,121144159,264,264,264,264,501
20240628,165200,121144159,264,264,264,264,0
20240628,165100,121144159,264,264,264,264,0
20240628,165000,121144159,264,264,264,264,0
20240628,164900,121144159,264,264,264,264,0
20240628,164800,121144159,264,264,264,264,0
20240628,164700,121144159,264,264,264,264,0
20240628,164600,121144159,264,264,264,264,0
20240628,164500,121144159,264,264,264,264,0
20240628,164400,121144159,264,264,264,264,0
20240628,164300,121144159,264,264,264,264,0
20240628,164200,121144159,264,264,264,264,0
20240628,164100,121144159,264,264,264,264,0
20240628,164000,121144159,264,264,264,264,0
20240628,163900,121144159,264,264,264,264,0
20240628,163800,121144159,264,264,264,264,0
20240628,163700,121144159,264,264,264,264,0
20240628,163600,121144159,264,264,264,264,0
20240628,163500,121144159,264,264,264,264,0
20240628,163400,121144159,264,264,264,264,0
20240628,163300,121144159,264,264,264,264,0
20240628,163200,121144159,264,264,264,264,0
20240628,163100,121144159,264,264,264,264,0
20240628,163000,121144159,264,264,264,264,0
20240628,162900,121144159,264,264,264,264,0
20240628,162800,121144159,264,264,264,264,0
20240628,162700,121144159,264,264,264,264,0
20240628,162600,121144159,264,264,264,264,0
20240628,162500,121144159,264,264,264,264,0
20240628,162400,121144159,264,264,264,264,0
20240628,162300,121144159,264,264,264,264,501
20240628,162200,121144159,264,264,264,264,0
20240628,162100,121144159,264,264,264,264,0
20240628,162000,121144159,264,264,264,264,0
20240628,161900,121144159,264,264,264,264,0
20240628,161800,121144159,264,264,264,264,0
20240628,161700,121144159,264,264,264,264,0
20240628,161600,121144159,264,264,264,264,0
20240628,161500,121144159,264,264,264,264,0
20240628,161400,121144159,264,264,264,264,0
20240628,161300,121144159,264,264,264,264,0
20240628,161200,121144159,264,264,264,264,0
20240628,161100,121144159,264,264,264,264,0
20240628,161000,121144159,264,264,264,264,0
20240628,160900,121144159,264,264,264,264,0
20240628,160800,121144159,264,264,264,264,0
20240628,160700,121144159,264,264,264,264,0
20240628,160600,121144159,264,264,264,264,0
20240628,160500,121144159,264,264,264,264,0
20240628,160400,121144159,264,264,264,264,0
20240628,160300,121144159,264,264,264,264,0
20240628,160200,121144159,264,264,264,264,0
20240628,160100,121144159,264,264,264,264,0
20240628,160000,121144159,264,264,264,264,0
20240628,155900,121144159,264,264,264,264,0
20240628,155800,121144159,264,264,264,264,0
20240628,155700,121144159,264,264,264,264,0
20240628,155600,121144159,264,264,264,264,0
20240628,155500,121144159,264,264,264,264,0
20240628,155400,121144159,264,264,264,264,0
20240628,155300,121144159,264,264,264,264,501
20240628,155200,121144159,264,264,264,264,0
20240628,155100,121144159,264,264,264,264,0
20240628,155000,121144159,264,264,264,264,0
20240628,154900,121144159,264,264,264,264,0
20240628,154800,121144159,264,264,264,264,0
20240628,154700,121144159,264,264,264,264,0
20240628,154600,121144159,264,264,264,264,0
20240628,154500,121144159,264,264,264,264,0
20240628,154400,121144159,264,264,264,264,0
20240628,154300,121144159,264,264,264,264,0
20240628,154200,121144159,264,264,264,264,0
20240628,154100,121144159,264,264,264,264,0
20240628,154000,121144159,264,264,264,264,0
20240628,153900,121144159,264,264,264,264,0
20240628,153800,121144159,264,264,264,264,0
20240628,153700,121144159,264,264,264,264,0
20240628,153600,121144159,264,264,264,264,0
20240628,153500,121144159,264,264,264,264,0
20240628,153400,121144159,264,264,264,264,0
20240628,153300,121144159,264,264,264,264,0
20240628,153200,121144159,264,264,264,264,0
20240628,153100,121144159,264,264,264,264,0
20240628,153000,121144159,264,264,264,264,501
20240628,152900,121011895,266,266,266,266,0
20240628,152800,121011895,266,266,266,266,0
20240628,152700,121011895,266,266,266,266,0
20240628,152600,121011895,266,266,266,266,0
20240628,152500,121011895,266,266,266,266,0
20240628,152400,121011895,266,266,266,266,0
20240628,152300,121011895,266,266,266,266,0
20240628,152200,121011895,266,266,266,266,0
20240628,152100,121011895,266,266,266,266,0
20240628,152000,121011895,266,266,266,266,0
20240628,151900,121011895,266,266,267,266,141
20240628,151800,120974273,267,266,267,266,109
20240628,151700,120945269,267,266,267,266,20
20240628,151600,120939939,267,266,267,266,11
20240628,151500,120937003,267,262,267,262,21
20240628,151400,120931411,267,265,267,265,710
20240628,151300,120742536,266,264,266,263,12742
20240628,151200,117367359,264,260,264,260,5713
20240628,151100,115873242,261,261,261,261,0
20240628,151000,115873242,261,261,261,261,44
20240628,150900,115861758,261,261,261,261,6707
20240628,150800,114111231,262,262,262,262,90
20240628,150700,114087651,262,262,262,262,0
20240628,150600,114087651,262,262,262,262,0
20240628,150500,114087651,262,262,262,262,0
20240628,150400,114087651,262,260,262,260,3494
20240628,150300,113175868,260,259,260,259,3698
20240628,150200,112215088,260,259,260,259,900
20240628,150100,111981963,259,256,259,256,4000
20240628,150000,110955145,257,257,257,257,0
20240628,145900,110955145,257,257,257,256,502
20240628,145800,110826132,258,258,258,258,0
20240628,145700,110826132,258,258,258,258,0
20240628,145600,110826132,258,256,258,256,4601
20240628,145500,109647954,255,255,255,255,0
20240628,145400,109647954,255,255,255,255,0
20240628,145300,109647954,255,255,255,255,4
20240628,145200,109646934,253,253,253,253,0
20240628,145100,109646934,253,253,253,253,5707
20240628,145000,108203063,255,257,257,255,1501
20240628,144900,107818608,258,258,258,258,0
20240628,144800,107818608,258,258,258,258,0
20240628,144700,107818608,258,258,258,258,0
20240628,144600,107818608,258,259,259,258,10
20240628,144500,107816019,259,259,259,259,5
20240628,144400,107814724,259,259,259,259,9
20240628,144300,107812393,259,259,260,259,1003
20240628,144200,107552604,259,258,259,258,13
20240628,144100,107549242,258,258,258,258,9
20240628,144000,107546920,258,258,258,258,2
20240628,143900,107546404,258,258,258,258,2
20240628,143800,107545888,259,259,259,259,0
20240628,143700,107545888,259,259,259,259,4
20240628,143600,107544852,260,258,260,258,1759
20240628,143500,107090980,258,258,258,258,9
20240628,143400,107088658,257,258,258,257,8467
20240628,143300,104912632,257,257,257,257,2403
20240628,143200,104295061,257,257,257,257,13
20240628,143100,104291720,256,256,256,256,505
20240628,143000,104162440,256,256,256,256,1
20240628,142900,104162184,256,256,256,256,0
20240628,142800,104162184,256,256,256,256,7873
20240628,142700,102146696,256,255,256,255,2
20240628,142600,102146185,256,256,256,256,0
20240628,142500,102146185,256,255,256,254,1143
20240628,142400,101853829,255,255,255,255,393
20240628,142300,101753614,255,255,255,254,216
20240628,142200,101698541,255,255,255,254,310
20240628,142100,101619506,255,255,255,255,25
20240628,142000,101613131,255,254,255,254,8
20240628,141900,101611098,255,255,255,255,2
20240628,141800,101610588,255,254,255,254,6
20240628,141700,101609061,255,254,255,254,53
20240628,141600,101595572,255,255,255,255,0
20240628,141500,101595572,255,254,255,253,54
20240628,141400,101581855,254,253,254,253,1002
20240628,141300,101328347,255,255,255,255,0
20240628,141200,101328347,255,255,255,255,0
20240628,141100,101328347,255,255,255,255,1
20240628,141000,101328092,249,256,256,249,8483
20240628,140900,99201153,256,256,256,256,0
20240628,140800,99201153,256,256,256,256,0
20240628,140700,99201153,256,256,256,256,0
20240628,140600,99201153,256,257,257,256,2
20240628,140500,99200640,257,257,257,257,1
20240628,140400,99200383,257,257,257,257,0
20240628,140300,99200383,257,257,257,257,5
20240628,140200,99199098,258,258,258,258,0
20240628,140100,99199098,258,258,258,258,2
20240628,140000,99198582,258,258,258,258,10
20240628,135900,99196002,258,258,258,258,0
20240628,135800,99196002,258,258,258,258,0
20240628,135700,99196002,258,258,258,258,15
20240628,135600,99192132,258,258,258,258,6
20240628,135500,99190584,258,258,258,258,0
20240628,135400,99190584,258,258,258,258,1
20240628,135300,99190326,258,258,258,258,13
20240628,135200,99186972,258,256,258,256,9
20240628,135100,99184658,256,257,257,256,6
20240628,135000,99183117,256,256,256,256,5
20240628,134900,99181837,259,259,259,259,10
20240628,134800,99179247,260,257,260,257,14
20240628,134700,99175623,257,257,257,257,0
20240628,134600,99175623,257,258,258,257,3
20240628,134500,99174850,258,258,258,258,100
20240628,134400,99149050,260,260,260,260,0
20240628,134300,99149050,260,260,260,260,0
20240628,134200,99149050,260,260,260,260,0
20240628,134100,99149050,260,260,260,260,0
20240628,134000,99149050,260,260,260,260,0
20240628,133900,99149050,260,260,260,260,0
20240628,133800,99149050,260,260,260,260,0
20240628,133700,99149050,260,260,260,260,0
20240628,133600,99149050,260,260,260,260,0
20240628,133500,99149050,260,260,260,260,2
20240628,133400,99148530,260,260,260,260,5
20240628,133300,99147230,260,260,260,260,2
20240628,133200,99146710,258,260,260,258,5293
20240628,133100,97780907,261,260,261,259,41
20240628,133000,97770261,261,261,261,259,21
20240628,132900,97764809,259,259,259,259,5700
20240628,132800,96288509,261,261,261,261,12
20240628,132700,96285377,261,260,261,260,13
20240628,132600,96281989,261,261,261,261,3
20240628,132500,96281206,261,261,261,261,7
20240628,132400,96279379,261,261,261,261,10
20240628,132300,96276769,259,261,261,259,43
20240628,132200,96265555,261,261,261,261,0
20240628,132100,96265555,261,261,261,261,7
20240628,132000,96263728,261,260,261,260,5
20240628,131900,96262425,261,261,261,261,2
20240628,131800,96261903,261,260,261,259,8
20240628,131700,96259823,259,261,261,259,3
20240628,131600,96259042,261,261,261,261,7
20240628,131500,96257215,259,260,260,259,24
20240628,131400,96250979,259,259,259,259,100
20240628,131300,96225079,259,260,260,259,20
20240628,131200,96219889,259,260,260,259,3
20240628,131100,96219111,259,259,259,259,1
20240628,131000,96218852,261,261,261,261,5
20240628,130900,96217547,261,261,261,259,5002
20240628,130800,94912027,261,261,261,261,1935
20240628,130700,94406992,260,260,261,258,2089
20240628,130600,93863838,257,260,260,257,1619
20240628,130500,93442904,260,259,260,259,2617
20240628,130400,92764263,259,258,259,258,3007
20240628,130300,91987463,257,257,257,257,1000
20240628,130200,91730463,257,257,257,257,2064
20240628,130100,91200015,257,256,257,256,2017
20240628,130000,90683660,256,257,257,256,93
20240628,125900,90659851,256,256,257,256,2020
20240628,125800,90142725,256,256,257,256,610
20240628,125700,89986561,256,256,256,256,3000
20240628,125600,89218561,256,255,257,255,3584
20240628,125500,88302634,255,256,256,252,2521
20240628,125400,87658078,256,256,256,256,4000
20240628,125300,86634078,256,256,256,256,1179
20240628,125200,86332254,255,255,255,255,1042
20240628,125100,86066544,253,253,254,253,1823
20240628,125000,85604325,255,255,255,255,5
20240628,124900,85603050,254,251,254,251,9693
20240628,124800,83150534,251,251,251,251,0
20240628,124700,83150534,251,251,251,251,1204
20240628,124600,82848330,251,251,251,251,5
20240628,124500,82847075,251,251,251,251,4
20240628,124400,82846071,249,249,249,249,1385
20240628,124300,82501206,248,251,251,248,8733
20240628,124200,80325635,250,251,251,250,3100
20240628,124100,79549428,252,252,252,252,6
20240628,124000,79547916,251,251,251,250,112
20240628,123900,79519807,249,252,252,249,27917
20240628,123800,72547840,255,255,255,253,2059
20240628,123700,72026795,255,255,255,255,1
20240628,123600,72026540,255,255,255,255,0
20240628,123500,72026540,255,255,255,255,1
20240628,123400,72026285,252,252,252,252,0
20240628,123300,72026285,252,252,252,252,0
20240628,123200,72026285,252,253,253,252,4155
20240628,123100,70978597,254,254,254,254,500
20240628,123000,70851597,252,254,254,252,3572
20240628,122900,69948009,253,258,258,253,6288
20240628,122800,68355060,258,258,258,258,11
20240628,122700,68352222,256,256,256,256,0
20240628,122600,68352222,256,256,256,255,1198
20240628,122500,68046029,254,256,256,254,5094
20240628,122400,66745379,257,257,257,257,66
20240628,122300,66728417,257,258,258,257,3322
20240628,122200,65874660,259,259,259,259,0
20240628,122100,65874660,259,261,261,259,105
20240628,122000,65847455,261,261,261,261,10
20240628,121900,65844845,262,262,262,262,0
20240628,121800,65844845,262,262,262,262,109
20240628,121700,65816287,261,260,261,258,1140
20240628,121600,65521679,257,259,259,257,112
20240628,121500,65492883,257,257,257,257,10
20240628,121400,65490313,256,256,256,256,0
20240628,121300,65490313,256,257,257,256,1299
20240628,121200,65156686,259,259,259,259,15
20240628,121100,65152801,257,257,257,257,1000
20240628,121000,64895801,259,259,259,259,9
20240628,120900,64893470,259,259,259,259,1
20240628,120800,64893211,259,259,259,259,6
20240628,120700,64891657,259,259,259,259,299
20240628,120600,64814216,260,259,260,259,4342
20240628,120500,63689470,259,259,259,259,0
20240628,120400,63689470,259,259,259,259,5
20240628,120300,63688175,258,259,259,258,314
20240628,120200,63607157,259,259,259,259,6
20240628,120100,63605603,258,258,258,258,121
20240628,120000,63574385,258,258,258,258,9
20240628,115900,63572063,258,259,259,258,14
20240628,115800,63568442,259,259,259,259,0
20240628,115700,63568442,259,259,259,259,6
20240628,115600,63566888,258,258,258,258,0
20240628,115500,63566888,258,258,258,258,157
20240628,115400,63526382,258,259,259,258,145
20240628,115300,63488969,257,257,257,257,0
20240628,115200,63488969,257,257,257,257,0
20240628,115100,63488969,257,257,257,257,0
20240628,115000,63488969,257,257,259,257,142
20240628,114900,63452469,256,260,260,256,28005
20240628,114800,56278447,260,260,260,260,4
20240628,114700,56277407,260,260,260,260,0
20240628,114600,56277407,260,260,260,260,0
20240628,114500,56277407,260,260,260,260,6
20240628,114400,56275847,260,260,260,260,4
20240628,114300,56274807,260,260,260,260,1006
20240628,114200,56013247,260,260,260,260,0
20240628,114100,56013247,260,260,260,260,5
20240628,114000,56011947,258,258,258,258,0
20240628,113900,56011947,258,260,260,258,20001
20240628,113800,50842326,260,260,260,260,1999
20240628,113700,50322586,260,260,260,260,0
20240628,113600,50322586,260,260,260,260,148
20240628,113500,50284106,260,261,261,260,4126
20240628,113400,49210284,262,262,262,262,29
20240628,113300,49202686,263,263,263,263,0
20240628,113200,49202686,263,263,263,263,0
20240628,113100,49202686,263,263,263,263,0
20240628,113000,49202686,263,263,263,263,0
20240628,112900,49202686,263,263,263,263,0
20240628,112800,49202686,263,263,263,263,15
20240628,112700,49198741,260,260,260,260,0
20240628,112600,49198741,260,261,261,260,28
20240628,112500,49191460,260,260,260,260,21
20240628,112400,49186000,260,260,260,260,0
20240628,112300,49186000,260,260,260,260,0
20240628,112200,49186000,260,260,260,260,0
20240628,112100,49186000,260,260,260,260,0
20240628,112000,49186000,260,260,260,260,0
20240628,111900,49186000,260,262,262,260,30121
20240628,111800,41339284,264,264,264,264,0
20240628,111700,41339284,264,264,264,264,10
20240628,111600,41336644,264,264,264,264,0
20240628,111500,41336644,264,264,264,264,0
20240628,111400,41336644,264,264,264,264,0
20240628,111300,41336644,264,264,264,264,0
20240628,111200,41336644,264,264,264,264,0
20240628,111100,41336644,264,264,264,264,0
20240628,111000,41336644,264,264,264,264,0
20240628,110900,41336644,264,264,264,264,0
20240628,110800,41336644,264,264,264,264,300
20240628,110700,41257444,264,264,264,264,0
20240628,110600,41257444,264,264,264,264,6
20240628,110500,41255860,264,264,264,264,305
20240628,110400,41175340,263,263,264,262,561
20240628,110300,41027749,262,263,263,262,155
20240628,110200,40986989,263,263,263,263,4000
20240628,110100,39934989,263,263,263,263,0
20240628,110000,39934989,263,262,263,262,30
20240628,105900,39927105,263,262,263,262,3001
20240628,105800,39140762,262,262,262,262,5
20240628,105700,39139452,262,262,262,262,995
20240628,105600,38878762,262,262,262,262,200
20240628,105500,38826362,261,261,261,261,0
20240628,105400,38826362,261,261,261,261,0
20240628,105300,38826362,261,261,261,261,0
20240628,105200,38826362,261,261,261,261,0
20240628,105100,38826362,261,262,262,261,17
20240628,105000,38821918,262,262,262,262,0
20240628,104900,38821918,262,262,262,262,0
20240628,104800,38821918,262,262,262,262,300
20240628,104700,38743318,262,262,262,262,0
20240628,104600,38743318,262,262,262,262,1
20240628,104500,38743056,262,262,262,262,3
20240628,104400,38742270,262,261,262,261,3
20240628,104300,38741485,261,261,261,261,0
20240628,104200,38741485,261,262,262,261,17
20240628,104100,38737040,261,261,261,261,38
20240628,104000,38727122,262,261,262,261,4
20240628,103900,38726077,260,260,260,260,1
20240628,103800,38725817,262,262,262,262,0
20240628,103700,38725817,262,262,262,262,0
20240628,103600,38725817,262,262,262,262,3
20240628,103500,38725031,262,261,262,261,308
20240628,103400,38644638,261,261,261,261,5
20240628,103300,38643333,261,261,261,261,3
20240628,103200,38642550,261,261,261,261,5
20240628,103100,38641245,260,261,261,260,33
20240628,103000,38632663,261,261,261,261,5
20240628,102900,38631358,261,261,261,261,200
20240628,102800,38579158,260,261,261,260,10379
20240628,102700,35879439,261,261,261,261,128
20240628,102600,35846031,262,262,262,262,0
20240628,102500,35846031,262,262,262,262,0
20240628,102400,35846031,262,262,262,262,0
20240628,102300,35846031,262,262,262,262,500
20240628,102200,35715031,262,262,262,262,0
20240628,102100,35715031,262,262,262,262,0
20240628,102000,35715031,262,262,262,262,4
20240628,101900,35713983,262,262,262,262,6
20240628,101800,35712411,261,261,261,261,10
20240628,101700,35709801,261,261,261,261,35
20240628,101600,35700666,261,261,261,261,0
20240628,101500,35700666,261,262,262,261,9
20240628,101400,35698313,262,262,262,262,100
20240628,101300,35672113,262,262,262,262,25
20240628,101200,35665563,262,262,262,262,0
20240628,101100,35665563,262,262,262,262,200
20240628,101000,35613163,261,261,261,261,0
20240628,100900,35613163,261,263,263,261,558
20240628,100800,35467195,262,261,262,261,10596
20240628,100700,32699578,261,261,261,261,1005
20240628,100600,32437273,261,261,262,260,8033
20240628,100500,30345059,261,261,261,261,34
20240628,100400,30336185,262,262,262,262,0
20240628,100300,30336185,262,262,262,262,1
20240628,100200,30335923,262,262,262,262,1
20240628,100100,30335661,262,262,262,262,3473
20240628,100000,29425735,262,262,262,262,3
20240628,095900,29424949,261,261,261,261,4
20240628,095800,29423905,262,262,262,262,2
20240628,095700,29423381,260,261,261,260,620
20240628,095600,29261678,262,262,262,262,0
20240628,095500,29261678,262,262,262,262,49
20240628,095400,29248840,262,262,262,262,0
20240628,095300,29248840,262,262,262,262,40
20240628,095200,29238360,262,262,262,262,5
20240628,095100,29237050,260,260,260,260,4
20240628,095000,29236010,260,261,261,260,1944
20240628,094900,28729303,261,261,261,261,7
20240628,094800,28727476,261,261,261,261,3070
20240628,094700,27926206,262,262,262,262,3852
20240628,094600,26916982,263,263,263,263,205
20240628,094500,26863067,263,263,263,263,280
20240628,094400,26789427,263,263,263,263,0
20240628,094300,26789427,263,263,263,263,0
20240628,094200,26789427,263,263,263,263,1
20240628,094100,26789164,264,264,264,264,0
20240628,094000,26789164,264,264,264,264,30
20240628,093900,26781244,264,264,264,264,3
20240628,093800,26780452,263,263,263,263,2178
20240628,093700,26207638,263,262,263,262,5756
20240628,093600,24698744,261,261,261,261,3729
20240628,093500,23725475,260,260,260,260,400
20240628,093400,23621475,259,259,259,259,0
20240628,093300,23621475,259,259,259,259,0
20240628,093200,23621475,259,259,259,257,6282
20240628,093100,21994979,259,259,259,259,2035
20240628,093000,21467914,259,259,259,259,1012
20240628,092900,21205806,259,259,259,259,2
20240628,092800,21205288,259,259,259,259,10
20240628,092700,21202698,259,259,259,259,0
20240628,092600,21202698,259,259,259,259,0
20240628,092500,21202698,259,259,259,259,0
20240628,092400,21202698,259,259,259,259,0
20240628,092300,21202698,259,257,259,257,14767
20240628,092200,17407305,257,258,258,257,7495
20240628,092100,15477745,260,261,261,260,3655
20240628,092000,14524974,263,263,263,263,3795
20240628,091900,13526889,263,263,263,263,184
20240628,091800,13478497,262,265,265,262,5587
20240628,091700,12009342,265,265,265,265,3591
20240628,091600,11057727,263,261,263,261,8928
20240628,091500,8715054,261,260,261,260,4385
20240628,091400,7573069,260,260,260,260,11615
20240628,091300,4553169,260,260,260,260,4396
20240628,091200,3410209,260,260,260,260,6
20240628,091100,3408649,257,259,259,257,5001
20240628,091000,2113392,258,258,258,258,0
20240628,090900,2113392,258,258,258,258,0
20240628,090800,2113392,258,258,258,258,74
20240628,090700,2094300,258,258,258,258,0
20240628,090600,2094300,258,256,258,256,968
20240628,090500,1844962,258,258,258,258,500
20240628,090400,1715962,258,258,258,258,10
20240628,090300,1713382,258,257,258,257,156
20240628,090200,1673234,257,257,257,257,136
20240628,090100,1638282,259,260,260,258,6216
20240628,090000,29338,260,262,262,260,112