stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,211600,3101770490,5700,5700,5700,5700,21936
20240628,211500,3101770490,5700,5700,5700,5700,0
20240628,211400,3101770490,5700,5700,5700,5700,0
20240628,211300,3101770490,5700,5700,5700,5700,0
20240628,211200,3101770490,5700,5700,5700,5700,0
20240628,211100,3101770490,5700,5700,5700,5700,0
20240628,211000,3101770490,5700,5700,5700,5700,0
20240628,210900,3101770490,5700,5700,5700,5700,0
20240628,210800,3101770490,5700,5700,5700,5700,0
20240628,210700,3101770490,5700,5700,5700,5700,0
20240628,210600,3101770490,5700,5700,5700,5700,0
20240628,210500,3101770490,5700,5700,5700,5700,0
20240628,210400,3101770490,5700,5700,5700,5700,0
20240628,210300,3101770490,5700,5700,5700,5700,0
20240628,210200,3101770490,5700,5700,5700,5700,0
20240628,210100,3101770490,5700,5700,5700,5700,0
20240628,210000,3101770490,5700,5700,5700,5700,0
20240628,205900,3101770490,5700,5700,5700,5700,0
20240628,205800,3101770490,5700,5700,5700,5700,0
20240628,205700,3101770490,5700,5700,5700,5700,0
20240628,205600,3101770490,5700,5700,5700,5700,0
20240628,205500,3101770490,5700,5700,5700,5700,0
20240628,205400,3101770490,5700,5700,5700,5700,0
20240628,205300,3101770490,5700,5700,5700,5700,0
20240628,205200,3101770490,5700,5700,5700,5700,0
20240628,205100,3101770490,5700,5700,5700,5700,0
20240628,205000,3101770490,5700,5700,5700,5700,0
20240628,204900,3101770490,5700,5700,5700,5700,0
20240628,204800,3101770490,5700,5700,5700,5700,0
20240628,204700,3101770490,5700,5700,5700,5700,0
20240628,204600,3101770490,5700,5700,5700,5700,21936
20240628,204500,3101770490,5700,5700,5700,5700,0
20240628,204400,3101770490,5700,5700,5700,5700,0
20240628,204300,3101770490,5700,5700,5700,5700,0
20240628,204200,3101770490,5700,5700,5700,5700,0
20240628,204100,3101770490,5700,5700,5700,5700,0
20240628,204000,3101770490,5700,5700,5700,5700,0
20240628,203900,3101770490,5700,5700,5700,5700,0
20240628,203800,3101770490,5700,5700,5700,5700,0
20240628,203700,3101770490,5700,5700,5700,5700,0
20240628,203600,3101770490,5700,5700,5700,5700,0
20240628,203500,3101770490,5700,5700,5700,5700,0
20240628,203400,3101770490,5700,5700,5700,5700,0
20240628,203300,3101770490,5700,5700,5700,5700,0
20240628,203200,3101770490,5700,5700,5700,5700,0
20240628,203100,3101770490,5700,5700,5700,5700,0
20240628,203000,3101770490,5700,5700,5700,5700,0
20240628,202900,3101770490,5700,5700,5700,5700,0
20240628,202800,3101770490,5700,5700,5700,5700,0
20240628,202700,3101770490,5700,5700,5700,5700,0
20240628,202600,3101770490,5700,5700,5700,5700,0
20240628,202500,3101770490,5700,5700,5700,5700,0
20240628,202400,3101770490,5700,5700,5700,5700,0
20240628,202300,3101770490,5700,5700,5700,5700,0
20240628,202200,3101770490,5700,5700,5700,5700,0
20240628,202100,3101770490,5700,5700,5700,5700,0
20240628,202000,3101770490,5700,5700,5700,5700,0
20240628,201900,3101770490,5700,5700,5700,5700,0
20240628,201800,3101770490,5700,5700,5700,5700,0
20240628,201700,3101770490,5700,5700,5700,5700,0
20240628,201600,3101770490,5700,5700,5700,5700,21936
20240628,201500,3101770490,5700,5700,5700,5700,0
20240628,201400,3101770490,5700,5700,5700,5700,0
20240628,201300,3101770490,5700,5700,5700,5700,0
20240628,201200,3101770490,5700,5700,5700,5700,0
20240628,201100,3101770490,5700,5700,5700,5700,0
20240628,201000,3101770490,5700,5700,5700,5700,0
20240628,200900,3101770490,5700,5700,5700,5700,0
20240628,200800,3101770490,5700,5700,5700,5700,0
20240628,200700,3101770490,5700,5700,5700,5700,0
20240628,200600,3101770490,5700,5700,5700,5700,0
20240628,200500,3101770490,5700,5700,5700,5700,0
20240628,200400,3101770490,5700,5700,5700,5700,0
20240628,200300,3101770490,5700,5700,5700,5700,0
20240628,200200,3101770490,5700,5700,5700,5700,0
20240628,200100,3101770490,5700,5700,5700,5700,0
20240628,200000,3101770490,5700,5700,5700,5700,0
20240628,195900,3101770490,5700,5700,5700,5700,0
20240628,195800,3101770490,5700,5700,5700,5700,0
20240628,195700,3101770490,5700,5700,5700,5700,0
20240628,195600,3101770490,5700,5700,5700,5700,0
20240628,195500,3101770490,5700,5700,5700,5700,0
20240628,195400,3101770490,5700,5700,5700,5700,0
20240628,195300,3101770490,5700,5700,5700,5700,0
20240628,195200,3101770490,5700,5700,5700,5700,0
20240628,195100,3101770490,5700,5700,5700,5700,0
20240628,195000,3101770490,5700,5700,5700,5700,0
20240628,194900,3101770490,5700,5700,5700,5700,0
20240628,194800,3101770490,5700,5700,5700,5700,0
20240628,194700,3101770490,5700,5700,5700,5700,0
20240628,194600,3101770490,5700,5700,5700,5700,21936
20240628,194500,3101770490,5700,5700,5700,5700,0
20240628,194400,3101770490,5700,5700,5700,5700,0
20240628,194300,3101770490,5700,5700,5700,5700,0
20240628,194200,3101770490,5700,5700,5700,5700,0
20240628,194100,3101770490,5700,5700,5700,5700,0
20240628,194000,3101770490,5700,5700,5700,5700,0
20240628,193900,3101770490,5700,5700,5700,5700,0
20240628,193800,3101770490,5700,5700,5700,5700,0
20240628,193700,3101770490,5700,5700,5700,5700,0
20240628,193600,3101770490,5700,5700,5700,5700,0
20240628,193500,3101770490,5700,5700,5700,5700,0
20240628,193400,3101770490,5700,5700,5700,5700,0
20240628,193300,3101770490,5700,5700,5700,5700,0
20240628,193200,3101770490,5700,5700,5700,5700,0
20240628,193100,3101770490,5700,5700,5700,5700,0
20240628,193000,3101770490,5700,5700,5700,5700,0
20240628,192900,3101770490,5700,5700,5700,5700,0
20240628,192800,3101770490,5700,5700,5700,5700,0
20240628,192700,3101770490,5700,5700,5700,5700,0
20240628,192600,3101770490,5700,5700,5700,5700,0
20240628,192500,3101770490,5700,5700,5700,5700,0
20240628,192400,3101770490,5700,5700,5700,5700,0
20240628,192300,3101770490,5700,5700,5700,5700,0
20240628,192200,3101770490,5700,5700,5700,5700,0
20240628,192100,3101770490,5700,5700,5700,5700,0
20240628,192000,3101770490,5700,5700,5700,5700,0
20240628,191900,3101770490,5700,5700,5700,5700,0
20240628,191800,3101770490,5700,5700,5700,5700,0
20240628,191700,3101770490,5700,5700,5700,5700,0
20240628,191600,3101770490,5700,5700,5700,5700,21936
20240628,191500,3101770490,5700,5700,5700,5700,0
20240628,191400,3101770490,5700,5700,5700,5700,0
20240628,191300,3101770490,5700,5700,5700,5700,0
20240628,191200,3101770490,5700,5700,5700,5700,0
20240628,191100,3101770490,5700,5700,5700,5700,0
20240628,191000,3101770490,5700,5700,5700,5700,0
20240628,190900,3101770490,5700,5700,5700,5700,0
20240628,190800,3101770490,5700,5700,5700,5700,0
20240628,190700,3101770490,5700,5700,5700,5700,0
20240628,190600,3101770490,5700,5700,5700,5700,0
20240628,190500,3101770490,5700,5700,5700,5700,0
20240628,190400,3101770490,5700,5700,5700,5700,0
20240628,190300,3101770490,5700,5700,5700,5700,0
20240628,190200,3101770490,5700,5700,5700,5700,0
20240628,190100,3101770490,5700,5700,5700,5700,0
20240628,190000,3101770490,5700,5700,5700,5700,0
20240628,185900,3101770490,5700,5700,5700,5700,0
20240628,185800,3101770490,5700,5700,5700,5700,0
20240628,185700,3101770490,5700,5700,5700,5700,0
20240628,185600,3101770490,5700,5700,5700,5700,0
20240628,185500,3101770490,5700,5700,5700,5700,0
20240628,185400,3101770490,5700,5700,5700,5700,0
20240628,185300,3101770490,5700,5700,5700,5700,0
20240628,185200,3101770490,5700,5700,5700,5700,0
20240628,185100,3101770490,5700,5700,5700,5700,0
20240628,185000,3101770490,5700,5700,5700,5700,0
20240628,184900,3101770490,5700,5700,5700,5700,0
20240628,184800,3101770490,5700,5700,5700,5700,0
20240628,184700,3101770490,5700,5700,5700,5700,0
20240628,184600,3101770490,5700,5700,5700,5700,21936
20240628,184500,3101770490,5700,5700,5700,5700,0
20240628,184400,3101770490,5700,5700,5700,5700,0
20240628,184300,3101770490,5700,5700,5700,5700,0
20240628,184200,3101770490,5700,5700,5700,5700,0
20240628,184100,3101770490,5700,5700,5700,5700,0
20240628,184000,3101770490,5700,5700,5700,5700,0
20240628,183900,3101770490,5700,5700,5700,5700,0
20240628,183800,3101770490,5700,5700,5700,5700,0
20240628,183700,3101770490,5700,5700,5700,5700,0
20240628,183600,3101770490,5700,5700,5700,5700,0
20240628,183500,3101770490,5700,5700,5700,5700,0
20240628,183400,3101770490,5700,5700,5700,5700,0
20240628,183300,3101770490,5700,5700,5700,5700,0
20240628,183200,3101770490,5700,5700,5700,5700,0
20240628,183100,3101770490,5700,5700,5700,5700,0
20240628,183000,3101770490,5700,5700,5700,5700,0
20240628,182900,3101770490,5700,5700,5700,5700,0
20240628,182800,3101770490,5700,5700,5700,5700,0
20240628,182700,3101770490,5700,5700,5700,5700,0
20240628,182600,3101770490,5700,5700,5700,5700,0
20240628,182500,3101770490,5700,5700,5700,5700,0
20240628,182400,3101770490,5700,5700,5700,5700,0
20240628,182300,3101770490,5700,5700,5700,5700,0
20240628,182200,3101770490,5700,5700,5700,5700,0
20240628,182100,3101770490,5700,5700,5700,5700,0
20240628,182000,3101770490,5700,5700,5700,5700,0
20240628,181900,3101770490,5700,5700,5700,5700,0
20240628,181800,3101770490,5700,5700,5700,5700,0
20240628,181700,3101770490,5700,5700,5700,5700,0
20240628,181600,3101770490,5700,5700,5700,5700,21936
20240628,181500,3101770490,5700,5700,5700,5700,0
20240628,181400,3101770490,5700,5700,5700,5700,0
20240628,181300,3101770490,5700,5700,5700,5700,0
20240628,181200,3101770490,5700,5700,5700,5700,0
20240628,181100,3101770490,5700,5700,5700,5700,0
20240628,181000,3101770490,5700,5700,5700,5700,0
20240628,180900,3101770490,5700,5700,5700,5700,0
20240628,180800,3101770490,5700,5700,5700,5700,0
20240628,180700,3101770490,5700,5700,5700,5700,0
20240628,180600,3101770490,5700,5700,5700,5700,0
20240628,180500,3101770490,5700,5700,5700,5700,0
20240628,180400,3101770490,5700,5700,5700,5700,0
20240628,180300,3101770490,5700,5700,5700,5700,0
20240628,180200,3101770490,5700,5700,5700,5700,0
20240628,180100,3101770490,5700,5700,5700,5700,0
20240628,180000,3101770490,5700,5700,5700,5700,0
20240628,175900,3101770490,5700,5700,5700,5700,0
20240628,175800,3101770490,5700,5700,5700,5700,0
20240628,175700,3101770490,5700,5700,5700,5700,0
20240628,175600,3101770490,5700,5700,5700,5700,0
20240628,175500,3101770490,5700,5700,5700,5700,0
20240628,175400,3101770490,5700,5700,5700,5700,0
20240628,175300,3101770490,5700,5700,5700,5700,0
20240628,175200,3101770490,5700,5700,5700,5700,0
20240628,175100,3101770490,5700,5700,5700,5700,0
20240628,175000,3101770490,5700,5700,5700,5700,0
20240628,174900,3101770490,5700,5700,5700,5700,0
20240628,174800,3101770490,5700,5700,5700,5700,0
20240628,174700,3101770490,5700,5700,5700,5700,0
20240628,174600,3101770490,5700,5700,5700,5700,21936
20240628,174500,3101770490,5700,5700,5700,5700,0
20240628,174400,3101770490,5700,5700,5700,5700,0
20240628,174300,3101770490,5700,5700,5700,5700,0
20240628,174200,3101770490,5700,5700,5700,5700,0
20240628,174100,3101770490,5700,5700,5700,5700,0
20240628,174000,3101770490,5700,5700,5700,5700,0
20240628,173900,3101770490,5700,5700,5700,5700,0
20240628,173800,3101770490,5700,5700,5700,5700,0
20240628,173700,3101770490,5700,5700,5700,5700,0
20240628,173600,3101770490,5700,5700,5700,5700,0
20240628,173500,3101770490,5700,5700,5700,5700,0
20240628,173400,3101770490,5700,5700,5700,5700,0
20240628,173300,3101770490,5700,5700,5700,5700,0
20240628,173200,3101770490,5700,5700,5700,5700,0
20240628,173100,3101770490,5700,5700,5700,5700,0
20240628,173000,3101770490,5700,5700,5700,5700,0
20240628,172900,3101770490,5700,5700,5700,5700,0
20240628,172800,3101770490,5700,5700,5700,5700,0
20240628,172700,3101770490,5700,5700,5700,5700,0
20240628,172600,3101770490,5700,5700,5700,5700,0
20240628,172500,3101770490,5700,5700,5700,5700,0
20240628,172400,3101770490,5700,5700,5700,5700,0
20240628,172300,3101770490,5700,5700,5700,5700,0
20240628,172200,3101770490,5700,5700,5700,5700,0
20240628,172100,3101770490,5700,5700,5700,5700,0
20240628,172000,3101770490,5700,5700,5700,5700,0
20240628,171900,3101770490,5700,5700,5700,5700,0
20240628,171800,3101770490,5700,5700,5700,5700,0
20240628,171700,3101770490,5700,5700,5700,5700,0
20240628,171600,3101770490,5700,5700,5700,5700,21936
20240628,171500,3101770490,5700,5700,5700,5700,0
20240628,171400,3101770490,5700,5700,5700,5700,0
20240628,171300,3101770490,5700,5700,5700,5700,0
20240628,171200,3101770490,5700,5700,5700,5700,0
20240628,171100,3101770490,5700,5700,5700,5700,0
20240628,171000,3101770490,5700,5700,5700,5700,0
20240628,170900,3101770490,5700,5700,5700,5700,0
20240628,170800,3101770490,5700,5700,5700,5700,0
20240628,170700,3101770490,5700,5700,5700,5700,0
20240628,170600,3101770490,5700,5700,5700,5700,0
20240628,170500,3101770490,5700,5700,5700,5700,0
20240628,170400,3101770490,5700,5700,5700,5700,0
20240628,170300,3101770490,5700,5700,5700,5700,0
20240628,170200,3101770490,5700,5700,5700,5700,0
20240628,170100,3101770490,5700,5700,5700,5700,0
20240628,170000,3101770490,5700,5700,5700,5700,0
20240628,165900,3101770490,5700,5700,5700,5700,0
20240628,165800,3101770490,5700,5700,5700,5700,0
20240628,165700,3101770490,5700,5700,5700,5700,0
20240628,165600,3101770490,5700,5700,5700,5700,0
20240628,165500,3101770490,5700,5700,5700,5700,0
20240628,165400,3101770490,5700,5700,5700,5700,0
20240628,165300,3101770490,5700,5700,5700,5700,0
20240628,165200,3101770490,5700,5700,5700,5700,0
20240628,165100,3101770490,5700,5700,5700,5700,0
20240628,165000,3101770490,5700,5700,5700,5700,0
20240628,164900,3101770490,5700,5700,5700,5700,0
20240628,164800,3101770490,5700,5700,5700,5700,0
20240628,164700,3101770490,5700,5700,5700,5700,0
20240628,164600,3101770490,5700,5700,5700,5700,21936
20240628,164500,3101770490,5700,5700,5700,5700,0
20240628,164400,3101770490,5700,5700,5700,5700,0
20240628,164300,3101770490,5700,5700,5700,5700,0
20240628,164200,3101770490,5700,5700,5700,5700,0
20240628,164100,3101770490,5700,5700,5700,5700,0
20240628,164000,3101770490,5700,5700,5700,5700,0
20240628,163900,3101770490,5700,5700,5700,5700,0
20240628,163800,3101770490,5700,5700,5700,5700,0
20240628,163700,3101770490,5700,5700,5700,5700,0
20240628,163600,3101770490,5700,5700,5700,5700,0
20240628,163500,3101770490,5700,5700,5700,5700,0
20240628,163400,3101770490,5700,5700,5700,5700,0
20240628,163300,3101770490,5700,5700,5700,5700,0
20240628,163200,3101770490,5700,5700,5700,5700,0
20240628,163100,3101770490,5700,5700,5700,5700,0
20240628,163000,3101770490,5700,5700,5700,5700,0
20240628,162900,3101770490,5700,5700,5700,5700,0
20240628,162800,3101770490,5700,5700,5700,5700,0
20240628,162700,3101770490,5700,5700,5700,5700,0
20240628,162600,3101770490,5700,5700,5700,5700,0
20240628,162500,3101770490,5700,5700,5700,5700,0
20240628,162400,3101770490,5700,5700,5700,5700,0
20240628,162300,3101770490,5700,5700,5700,5700,0
20240628,162200,3101770490,5700,5700,5700,5700,0
20240628,162100,3101770490,5700,5700,5700,5700,0
20240628,162000,3101770490,5700,5700,5700,5700,0
20240628,161900,3101770490,5700,5700,5700,5700,0
20240628,161800,3101770490,5700,5700,5700,5700,0
20240628,161700,3101770490,5700,5700,5700,5700,0
20240628,161600,3101770490,5700,5700,5700,5700,21936
20240628,161500,3101770490,5700,5700,5700,5700,0
20240628,161400,3101770490,5700,5700,5700,5700,0
20240628,161300,3101770490,5700,5700,5700,5700,0
20240628,161200,3101770490,5700,5700,5700,5700,0
20240628,161100,3101770490,5700,5700,5700,5700,0
20240628,161000,3101770490,5700,5700,5700,5700,0
20240628,160900,3101770490,5700,5700,5700,5700,0
20240628,160800,3101770490,5700,5700,5700,5700,0
20240628,160700,3101770490,5700,5700,5700,5700,0
20240628,160600,3101770490,5700,5700,5700,5700,0
20240628,160500,3101770490,5700,5700,5700,5700,0
20240628,160400,3101770490,5700,5700,5700,5700,0
20240628,160300,3101770490,5700,5700,5700,5700,0
20240628,160200,3101770490,5700,5700,5700,5700,0
20240628,160100,3101770490,5700,5700,5700,5700,0
20240628,160000,3101770490,5700,5700,5700,5700,0
20240628,155900,3101770490,5700,5700,5700,5700,0
20240628,155800,3101770490,5700,5700,5700,5700,0
20240628,155700,3101770490,5700,5700,5700,5700,0
20240628,155600,3101770490,5700,5700,5700,5700,0
20240628,155500,3101770490,5700,5700,5700,5700,0
20240628,155400,3101770490,5700,5700,5700,5700,0
20240628,155300,3101770490,5700,5700,5700,5700,0
20240628,155200,3101770490,5700,5700,5700,5700,0
20240628,155100,3101770490,5700,5700,5700,5700,0
20240628,155000,3101770490,5700,5700,5700,5700,0
20240628,154900,3101770490,5700,5700,5700,5700,0
20240628,154800,3101770490,5700,5700,5700,5700,0
20240628,154700,3101770490,5700,5700,5700,5700,0
20240628,154600,3101770490,5700,5700,5700,5700,21936
20240628,154500,3101770490,5700,5700,5700,5700,0
20240628,154400,3101770490,5700,5700,5700,5700,0
20240628,154300,3101770490,5700,5700,5700,5700,0
20240628,154200,3101770490,5700,5700,5700,5700,0
20240628,154100,3101770490,5700,5700,5700,5700,0
20240628,154000,3101770490,5700,5700,5700,5700,0
20240628,153900,3101770490,5700,5700,5700,5700,0
20240628,153800,3101770490,5700,5700,5700,5700,0
20240628,153700,3101770490,5700,5700,5700,5700,0
20240628,153600,3101770490,5700,5700,5700,5700,0
20240628,153500,3101770490,5700,5700,5700,5700,0
20240628,153400,3101770490,5700,5700,5700,5700,0
20240628,153300,3101770490,5700,5700,5700,5700,0
20240628,153200,3101770490,5700,5700,5700,5700,0
20240628,153100,3101770490,5700,5700,5700,5700,0
20240628,153000,3101770490,5700,5700,5700,5700,21936
20240628,152900,2976735290,5710,5710,5710,5710,0
20240628,152800,2976735290,5710,5710,5710,5710,0
20240628,152700,2976735290,5710,5710,5710,5710,0
20240628,152600,2976735290,5710,5710,5710,5710,0
20240628,152500,2976735290,5710,5710,5710,5710,0
20240628,152400,2976735290,5710,5710,5710,5710,0
20240628,152300,2976735290,5710,5710,5710,5710,0
20240628,152200,2976735290,5710,5710,5710,5710,0
20240628,152100,2976735290,5710,5710,5710,5710,0
20240628,152000,2976735290,5710,5710,5710,5710,0
20240628,151900,2976735290,5710,5710,5720,5700,2976
20240628,151800,2959743240,5700,5700,5710,5700,5361
20240628,151700,2929175800,5710,5710,5710,5700,87
20240628,151600,2928679130,5710,5710,5710,5710,285
20240628,151500,2927051780,5700,5700,5710,5700,1494
20240628,151400,2918535780,5700,5710,5720,5700,3213
20240628,151300,2900211030,5710,5720,5720,5710,1256
20240628,151200,2893028710,5720,5710,5720,5710,353
20240628,151100,2891011670,5700,5700,5720,5700,1608
20240628,151000,2881821340,5700,5700,5710,5690,5269
20240628,150900,2851801070,5700,5700,5710,5690,1358
20240628,150800,2844062580,5700,5700,5700,5700,4146
20240628,150700,2820430380,5700,5710,5710,5700,1471
20240628,150600,2812034140,5700,5700,5710,5700,1947
20240628,150500,2800931760,5700,5710,5710,5700,110
20240628,150400,2800303760,5710,5710,5710,5700,816
20240628,150300,2795644410,5700,5700,5710,5700,8498
20240628,150200,2747197790,5710,5720,5720,5710,669
20240628,150100,2743377790,5710,5710,5720,5710,3458
20240628,150000,2723619470,5710,5710,5720,5710,1208
20240628,145900,2716721290,5710,5720,5720,5710,5744
20240628,145800,2683894110,5720,5720,5720,5720,150
20240628,145700,2683036110,5720,5720,5740,5720,728
20240628,145600,2678870810,5720,5720,5740,5720,964
20240628,145500,2673350430,5730,5720,5730,5720,222
20240628,145400,2672080370,5720,5730,5730,5720,228
20240628,145300,2670775410,5730,5720,5730,5720,696
20240628,145200,2666792090,5720,5720,5720,5720,20
20240628,145100,2666677690,5720,5720,5720,5710,1159
20240628,145000,2660052100,5720,5730,5730,5720,1149
20240628,144900,2653479810,5730,5740,5740,5730,408
20240628,144800,2651141960,5740,5730,5740,5730,392
20240628,144700,2648894780,5730,5730,5730,5730,377
20240628,144600,2646734570,5730,5730,5730,5720,1923
20240628,144500,2635721410,5730,5720,5730,5720,101
20240628,144400,2635143680,5730,5720,5730,5720,120
20240628,144300,2634456380,5730,5730,5730,5730,229
20240628,144200,2633144210,5730,5730,5730,5720,66
20240628,144100,2632766240,5720,5720,5720,5720,2200
20240628,144000,2620182240,5730,5710,5730,5710,480
20240628,143900,2617436520,5720,5720,5720,5720,905
20240628,143800,2612259920,5710,5720,5720,5710,60
20240628,143700,2611916820,5720,5730,5730,5720,107
20240628,143600,2611304030,5730,5720,5730,5700,10047
20240628,143500,2553938780,5730,5720,5730,5720,373
20240628,143400,2551805170,5720,5720,5720,5720,172
20240628,143300,2550821330,5730,5720,5730,5720,28
20240628,143200,2550660970,5710,5710,5710,5710,0
20240628,143100,2550660970,5710,5710,5710,5710,10
20240628,143000,2550603870,5710,5720,5720,5710,787
20240628,142900,2546109030,5720,5710,5720,5710,506
20240628,142800,2543217370,5710,5720,5720,5710,4332
20240628,142700,2518453710,5730,5730,5730,5720,1580
20240628,142600,2509414860,5730,5730,5740,5730,1818
20240628,142500,2498991740,5730,5730,5730,5730,4
20240628,142400,2498968820,5740,5720,5740,5720,2961
20240628,142300,2482031650,5720,5740,5740,5720,6871
20240628,142200,2442681720,5740,5740,5740,5740,310
20240628,142100,2440902320,5740,5740,5740,5740,3721
20240628,142000,2419543780,5740,5740,5740,5740,1
20240628,141900,2419538040,5740,5740,5740,5740,29
20240628,141800,2419371580,5740,5740,5740,5740,529
20240628,141700,2416335120,5750,5750,5750,5750,5
20240628,141600,2416306370,5750,5750,5750,5750,210
20240628,141500,2415098870,5760,5750,5760,5750,2074
20240628,141400,2403165200,5760,5750,5760,5750,108
20240628,141300,2402543940,5750,5740,5750,5740,873
20240628,141200,2397529290,5740,5750,5750,5740,842
20240628,141100,2392693670,5750,5740,5750,5740,260
20240628,141000,2391200770,5740,5740,5740,5740,3
20240628,140900,2391183550,5730,5750,5750,5730,159
20240628,140800,2390271760,5750,5740,5750,5730,1070
20240628,140700,2384130230,5740,5730,5740,5730,104
20240628,140600,2383533960,5730,5730,5730,5730,108
20240628,140500,2382915120,5730,5750,5750,5730,17
20240628,140400,2382817590,5730,5730,5730,5730,0
20240628,140300,2382817590,5730,5750,5750,5730,1389
20240628,140200,2374846010,5740,5740,5740,5740,165
20240628,140100,2373898910,5750,5750,5760,5750,660
20240628,140000,2370103570,5750,5750,5750,5750,100
20240628,135900,2369528570,5750,5750,5750,5750,329
20240628,135800,2367636820,5750,5750,5750,5750,220
20240628,135700,2366371820,5760,5760,5760,5760,1197
20240628,135600,2359477100,5760,5750,5760,5750,1130
20240628,135500,2352969600,5750,5750,5750,5740,140
20240628,135400,2352165400,5750,5750,5750,5750,410
20240628,135300,2349807900,5750,5750,5750,5750,76
20240628,135200,2349370900,5750,5740,5750,5740,735
20240628,135100,2345149900,5740,5740,5740,5740,2
20240628,135000,2345138420,5750,5750,5750,5750,125
20240628,134900,2344419670,5740,5740,5740,5740,0
20240628,134800,2344419670,5740,5750,5750,5740,94
20240628,134700,2343880010,5740,5770,5770,5740,109
20240628,134600,2343254230,5760,5760,5760,5760,598
20240628,134500,2339809750,5760,5740,5760,5730,1042
20240628,134400,2333828190,5750,5750,5750,5750,496
20240628,134300,2330976190,5760,5750,5760,5750,235
20240628,134200,2329623730,5750,5750,5760,5730,2029
20240628,134100,2317959770,5740,5740,5740,5730,19606
20240628,134000,2205610430,5730,5740,5740,5730,90
20240628,133900,2205094630,5720,5740,5740,5720,6497
20240628,133800,2167897930,5730,5740,5740,5730,458
20240628,133700,2165269490,5740,5740,5740,5740,357
20240628,133600,2163220310,5740,5750,5750,5740,1273
20240628,133500,2155913170,5750,5750,5750,5750,17
20240628,133400,2155815420,5740,5750,5750,5740,35
20240628,133300,2155614510,5740,5750,5750,5740,80
20240628,133200,2155155210,5750,5750,5750,5750,127
20240628,133100,2154424960,5750,5750,5750,5750,190
20240628,133000,2153332460,5730,5730,5730,5730,1319
20240628,132900,2145774590,5740,5740,5750,5740,1560
20240628,132800,2136819990,5740,5750,5750,5740,2450
20240628,132700,2122734400,5760,5770,5770,5760,1096
20240628,132600,2116421380,5770,5770,5770,5770,826
20240628,132500,2111655360,5770,5770,5770,5770,285
20240628,132400,2110010910,5780,5770,5780,5770,803
20240628,132300,2105377550,5770,5770,5770,5770,108
20240628,132200,2104754390,5760,5770,5770,5760,338
20240628,132100,2102806910,5770,5770,5770,5770,1301
20240628,132000,2095300140,5770,5760,5770,5760,3683
20240628,131900,2074073410,5760,5780,5790,5760,5229
20240628,131800,2043886200,5780,5780,5780,5780,1645
20240628,131700,2034378100,5780,5780,5780,5770,362
20240628,131600,2032287900,5780,5770,5780,5770,3492
20240628,131500,2012123340,5760,5760,5770,5760,1098
20240628,131400,2005793240,5770,5760,5770,5760,1620
20240628,131300,1996461980,5760,5770,5770,5760,511
20240628,131200,1993514120,5780,5800,5800,5780,5831
20240628,131100,1959764130,5800,5760,5800,5760,22389
20240628,131000,1830241220,5760,5750,5760,5750,1536
20240628,130900,1821399120,5750,5720,5760,5720,3932
20240628,130800,1798811100,5720,5720,5720,5720,305
20240628,130700,1797066500,5720,5700,5720,5700,1811
20240628,130600,1786726360,5710,5710,5710,5710,60
20240628,130500,1786383760,5700,5700,5700,5700,500
20240628,130400,1783533760,5700,5710,5710,5700,64
20240628,130300,1783168820,5700,5720,5720,5700,538
20240628,130200,1780098600,5720,5720,5720,5720,0
20240628,130100,1780098600,5720,5710,5720,5710,359
20240628,130000,1778047920,5710,5710,5720,5710,771
20240628,125900,1773645500,5700,5700,5700,5700,521
20240628,125800,1770675800,5690,5690,5690,5690,302
20240628,125700,1768957420,5680,5680,5680,5680,0
20240628,125600,1768957420,5680,5690,5690,5680,785
20240628,125500,1764491800,5690,5700,5700,5690,1247
20240628,125400,1757394570,5700,5700,5700,5700,0
20240628,125300,1757394570,5700,5690,5700,5690,15
20240628,125200,1757309080,5700,5700,5700,5690,91
20240628,125100,1756790470,5690,5690,5690,5690,593
20240628,125000,1753416300,5690,5700,5700,5690,346
20240628,124900,1751446960,5700,5700,5700,5700,54
20240628,124800,1751139160,5690,5700,5700,5690,315
20240628,124700,1749344460,5700,5700,5700,5700,333
20240628,124600,1747446360,5700,5700,5700,5700,195
20240628,124500,1746334860,5700,5700,5700,5700,242
20240628,124400,1744955460,5700,5700,5710,5700,2326
20240628,124300,1731697220,5700,5700,5700,5700,919
20240628,124200,1726458920,5700,5700,5700,5700,10
20240628,124100,1726401920,5700,5700,5700,5700,2
20240628,124000,1726390520,5690,5690,5690,5690,482
20240628,123900,1723647940,5680,5680,5680,5680,161
20240628,123800,1722733460,5680,5680,5680,5680,155
20240628,123700,1721853060,5680,5680,5690,5680,258
20240628,123600,1720387600,5680,5690,5690,5680,436
20240628,123500,1717911110,5690,5690,5690,5680,40
20240628,123400,1717683610,5680,5690,5690,5680,613
20240628,123300,1714201640,5690,5690,5690,5680,920
20240628,123200,1708969860,5690,5690,5690,5690,163
20240628,123100,1708042390,5690,5680,5690,5680,4921
20240628,123000,1680060240,5690,5690,5690,5690,351
20240628,122900,1678063050,5690,5690,5690,5690,65
20240628,122800,1677693200,5690,5680,5690,5680,272
20240628,122700,1676146810,5680,5680,5680,5670,1662
20240628,122600,1666720640,5680,5680,5680,5680,10
20240628,122500,1666663840,5680,5680,5680,5680,27
20240628,122400,1666510480,5680,5670,5680,5670,631
20240628,122300,1662927120,5670,5670,5670,5670,267
20240628,122200,1661413230,5670,5670,5670,5670,2069
20240628,122100,1649682000,5680,5680,5680,5670,3
20240628,122000,1649664970,5680,5680,5680,5670,476
20240628,121900,1646965740,5670,5680,5680,5670,213
20240628,121800,1645756110,5690,5690,5690,5690,83
20240628,121700,1645283840,5680,5680,5680,5670,470
20240628,121600,1642617110,5680,5670,5680,5670,680
20240628,121500,1638761500,5670,5670,5670,5660,3395
20240628,121400,1619543710,5670,5670,5670,5670,568
20240628,121300,1616323150,5670,5670,5670,5670,2774
20240628,121200,1600594570,5680,5680,5680,5660,2501
20240628,121100,1586422080,5680,5680,5680,5670,850
20240628,121000,1581597480,5670,5680,5680,5670,323
20240628,120900,1579765850,5670,5670,5670,5670,0
20240628,120800,1579765850,5670,5670,5670,5670,1
20240628,120700,1579760180,5670,5670,5670,5670,2013
20240628,120600,1568346470,5670,5670,5670,5670,1302
20240628,120500,1560964130,5670,5680,5680,5670,177
20240628,120400,1559959150,5670,5660,5670,5660,1915
20240628,120300,1549104100,5670,5660,5670,5660,49
20240628,120200,1548826750,5670,5660,5670,5660,2279
20240628,120100,1535924280,5660,5680,5680,5660,3190
20240628,120000,1517836040,5670,5680,5680,5670,2108
20240628,115900,1505863300,5690,5700,5700,5690,416
20240628,115800,1503495560,5690,5690,5690,5690,597
20240628,115700,1500098630,5700,5700,5700,5690,156
20240628,115600,1499209470,5700,5700,5700,5700,236
20240628,115500,1497864270,5680,5690,5690,5680,10227
20240628,115400,1439761570,5690,5690,5690,5690,10
20240628,115300,1439704670,5690,5700,5700,5690,4747
20240628,115200,1412689970,5700,5700,5700,5700,678
20240628,115100,1408825370,5690,5700,5710,5690,542
20240628,115000,1405739130,5700,5700,5700,5690,895
20240628,114900,1400638130,5690,5690,5690,5680,542
20240628,114800,1397554790,5690,5710,5710,5690,8591
20240628,114700,1348631250,5710,5710,5710,5700,3949
20240628,114600,1326115670,5710,5730,5730,5710,3991
20240628,114500,1303326500,5720,5720,5740,5710,3063
20240628,114400,1285830610,5720,5740,5740,5720,4714
20240628,114300,1258850410,5740,5730,5740,5730,560
20240628,114200,1255641110,5740,5740,5740,5730,36
20240628,114100,1255434650,5740,5740,5740,5740,0
20240628,114000,1255434650,5740,5740,5740,5730,826
20240628,113900,1250700950,5730,5740,5740,5730,139
20240628,113800,1249903870,5740,5740,5740,5740,465
20240628,113700,1247234770,5740,5740,5740,5740,44
20240628,113600,1246982210,5740,5730,5740,5730,292
20240628,113500,1245306710,5740,5740,5740,5730,1534
20240628,113400,1236516550,5740,5750,5750,5740,707
20240628,113300,1232457370,5750,5740,5750,5740,1629
20240628,113200,1223106660,5740,5740,5740,5730,7520
20240628,113100,1180007800,5740,5740,5740,5740,323
20240628,113000,1178153780,5740,5740,5740,5740,701
20240628,112900,1174130040,5740,5750,5750,5740,55
20240628,112800,1173814290,5760,5750,5760,5750,32
20240628,112700,1173629980,5760,5760,5760,5740,498
20240628,112600,1170771380,5740,5750,5750,5740,4949
20240628,112500,1142336920,5760,5760,5760,5750,1123
20240628,112400,1135868450,5760,5760,5760,5760,220
20240628,112300,1134601250,5750,5750,5750,5750,606
20240628,112200,1131116750,5750,5750,5750,5750,855
20240628,112100,1126200500,5750,5750,5750,5750,619
20240628,112000,1122641250,5760,5760,5760,5760,150
20240628,111900,1121777250,5760,5760,5760,5760,120
20240628,111800,1121086050,5760,5760,5760,5760,34
20240628,111700,1120890210,5760,5760,5760,5760,100
20240628,111600,1120314210,5740,5740,5740,5740,0
20240628,111500,1120314210,5740,5750,5750,5740,1991
20240628,111400,1108885820,5750,5750,5750,5750,1008
20240628,111300,1103089820,5750,5760,5760,5750,5715
20240628,111200,1070228350,5760,5760,5760,5760,118
20240628,111100,1069548670,5770,5770,5770,5770,2
20240628,111000,1069537130,5760,5770,5770,5760,3075
20240628,110900,1051824330,5780,5780,5780,5780,10
20240628,110800,1051766530,5780,5780,5780,5780,1
20240628,110700,1051760750,5780,5760,5780,5760,2
20240628,110600,1051749210,5760,5770,5770,5760,460
20240628,110500,1049099110,5770,5760,5770,5760,198
20240628,110400,1047957650,5770,5770,5770,5770,330
20240628,110300,1046053550,5770,5770,5770,5770,0
20240628,110200,1046053550,5770,5770,5770,5770,268
20240628,110100,1044507190,5780,5770,5780,5760,1893
20240628,110000,1033599640,5770,5770,5770,5770,14
20240628,105900,1033518860,5770,5770,5770,5770,10
20240628,105800,1033461160,5770,5770,5770,5770,105
20240628,105700,1032855310,5770,5770,5770,5770,602
20240628,105600,1029381770,5780,5750,5780,5750,162
20240628,105500,1028448240,5770,5760,5770,5760,1130
20240628,105400,1021931140,5760,5760,5760,5760,684
20240628,105300,1017991300,5760,5760,5760,5760,300
20240628,105200,1016263300,5750,5760,5770,5750,2402
20240628,105100,1002426950,5760,5760,5770,5760,1926
20240628,105000,991332190,5770,5780,5780,5770,9485
20240628,104900,936603430,5780,5770,5780,5760,524
20240628,104800,933585050,5770,5790,5790,5770,4365
20240628,104700,908383570,5790,5780,5790,5780,205
20240628,104600,907198660,5780,5780,5780,5780,100
20240628,104500,906620660,5770,5780,5780,5770,97
20240628,104400,906060900,5770,5780,5780,5770,3161
20240628,104300,887804220,5790,5790,5790,5790,21
20240628,104200,887682630,5790,5790,5790,5780,247
20240628,104100,886252510,5790,5790,5790,5790,325
20240628,104000,884370760,5800,5790,5800,5790,464
20240628,103900,881683910,5790,5800,5800,5790,2227
20240628,103800,868786080,5790,5780,5790,5780,3126
20240628,103700,850688870,5780,5770,5780,5770,2159
20240628,103600,838210150,5770,5780,5780,5770,2001
20240628,103500,826664370,5780,5770,5780,5770,205
20240628,103400,825481510,5770,5770,5770,5770,710
20240628,103300,821384810,5770,5770,5770,5770,500
20240628,103200,818499810,5770,5760,5770,5760,6342
20240628,103100,781916470,5760,5760,5770,5760,2063
20240628,103000,770028380,5760,5770,5770,5760,15
20240628,102900,769941950,5760,5760,5760,5760,0
20240628,102800,769941950,5760,5770,5770,5760,1029
20240628,102700,764012660,5760,5760,5760,5760,400
20240628,102600,761708660,5760,5770,5770,5760,195
20240628,102500,760583730,5770,5770,5770,5770,43
20240628,102400,760335620,5780,5770,5780,5770,19
20240628,102300,760225980,5770,5770,5770,5770,783
20240628,102200,755708070,5770,5770,5770,5770,115
20240628,102100,755044520,5770,5770,5770,5760,1322
20240628,102000,747416770,5780,5760,5780,5760,241
20240628,101900,746026850,5760,5770,5770,5760,271
20240628,101800,744463190,5760,5750,5760,5750,610
20240628,101700,740954340,5750,5760,5760,5750,946
20240628,101600,735508300,5760,5760,5760,5750,3324
20240628,101500,716365380,5760,5770,5770,5760,189
20240628,101400,715276370,5770,5780,5780,5770,181
20240628,101300,714230870,5780,5760,5780,5760,526
20240628,101200,711190620,5770,5770,5770,5770,547
20240628,101100,708034430,5770,5760,5770,5760,323
20240628,101000,706170730,5770,5770,5770,5760,779
20240628,100900,701676230,5780,5780,5780,5780,251
20240628,100800,700225450,5780,5780,5780,5780,105
20240628,100700,699618550,5770,5770,5770,5770,800
20240628,100600,695002550,5770,5770,5770,5760,4423
20240628,100500,669487910,5760,5770,5770,5760,810
20240628,100400,664821710,5770,5750,5770,5750,3759
20240628,100300,643198040,5750,5740,5750,5740,328
20240628,100200,641312490,5750,5740,5750,5740,1973
20240628,100100,629987430,5750,5750,5750,5750,25
20240628,100000,629843680,5750,5750,5750,5750,50
20240628,095900,629556180,5750,5750,5750,5750,525
20240628,095800,626537430,5750,5750,5760,5740,4976
20240628,095700,597943910,5760,5760,5760,5750,121
20240628,095600,597247920,5760,5750,5760,5750,447
20240628,095500,594677610,5750,5770,5770,5750,1253
20240628,095400,587469940,5770,5770,5770,5770,462
20240628,095300,584804200,5770,5760,5770,5750,369
20240628,095200,582681640,5760,5770,5770,5760,550
20240628,095100,579513140,5750,5750,5760,5750,85
20240628,095000,579023680,5750,5750,5750,5750,933
20240628,094900,573658930,5770,5760,5770,5760,3322
20240628,094800,554502000,5760,5750,5760,5750,572
20240628,094700,551207300,5760,5760,5760,5750,1712
20240628,094600,541360300,5760,5760,5760,5760,203
20240628,094500,540191020,5760,5750,5760,5740,2415
20240628,094400,526290650,5750,5750,5760,5750,1167
20240628,094300,519579650,5750,5740,5750,5730,5086
20240628,094200,490394300,5740,5740,5740,5740,1347
20240628,094100,482662520,5740,5740,5740,5740,1660
20240628,094000,473134120,5740,5730,5740,5730,394
20240628,093900,470876490,5730,5740,5740,5730,1795
20240628,093800,460582000,5740,5740,5740,5730,4169
20240628,093700,436680590,5740,5740,5740,5740,1580
20240628,093600,427611390,5740,5740,5750,5740,4343
20240628,093500,402676760,5740,5750,5760,5740,2842
20240628,093400,386334280,5750,5750,5760,5750,299
20240628,093300,384612870,5760,5760,5760,5750,2012
20240628,093200,373043750,5760,5760,5760,5760,1162
20240628,093100,366350630,5760,5750,5770,5750,515
20240628,093000,363385060,5760,5750,5760,5750,3415
20240628,092900,343748790,5750,5770,5770,5750,3267
20240628,092800,324933710,5770,5770,5770,5770,1662
20240628,092700,315343970,5770,5770,5770,5760,978
20240628,092600,309702750,5780,5780,5780,5770,411
20240628,092500,307327180,5770,5780,5780,5770,1707
20240628,092400,297477770,5780,5770,5780,5770,504
20240628,092300,294568460,5780,5790,5790,5770,1467
20240628,092200,286094420,5790,5780,5790,5780,502
20240628,092100,283192840,5790,5780,5790,5780,816
20240628,092000,278475800,5780,5780,5780,5780,374
20240628,091900,276314080,5780,5780,5790,5780,352
20240628,091800,274279500,5790,5770,5790,5770,3572
20240628,091700,253626900,5770,5780,5780,5770,975
20240628,091600,247993890,5780,5760,5780,5760,139
20240628,091500,247192850,5760,5750,5760,5750,1767
20240628,091400,237022160,5760,5750,5760,5740,1431
20240628,091300,228800260,5760,5770,5790,5760,5256
20240628,091200,198437820,5770,5770,5780,5770,710
20240628,091100,194341090,5780,5770,5780,5770,639
20240628,091000,190653060,5770,5770,5770,5740,1799
20240628,090900,180289550,5770,5750,5770,5730,3627
20240628,090800,159452550,5750,5760,5760,5740,2121
20240628,090700,147241190,5770,5770,5770,5760,208
20240628,090600,146042220,5770,5770,5780,5770,128
20240628,090500,145303650,5770,5780,5780,5750,5368
20240628,090400,114380570,5780,5790,5800,5780,1781
20240628,090300,104081840,5780,5790,5800,5780,2231
20240628,090200,91166220,5800,5810,5810,5800,1517
20240628,090100,82363170,5810,5810,5820,5790,4183
20240628,090000,58040320,5810,5790,5810,5760,9912