stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,201300,3326600890,5580,5580,5580,5580,21585
20240628,201200,3326600890,5580,5580,5580,5580,0
20240628,201100,3326600890,5580,5580,5580,5580,0
20240628,201000,3326600890,5580,5580,5580,5580,0
20240628,200900,3326600890,5580,5580,5580,5580,0
20240628,200800,3326600890,5580,5580,5580,5580,0
20240628,200700,3326600890,5580,5580,5580,5580,0
20240628,200600,3326600890,5580,5580,5580,5580,0
20240628,200500,3326600890,5580,5580,5580,5580,0
20240628,200400,3326600890,5580,5580,5580,5580,0
20240628,200300,3326600890,5580,5580,5580,5580,0
20240628,200200,3326600890,5580,5580,5580,5580,0
20240628,200100,3326600890,5580,5580,5580,5580,0
20240628,200000,3326600890,5580,5580,5580,5580,0
20240628,195900,3326600890,5580,5580,5580,5580,0
20240628,195800,3326600890,5580,5580,5580,5580,0
20240628,195700,3326600890,5580,5580,5580,5580,0
20240628,195600,3326600890,5580,5580,5580,5580,0
20240628,195500,3326600890,5580,5580,5580,5580,0
20240628,195400,3326600890,5580,5580,5580,5580,0
20240628,195300,3326600890,5580,5580,5580,5580,0
20240628,195200,3326600890,5580,5580,5580,5580,0
20240628,195100,3326600890,5580,5580,5580,5580,0
20240628,195000,3326600890,5580,5580,5580,5580,0
20240628,194900,3326600890,5580,5580,5580,5580,0
20240628,194800,3326600890,5580,5580,5580,5580,0
20240628,194700,3326600890,5580,5580,5580,5580,0
20240628,194600,3326600890,5580,5580,5580,5580,0
20240628,194500,3326600890,5580,5580,5580,5580,0
20240628,194400,3326600890,5580,5580,5580,5580,0
20240628,194300,3326600890,5580,5580,5580,5580,21585
20240628,194200,3326600890,5580,5580,5580,5580,0
20240628,194100,3326600890,5580,5580,5580,5580,0
20240628,194000,3326600890,5580,5580,5580,5580,0
20240628,193900,3326600890,5580,5580,5580,5580,0
20240628,193800,3326600890,5580,5580,5580,5580,0
20240628,193700,3326600890,5580,5580,5580,5580,0
20240628,193600,3326600890,5580,5580,5580,5580,0
20240628,193500,3326600890,5580,5580,5580,5580,0
20240628,193400,3326600890,5580,5580,5580,5580,0
20240628,193300,3326600890,5580,5580,5580,5580,0
20240628,193200,3326600890,5580,5580,5580,5580,0
20240628,193100,3326600890,5580,5580,5580,5580,0
20240628,193000,3326600890,5580,5580,5580,5580,0
20240628,192900,3326600890,5580,5580,5580,5580,0
20240628,192800,3326600890,5580,5580,5580,5580,0
20240628,192700,3326600890,5580,5580,5580,5580,0
20240628,192600,3326600890,5580,5580,5580,5580,0
20240628,192500,3326600890,5580,5580,5580,5580,0
20240628,192400,3326600890,5580,5580,5580,5580,0
20240628,192300,3326600890,5580,5580,5580,5580,0
20240628,192200,3326600890,5580,5580,5580,5580,0
20240628,192100,3326600890,5580,5580,5580,5580,0
20240628,192000,3326600890,5580,5580,5580,5580,0
20240628,191900,3326600890,5580,5580,5580,5580,0
20240628,191800,3326600890,5580,5580,5580,5580,0
20240628,191700,3326600890,5580,5580,5580,5580,0
20240628,191600,3326600890,5580,5580,5580,5580,0
20240628,191500,3326600890,5580,5580,5580,5580,0
20240628,191400,3326600890,5580,5580,5580,5580,0
20240628,191300,3326600890,5580,5580,5580,5580,21585
20240628,191200,3326600890,5580,5580,5580,5580,0
20240628,191100,3326600890,5580,5580,5580,5580,0
20240628,191000,3326600890,5580,5580,5580,5580,0
20240628,190900,3326600890,5580,5580,5580,5580,0
20240628,190800,3326600890,5580,5580,5580,5580,0
20240628,190700,3326600890,5580,5580,5580,5580,0
20240628,190600,3326600890,5580,5580,5580,5580,0
20240628,190500,3326600890,5580,5580,5580,5580,0
20240628,190400,3326600890,5580,5580,5580,5580,0
20240628,190300,3326600890,5580,5580,5580,5580,0
20240628,190200,3326600890,5580,5580,5580,5580,0
20240628,190100,3326600890,5580,5580,5580,5580,0
20240628,190000,3326600890,5580,5580,5580,5580,0
20240628,185900,3326600890,5580,5580,5580,5580,0
20240628,185800,3326600890,5580,5580,5580,5580,0
20240628,185700,3326600890,5580,5580,5580,5580,0
20240628,185600,3326600890,5580,5580,5580,5580,0
20240628,185500,3326600890,5580,5580,5580,5580,0
20240628,185400,3326600890,5580,5580,5580,5580,0
20240628,185300,3326600890,5580,5580,5580,5580,0
20240628,185200,3326600890,5580,5580,5580,5580,0
20240628,185100,3326600890,5580,5580,5580,5580,0
20240628,185000,3326600890,5580,5580,5580,5580,0
20240628,184900,3326600890,5580,5580,5580,5580,0
20240628,184800,3326600890,5580,5580,5580,5580,0
20240628,184700,3326600890,5580,5580,5580,5580,0
20240628,184600,3326600890,5580,5580,5580,5580,0
20240628,184500,3326600890,5580,5580,5580,5580,0
20240628,184400,3326600890,5580,5580,5580,5580,0
20240628,184300,3326600890,5580,5580,5580,5580,21585
20240628,184200,3326600890,5580,5580,5580,5580,0
20240628,184100,3326600890,5580,5580,5580,5580,0
20240628,184000,3326600890,5580,5580,5580,5580,0
20240628,183900,3326600890,5580,5580,5580,5580,0
20240628,183800,3326600890,5580,5580,5580,5580,0
20240628,183700,3326600890,5580,5580,5580,5580,0
20240628,183600,3326600890,5580,5580,5580,5580,0
20240628,183500,3326600890,5580,5580,5580,5580,0
20240628,183400,3326600890,5580,5580,5580,5580,0
20240628,183300,3326600890,5580,5580,5580,5580,0
20240628,183200,3326600890,5580,5580,5580,5580,0
20240628,183100,3326600890,5580,5580,5580,5580,0
20240628,183000,3326600890,5580,5580,5580,5580,0
20240628,182900,3326600890,5580,5580,5580,5580,0
20240628,182800,3326600890,5580,5580,5580,5580,0
20240628,182700,3326600890,5580,5580,5580,5580,0
20240628,182600,3326600890,5580,5580,5580,5580,0
20240628,182500,3326600890,5580,5580,5580,5580,0
20240628,182400,3326600890,5580,5580,5580,5580,0
20240628,182300,3326600890,5580,5580,5580,5580,0
20240628,182200,3326600890,5580,5580,5580,5580,0
20240628,182100,3326600890,5580,5580,5580,5580,0
20240628,182000,3326600890,5580,5580,5580,5580,0
20240628,181900,3326600890,5580,5580,5580,5580,0
20240628,181800,3326600890,5580,5580,5580,5580,0
20240628,181700,3326600890,5580,5580,5580,5580,0
20240628,181600,3326600890,5580,5580,5580,5580,0
20240628,181500,3326600890,5580,5580,5580,5580,0
20240628,181400,3326600890,5580,5580,5580,5580,0
20240628,181300,3326600890,5580,5580,5580,5580,21585
20240628,181200,3326600890,5580,5580,5580,5580,0
20240628,181100,3326600890,5580,5580,5580,5580,0
20240628,181000,3326600890,5580,5580,5580,5580,0
20240628,180900,3326600890,5580,5580,5580,5580,0
20240628,180800,3326600890,5580,5580,5580,5580,0
20240628,180700,3326600890,5580,5580,5580,5580,0
20240628,180600,3326600890,5580,5580,5580,5580,0
20240628,180500,3326600890,5580,5580,5580,5580,0
20240628,180400,3326600890,5580,5580,5580,5580,0
20240628,180300,3326600890,5580,5580,5580,5580,0
20240628,180200,3326600890,5580,5580,5580,5580,0
20240628,180100,3326600890,5580,5580,5580,5580,0
20240628,180000,3326600890,5580,5580,5580,5580,0
20240628,175900,3326600890,5580,5580,5580,5580,0
20240628,175800,3326600890,5580,5580,5580,5580,0
20240628,175700,3326600890,5580,5580,5580,5580,0
20240628,175600,3326600890,5580,5580,5580,5580,0
20240628,175500,3326600890,5580,5580,5580,5580,0
20240628,175400,3326600890,5580,5580,5580,5580,0
20240628,175300,3326600890,5580,5580,5580,5580,0
20240628,175200,3326600890,5580,5580,5580,5580,0
20240628,175100,3326600890,5580,5580,5580,5580,0
20240628,175000,3326600890,5580,5580,5580,5580,0
20240628,174900,3326600890,5580,5580,5580,5580,0
20240628,174800,3326600890,5580,5580,5580,5580,0
20240628,174700,3326600890,5580,5580,5580,5580,0
20240628,174600,3326600890,5580,5580,5580,5580,0
20240628,174500,3326600890,5580,5580,5580,5580,0
20240628,174400,3326600890,5580,5580,5580,5580,0
20240628,174300,3326600890,5580,5580,5580,5580,21585
20240628,174200,3326600890,5580,5580,5580,5580,0
20240628,174100,3326600890,5580,5580,5580,5580,0
20240628,174000,3326600890,5580,5580,5580,5580,0
20240628,173900,3326600890,5580,5580,5580,5580,0
20240628,173800,3326600890,5580,5580,5580,5580,0
20240628,173700,3326600890,5580,5580,5580,5580,0
20240628,173600,3326600890,5580,5580,5580,5580,0
20240628,173500,3326600890,5580,5580,5580,5580,0
20240628,173400,3326600890,5580,5580,5580,5580,0
20240628,173300,3326600890,5580,5580,5580,5580,0
20240628,173200,3326600890,5580,5580,5580,5580,0
20240628,173100,3326600890,5580,5580,5580,5580,0
20240628,173000,3326600890,5580,5580,5580,5580,0
20240628,172900,3326600890,5580,5580,5580,5580,0
20240628,172800,3326600890,5580,5580,5580,5580,0
20240628,172700,3326600890,5580,5580,5580,5580,0
20240628,172600,3326600890,5580,5580,5580,5580,0
20240628,172500,3326600890,5580,5580,5580,5580,0
20240628,172400,3326600890,5580,5580,5580,5580,0
20240628,172300,3326600890,5580,5580,5580,5580,0
20240628,172200,3326600890,5580,5580,5580,5580,0
20240628,172100,3326600890,5580,5580,5580,5580,0
20240628,172000,3326600890,5580,5580,5580,5580,0
20240628,171900,3326600890,5580,5580,5580,5580,0
20240628,171800,3326600890,5580,5580,5580,5580,0
20240628,171700,3326600890,5580,5580,5580,5580,0
20240628,171600,3326600890,5580,5580,5580,5580,0
20240628,171500,3326600890,5580,5580,5580,5580,0
20240628,171400,3326600890,5580,5580,5580,5580,0
20240628,171300,3326600890,5580,5580,5580,5580,21585
20240628,171200,3326600890,5580,5580,5580,5580,0
20240628,171100,3326600890,5580,5580,5580,5580,0
20240628,171000,3326600890,5580,5580,5580,5580,0
20240628,170900,3326600890,5580,5580,5580,5580,0
20240628,170800,3326600890,5580,5580,5580,5580,0
20240628,170700,3326600890,5580,5580,5580,5580,0
20240628,170600,3326600890,5580,5580,5580,5580,0
20240628,170500,3326600890,5580,5580,5580,5580,0
20240628,170400,3326600890,5580,5580,5580,5580,0
20240628,170300,3326600890,5580,5580,5580,5580,0
20240628,170200,3326600890,5580,5580,5580,5580,0
20240628,170100,3326600890,5580,5580,5580,5580,0
20240628,170000,3326600890,5580,5580,5580,5580,0
20240628,165900,3326600890,5580,5580,5580,5580,0
20240628,165800,3326600890,5580,5580,5580,5580,0
20240628,165700,3326600890,5580,5580,5580,5580,0
20240628,165600,3326600890,5580,5580,5580,5580,0
20240628,165500,3326600890,5580,5580,5580,5580,0
20240628,165400,3326600890,5580,5580,5580,5580,0
20240628,165300,3326600890,5580,5580,5580,5580,0
20240628,165200,3326600890,5580,5580,5580,5580,0
20240628,165100,3326600890,5580,5580,5580,5580,0
20240628,165000,3326600890,5580,5580,5580,5580,0
20240628,164900,3326600890,5580,5580,5580,5580,0
20240628,164800,3326600890,5580,5580,5580,5580,0
20240628,164700,3326600890,5580,5580,5580,5580,0
20240628,164600,3326600890,5580,5580,5580,5580,0
20240628,164500,3326600890,5580,5580,5580,5580,0
20240628,164400,3326600890,5580,5580,5580,5580,0
20240628,164300,3326600890,5580,5580,5580,5580,21585
20240628,164200,3326600890,5580,5580,5580,5580,0
20240628,164100,3326600890,5580,5580,5580,5580,0
20240628,164000,3326600890,5580,5580,5580,5580,0
20240628,163900,3326600890,5580,5580,5580,5580,0
20240628,163800,3326600890,5580,5580,5580,5580,0
20240628,163700,3326600890,5580,5580,5580,5580,0
20240628,163600,3326600890,5580,5580,5580,5580,0
20240628,163500,3326600890,5580,5580,5580,5580,0
20240628,163400,3326600890,5580,5580,5580,5580,0
20240628,163300,3326600890,5580,5580,5580,5580,0
20240628,163200,3326600890,5580,5580,5580,5580,0
20240628,163100,3326600890,5580,5580,5580,5580,0
20240628,163000,3326600890,5580,5580,5580,5580,0
20240628,162900,3326600890,5580,5580,5580,5580,0
20240628,162800,3326600890,5580,5580,5580,5580,0
20240628,162700,3326600890,5580,5580,5580,5580,0
20240628,162600,3326600890,5580,5580,5580,5580,0
20240628,162500,3326600890,5580,5580,5580,5580,0
20240628,162400,3326600890,5580,5580,5580,5580,0
20240628,162300,3326600890,5580,5580,5580,5580,0
20240628,162200,3326600890,5580,5580,5580,5580,0
20240628,162100,3326600890,5580,5580,5580,5580,0
20240628,162000,3326600890,5580,5580,5580,5580,0
20240628,161900,3326600890,5580,5580,5580,5580,0
20240628,161800,3326600890,5580,5580,5580,5580,0
20240628,161700,3326600890,5580,5580,5580,5580,0
20240628,161600,3326600890,5580,5580,5580,5580,0
20240628,161500,3326600890,5580,5580,5580,5580,0
20240628,161400,3326600890,5580,5580,5580,5580,0
20240628,161300,3326600890,5580,5580,5580,5580,21585
20240628,161200,3326600890,5580,5580,5580,5580,0
20240628,161100,3326600890,5580,5580,5580,5580,0
20240628,161000,3326600890,5580,5580,5580,5580,0
20240628,160900,3326600890,5580,5580,5580,5580,0
20240628,160800,3326600890,5580,5580,5580,5580,0
20240628,160700,3326600890,5580,5580,5580,5580,0
20240628,160600,3326600890,5580,5580,5580,5580,0
20240628,160500,3326600890,5580,5580,5580,5580,0
20240628,160400,3326600890,5580,5580,5580,5580,0
20240628,160300,3326600890,5580,5580,5580,5580,0
20240628,160200,3326600890,5580,5580,5580,5580,0
20240628,160100,3326600890,5580,5580,5580,5580,0
20240628,160000,3326600890,5580,5580,5580,5580,0
20240628,155900,3326600890,5580,5580,5580,5580,0
20240628,155800,3326600890,5580,5580,5580,5580,0
20240628,155700,3326600890,5580,5580,5580,5580,0
20240628,155600,3326600890,5580,5580,5580,5580,0
20240628,155500,3326600890,5580,5580,5580,5580,0
20240628,155400,3326600890,5580,5580,5580,5580,0
20240628,155300,3326600890,5580,5580,5580,5580,0
20240628,155200,3326600890,5580,5580,5580,5580,0
20240628,155100,3326600890,5580,5580,5580,5580,0
20240628,155000,3326600890,5580,5580,5580,5580,0
20240628,154900,3326600890,5580,5580,5580,5580,0
20240628,154800,3326600890,5580,5580,5580,5580,0
20240628,154700,3326600890,5580,5580,5580,5580,0
20240628,154600,3326600890,5580,5580,5580,5580,0
20240628,154500,3326600890,5580,5580,5580,5580,0
20240628,154400,3326600890,5580,5580,5580,5580,0
20240628,154300,3326600890,5580,5580,5580,5580,21585
20240628,154200,3326600890,5580,5580,5580,5580,0
20240628,154100,3326600890,5580,5580,5580,5580,0
20240628,154000,3326600890,5580,5580,5580,5580,0
20240628,153900,3326600890,5580,5580,5580,5580,0
20240628,153800,3326600890,5580,5580,5580,5580,0
20240628,153700,3326600890,5580,5580,5580,5580,0
20240628,153600,3326600890,5580,5580,5580,5580,0
20240628,153500,3326600890,5580,5580,5580,5580,0
20240628,153400,3326600890,5580,5580,5580,5580,0
20240628,153300,3326600890,5580,5580,5580,5580,0
20240628,153200,3326600890,5580,5580,5580,5580,0
20240628,153100,3326600890,5580,5580,5580,5580,0
20240628,153000,3326600890,5580,5580,5580,5580,21585
20240628,152900,3206156590,5550,5550,5550,5550,0
20240628,152800,3206156590,5550,5550,5550,5550,0
20240628,152700,3206156590,5550,5550,5550,5550,0
20240628,152600,3206156590,5550,5550,5550,5550,0
20240628,152500,3206156590,5550,5550,5550,5550,0
20240628,152400,3206156590,5550,5550,5550,5550,0
20240628,152300,3206156590,5550,5550,5550,5550,0
20240628,152200,3206156590,5550,5550,5550,5550,0
20240628,152100,3206156590,5550,5550,5550,5550,0
20240628,152000,3206156590,5550,5550,5550,5550,0
20240628,151900,3206156590,5550,5540,5560,5530,9418
20240628,151800,3153971500,5550,5540,5550,5540,2017
20240628,151700,3142797310,5530,5520,5540,5520,4056
20240628,151600,3120365350,5520,5530,5530,5520,483
20240628,151500,3117697890,5530,5540,5540,5530,2563
20240628,151400,3103523370,5530,5540,5540,5530,154
20240628,151300,3102670280,5540,5550,5550,5540,2209
20240628,151200,3090429520,5550,5550,5550,5550,595
20240628,151100,3087127270,5550,5560,5560,5550,1310
20240628,151000,3079855670,5560,5560,5560,5560,309
20240628,150900,3078137630,5560,5560,5560,5560,1018
20240628,150800,3072477550,5560,5560,5560,5560,100
20240628,150700,3071921550,5560,5560,5570,5560,316
20240628,150600,3070163480,5570,5570,5570,5570,1
20240628,150500,3070157910,5570,5570,5570,5570,4211
20240628,150400,3046702640,5570,5560,5570,5560,6215
20240628,150300,3012117240,5560,5540,5560,5540,401
20240628,150200,3009887900,5540,5570,5570,5540,7497
20240628,150100,2968272490,5570,5570,5570,5570,1958
20240628,150000,2957366430,5560,5560,5560,5560,1
20240628,145900,2957360870,5570,5570,5570,5570,702
20240628,145800,2953450730,5570,5560,5570,5560,1854
20240628,145700,2943132570,5550,5550,5560,5550,489
20240628,145600,2940418610,5560,5560,5560,5560,0
20240628,145500,2940418610,5560,5550,5560,5540,2601
20240628,145400,2925984050,5560,5550,5560,5550,449
20240628,145300,2923488710,5560,5560,5560,5560,1001
20240628,145200,2917923150,5560,5550,5560,5550,1604
20240628,145100,2909004950,5550,5540,5550,5540,3686
20240628,145000,2888564150,5550,5550,5550,5550,1009
20240628,144900,2882964200,5540,5550,5550,5540,253
20240628,144800,2881560110,5540,5540,5550,5540,1538
20240628,144700,2873039580,5530,5530,5540,5530,4676
20240628,144600,2847176440,5540,5540,5540,5540,1
20240628,144500,2847170900,5540,5530,5540,5530,868
20240628,144400,2842367860,5540,5540,5540,5540,14
20240628,144300,2842290300,5540,5530,5540,5530,222
20240628,144200,2841061650,5530,5540,5540,5530,1704
20240628,144100,2831628300,5540,5530,5540,5530,813
20240628,144000,2827128550,5540,5540,5540,5540,10
20240628,143900,2827073150,5530,5550,5550,5530,550
20240628,143800,2824021620,5550,5530,5550,5530,826
20240628,143700,2819453780,5530,5530,5530,5530,959
20240628,143600,2814150510,5540,5550,5550,5530,3844
20240628,143500,2792864200,5540,5560,5560,5540,2000
20240628,143400,2781764130,5560,5570,5570,5560,2815
20240628,143300,2766112670,5570,5560,5570,5560,8109
20240628,143200,2720991430,5550,5530,5550,5530,26211
20240628,143100,2575723530,5530,5530,5540,5520,3099
20240628,143000,2558588640,5530,5540,5540,5530,819
20240628,142900,2554055670,5540,5520,5540,5520,17747
20240628,142800,2455968050,5520,5520,5520,5520,694
20240628,142700,2452137170,5510,5510,5510,5510,1549
20240628,142600,2443602180,5520,5530,5530,5510,6345
20240628,142500,2408551670,5530,5530,5530,5520,7975
20240628,142400,2364453070,5530,5500,5530,5500,7546
20240628,142300,2322814200,5500,5530,5530,5500,4879
20240628,142200,2295894680,5520,5520,5530,5490,9079
20240628,142100,2245734480,5510,5510,5530,5460,6290
20240628,142000,2211104660,5520,5440,5520,5440,10860
20240628,141900,2151516210,5430,5430,5430,5430,369
20240628,141800,2149512540,5430,5440,5440,5430,410
20240628,141700,2147283260,5440,5440,5440,5440,500
20240628,141600,2144563260,5440,5440,5440,5440,0
20240628,141500,2144563260,5440,5440,5460,5440,401
20240628,141400,2142381800,5450,5450,5450,5450,104
20240628,141300,2141815000,5450,5460,5460,5450,9
20240628,141200,2141765940,5470,5470,5470,5470,0
20240628,141100,2141765940,5470,5470,5470,5470,836
20240628,141000,2137193020,5470,5470,5470,5470,2000
20240628,140900,2126253020,5460,5460,5460,5460,0
20240628,140800,2126253020,5460,5460,5460,5460,917
20240628,140700,2121246200,5460,5450,5460,5450,51
20240628,140600,2120968240,5460,5460,5460,5460,2
20240628,140500,2120957320,5460,5460,5460,5460,1
20240628,140400,2120951860,5470,5470,5470,5470,8
20240628,140300,2120908100,5480,5460,5480,5450,301
20240628,140200,2119265120,5470,5470,5470,5470,0
20240628,140100,2119265120,5470,5460,5470,5450,176
20240628,140000,2118304320,5460,5460,5460,5460,760
20240628,135900,2114154720,5480,5470,5480,5470,324
20240628,135800,2112382360,5460,5460,5460,5460,382
20240628,135700,2110296640,5450,5450,5450,5450,0
20240628,135600,2110296640,5450,5450,5450,5450,2
20240628,135500,2110285740,5450,5450,5450,5450,101
20240628,135400,2109735290,5460,5460,5470,5460,25
20240628,135300,2109598780,5460,5460,5460,5460,100
20240628,135200,2109052780,5460,5460,5460,5460,2
20240628,135100,2109041860,5460,5460,5460,5440,223
20240628,135000,2107827550,5470,5470,5470,5470,0
20240628,134900,2107827550,5470,5450,5470,5450,59
20240628,134800,2107505980,5460,5450,5460,5450,247
20240628,134700,2106158790,5450,5450,5450,5450,205
20240628,134600,2105041540,5450,5450,5450,5450,99
20240628,134500,2104501990,5450,5450,5450,5450,102
20240628,134400,2103946090,5450,5450,5460,5450,107
20240628,134300,2103362880,5440,5450,5460,5440,314
20240628,134200,2101651760,5450,5450,5450,5450,0
20240628,134100,2101651760,5450,5440,5450,5430,335
20240628,134000,2099831270,5430,5430,5430,5430,0
20240628,133900,2099831270,5430,5430,5430,5430,280
20240628,133800,2098310870,5440,5440,5440,5440,11
20240628,133700,2098251030,5440,5440,5440,5440,501
20240628,133600,2095525590,5450,5450,5450,5450,0
20240628,133500,2095525590,5450,5450,5450,5450,0
20240628,133400,2095525590,5450,5450,5450,5440,8
20240628,133300,2095482010,5450,5450,5460,5450,2072
20240628,133200,2084189590,5450,5450,5450,5450,2916
20240628,133100,2068297390,5450,5450,5450,5450,8
20240628,133000,2068253790,5450,5450,5450,5450,1
20240628,132900,2068248340,5480,5480,5480,5480,0
20240628,132800,2068248340,5480,5480,5480,5480,0
20240628,132700,2068248340,5480,5420,5480,5420,10016
20240628,132600,2013595600,5410,5410,5410,5410,402
20240628,132500,2011420780,5410,5420,5420,5410,398
20240628,132400,2009267440,5420,5410,5420,5410,17
20240628,132300,2009175410,5400,5420,5420,5400,1131
20240628,132200,2003063000,5420,5420,5420,5400,5837
20240628,132100,1971500650,5420,5440,5440,5420,1002
20240628,132000,1966060310,5450,5450,5450,5450,1
20240628,131900,1966054860,5440,5440,5450,5430,756
20240628,131800,1961947160,5440,5440,5440,5430,438
20240628,131700,1959565910,5430,5440,5440,5430,887
20240628,131600,1954741790,5450,5450,5450,5450,1
20240628,131500,1954736340,5440,5450,5450,5440,182
20240628,131400,1953746240,5440,5450,5450,5440,6
20240628,131300,1953713550,5450,5450,5450,5450,0
20240628,131200,1953713550,5450,5440,5450,5440,14
20240628,131100,1953637380,5450,5450,5450,5450,0
20240628,131000,1953637380,5450,5450,5450,5450,0
20240628,130900,1953637380,5450,5450,5450,5450,0
20240628,130800,1953637380,5450,5450,5450,5450,0
20240628,130700,1953637380,5450,5450,5450,5450,0
20240628,130600,1953637380,5450,5450,5450,5450,201
20240628,130500,1952541930,5450,5440,5450,5440,202
20240628,130400,1951443030,5450,5450,5450,5450,206
20240628,130300,1950320330,5450,5440,5450,5440,37
20240628,130200,1950119040,5440,5440,5440,5440,200
20240628,130100,1949031040,5440,5440,5440,5440,100
20240628,130000,1948487040,5440,5440,5440,5440,15
20240628,125900,1948405440,5440,5440,5440,5440,531
20240628,125800,1945516800,5440,5440,5440,5440,0
20240628,125700,1945516800,5440,5440,5440,5430,30
20240628,125600,1945353610,5450,5430,5450,5430,10
20240628,125500,1945299240,5450,5440,5450,5440,19
20240628,125400,1945195710,5450,5450,5450,5440,56
20240628,125300,1944890530,5450,5440,5450,5430,236
20240628,125200,1943607910,5440,5430,5440,5430,822
20240628,125100,1939144430,5440,5430,5440,5430,411
20240628,125000,1936912690,5440,5450,5450,5430,4
20240628,124900,1936890940,5430,5430,5450,5430,12
20240628,124800,1936825760,5430,5430,5430,5420,593
20240628,124700,1933607780,5450,5420,5450,5420,52
20240628,124600,1933325890,5450,5430,5450,5430,960
20240628,124500,1928109430,5430,5430,5430,5410,146
20240628,124400,1927317410,5430,5410,5430,5410,1542
20240628,124300,1918975100,5410,5420,5420,5400,951
20240628,124200,1913830000,5430,5410,5430,5410,3224
20240628,124100,1896385010,5410,5410,5420,5410,859
20240628,124000,1891736740,5410,5410,5410,5410,40
20240628,123900,1891520340,5410,5410,5410,5410,1171
20240628,123800,1885185230,5410,5410,5410,5400,264
20240628,123700,1883757200,5400,5400,5410,5400,2337
20240628,123600,1871136600,5410,5420,5420,5410,9946
20240628,123500,1817271500,5420,5430,5430,5420,1712
20240628,123400,1807976760,5430,5440,5440,5430,1045
20240628,123300,1802298100,5440,5440,5440,5440,1
20240628,123200,1802292660,5440,5440,5440,5440,835
20240628,123100,1797750260,5440,5440,5440,5440,308
20240628,123000,1796074740,5440,5440,5440,5440,134
20240628,122900,1795345780,5440,5440,5440,5440,188
20240628,122800,1794323060,5440,5440,5440,5440,5
20240628,122700,1794295860,5440,5430,5440,5430,105
20240628,122600,1793725660,5430,5430,5430,5430,105
20240628,122500,1793155510,5440,5440,5440,5440,50
20240628,122400,1792883510,5440,5440,5440,5440,68
20240628,122300,1792513590,5440,5440,5440,5440,1
20240628,122200,1792508150,5440,5440,5440,5440,372
20240628,122100,1790484470,5440,5440,5440,5440,915
20240628,122000,1785506870,5440,5440,5440,5440,154
20240628,121900,1784669110,5430,5440,5440,5430,426
20240628,121800,1782355910,5450,5450,5450,5450,1
20240628,121700,1782350460,5440,5440,5440,5440,120
20240628,121600,1781697660,5440,5440,5440,5430,270
20240628,121500,1780231420,5440,5440,5440,5440,0
20240628,121400,1780231420,5440,5440,5440,5440,29
20240628,121300,1780073660,5430,5430,5430,5430,2600
20240628,121200,1765955660,5440,5450,5450,5440,830
20240628,121100,1761440430,5450,5440,5450,5440,1173
20240628,121000,1755059230,5440,5450,5450,5440,120
20240628,120900,1754406370,5450,5450,5450,5450,0
20240628,120800,1754406370,5450,5450,5450,5450,2
20240628,120700,1754395470,5460,5440,5460,5430,196
20240628,120600,1753330140,5440,5440,5440,5440,273
20240628,120500,1751845020,5440,5440,5460,5430,488
20240628,120400,1749190820,5440,5440,5440,5440,1665
20240628,120300,1740133220,5430,5430,5430,5430,310
20240628,120200,1738449920,5430,5450,5450,5430,3481
20240628,120100,1719519980,5440,5470,5480,5440,3282
20240628,120000,1701639930,5500,5500,5500,5500,0
20240628,115900,1701639930,5500,5500,5500,5500,0
20240628,115800,1701639930,5500,5500,5500,5500,0
20240628,115700,1701639930,5500,5490,5500,5490,20
20240628,115600,1701529950,5500,5460,5500,5460,255
20240628,115500,1700137560,5480,5460,5480,5450,542
20240628,115400,1697183220,5460,5460,5460,5460,581
20240628,115300,1694010960,5470,5470,5470,5470,1
20240628,115200,1694005490,5450,5460,5460,5450,76
20240628,115100,1693591070,5470,5470,5470,5470,1
20240628,115000,1693585600,5470,5480,5480,5470,276
20240628,114900,1692075780,5480,5480,5480,5480,1460
20240628,114800,1684074980,5510,5500,5510,5480,1614
20240628,114700,1675220350,5510,5470,5510,5470,755
20240628,114600,1671089890,5470,5470,5470,5470,1
20240628,114500,1671084420,5450,5450,5450,5450,949
20240628,114400,1665912370,5450,5470,5470,5450,97
20240628,114300,1665383640,5470,5450,5470,5440,49
20240628,114200,1665116580,5450,5450,5450,5450,353
20240628,114100,1663192730,5450,5450,5480,5440,2730
20240628,114000,1648333080,5450,5450,5460,5450,1110
20240628,113900,1642283480,5460,5470,5480,5450,4579
20240628,113800,1617281320,5480,5480,5480,5480,1
20240628,113700,1617275840,5470,5480,5480,5470,2012
20240628,113600,1606270090,5460,5460,5480,5460,224
20240628,113500,1605047030,5480,5480,5480,5460,2078
20240628,113400,1593694380,5470,5510,5510,5470,4525
20240628,113300,1568919780,5500,5510,5510,5500,49
20240628,113200,1568649820,5510,5510,5510,5510,2
20240628,113100,1568638800,5500,5500,5510,5500,12
20240628,113000,1568572770,5490,5500,5500,5490,690
20240628,112900,1564784580,5510,5500,5510,5500,11
20240628,112800,1564723980,5510,5480,5510,5480,7317
20240628,112700,1524626520,5470,5480,5480,5470,6794
20240628,112600,1487398900,5480,5490,5490,5470,10097
20240628,112500,1432089470,5490,5530,5530,5490,5019
20240628,112400,1404490920,5530,5520,5530,5500,2139
20240628,112300,1392692550,5520,5520,5520,5520,641
20240628,112200,1389154230,5530,5540,5540,5530,92
20240628,112100,1388645450,5540,5540,5540,5540,0
20240628,112000,1388645450,5540,5530,5540,5530,127
20240628,111900,1387943130,5530,5530,5530,5530,0
20240628,111800,1387943130,5530,5530,5530,5530,6
20240628,111700,1387909950,5530,5530,5530,5530,14
20240628,111600,1387832530,5530,5530,5530,5530,25
20240628,111500,1387694280,5530,5530,5530,5530,74
20240628,111400,1387285060,5530,5530,5530,5530,53
20240628,111300,1386991970,5530,5530,5530,5530,91
20240628,111200,1386488740,5530,5530,5530,5530,30
20240628,111100,1386322840,5530,5520,5530,5520,3
20240628,111000,1386306260,5530,5530,5530,5530,0
20240628,110900,1386306260,5530,5530,5530,5530,8
20240628,110800,1386262020,5530,5530,5530,5530,28
20240628,110700,1386107180,5520,5520,5520,5520,0
20240628,110600,1386107180,5520,5530,5530,5520,6302
20240628,110500,1351310130,5530,5520,5530,5520,421
20240628,110400,1348986200,5530,5530,5530,5530,105
20240628,110300,1348405550,5530,5530,5530,5530,0
20240628,110200,1348405550,5530,5530,5530,5530,60
20240628,110100,1348073750,5520,5530,5530,5520,438
20240628,110000,1345654690,5530,5530,5530,5530,0
20240628,105900,1345654690,5530,5530,5530,5530,0
20240628,105800,1345654690,5530,5530,5530,5530,154
20240628,105700,1344803070,5530,5530,5530,5530,540
20240628,105600,1341816870,5530,5530,5530,5530,151
20240628,105500,1340981840,5540,5520,5540,5520,11
20240628,105400,1340920920,5540,5520,5540,5520,172
20240628,105300,1339971460,5520,5540,5540,5520,109
20240628,105200,1339367780,5550,5550,5550,5550,1769
20240628,105100,1329549830,5550,5540,5550,5520,3269
20240628,105000,1311461350,5550,5550,5560,5550,2300
20240628,104900,1298695960,5560,5550,5560,5550,1200
20240628,104800,1292024960,5560,5560,5560,5560,301
20240628,104700,1290351400,5560,5560,5570,5550,677
20240628,104600,1286587290,5560,5560,5560,5560,2639
20240628,104500,1271914450,5550,5560,5560,5550,4146
20240628,104400,1248863050,5560,5560,5560,5560,535
20240628,104300,1245888450,5550,5550,5550,5550,1181
20240628,104200,1239333900,5550,5550,5550,5540,1432
20240628,104100,1231387340,5540,5540,5540,5540,6
20240628,104000,1231354100,5530,5540,5540,5530,337
20240628,103900,1229489980,5540,5540,5550,5530,2297
20240628,103800,1216762180,5550,5570,5570,5550,6001
20240628,103700,1183456470,5560,5550,5580,5550,8047
20240628,103600,1138700000,5550,5550,5550,5550,425
20240628,103500,1136341250,5550,5540,5560,5540,7923
20240628,103400,1092399270,5530,5530,5530,5530,8
20240628,103300,1092355030,5520,5530,5540,5520,29
20240628,103200,1092194670,5520,5520,5520,5520,80
20240628,103100,1091753070,5510,5500,5510,5500,1587
20240628,103000,1083021620,5500,5500,5500,5500,356
20240628,102900,1081063620,5490,5490,5490,5490,470
20240628,102800,1078483320,5500,5500,5500,5500,0
20240628,102700,1078483320,5500,5510,5510,5500,18
20240628,102600,1078384310,5490,5490,5490,5490,510
20240628,102500,1075584410,5510,5510,5510,5510,0
20240628,102400,1075584410,5510,5510,5510,5510,6
20240628,102300,1075551350,5510,5530,5540,5510,3960
20240628,102200,1053662020,5530,5530,5530,5520,31
20240628,102100,1053490600,5480,5510,5510,5480,38
20240628,102000,1053281450,5500,5480,5500,5480,2
20240628,101900,1053270470,5480,5510,5520,5480,6335
20240628,101800,1018500820,5520,5530,5530,5520,2360
20240628,101700,1005472620,5520,5520,5520,5520,1669
20240628,101600,996259740,5520,5520,5520,5520,1
20240628,101500,996254220,5500,5500,5500,5500,35
20240628,101400,996061720,5510,5500,5510,5500,6
20240628,101300,996028700,5500,5510,5510,5500,1224
20240628,101200,989295700,5510,5500,5510,5500,801
20240628,101100,984890190,5500,5500,5520,5500,3
20240628,101000,984873670,5500,5510,5520,5500,346
20240628,100900,982963790,5500,5500,5500,5500,171
20240628,100800,982023290,5500,5500,5500,5500,0
20240628,100700,982023290,5500,5500,5500,5500,4
20240628,100600,982001290,5490,5490,5490,5490,0
20240628,100500,982001290,5490,5510,5520,5490,6241
20240628,100400,947633560,5500,5500,5500,5500,548
20240628,100300,944619560,5500,5510,5510,5490,4
20240628,100200,944597570,5490,5490,5490,5490,279
20240628,100100,943065860,5490,5510,5510,5480,2506
20240628,100000,929323010,5490,5500,5500,5490,3602
20240628,095900,909538270,5510,5510,5510,5510,13
20240628,095800,909466640,5510,5510,5510,5500,820
20240628,095700,904956440,5510,5510,5510,5510,55
20240628,095600,904653390,5510,5490,5510,5490,301
20240628,095500,902999790,5490,5500,5510,5490,3696
20240628,095400,882671890,5500,5510,5510,5500,1129
20240628,095300,876453230,5510,5520,5520,5510,812
20240628,095200,871978460,5530,5520,5530,5520,117
20240628,095100,871332160,5520,5520,5530,5520,359
20240628,095000,869350170,5530,5520,5530,5520,271
20240628,094900,867853230,5530,5530,5530,5530,1743
20240628,094800,858214440,5530,5530,5530,5530,5
20240628,094700,858186790,5520,5530,5530,5520,501
20240628,094600,855421260,5510,5510,5510,5510,219
20240628,094500,854214570,5510,5520,5520,5510,2598
20240628,094400,839890560,5520,5530,5530,5520,791
20240628,094300,835523240,5520,5530,5530,5520,100
20240628,094200,834970740,5530,5540,5540,5530,2141
20240628,094100,823114600,5540,5540,5540,5530,1224
20240628,094000,816335880,5540,5530,5540,5530,3098
20240628,093900,799177240,5530,5540,5540,5520,554
20240628,093800,796113910,5540,5540,5540,5540,1299
20240628,093700,788917450,5540,5540,5540,5540,0
20240628,093600,788917450,5540,5540,5540,5540,0
20240628,093500,788917450,5540,5530,5540,5510,8501
20240628,093400,741974730,5540,5540,5540,5540,4871
20240628,093300,714989390,5540,5550,5550,5540,561
20240628,093200,711877750,5550,5540,5550,5530,2522
20240628,093100,697915500,5550,5540,5550,5530,2623
20240628,093000,683382530,5540,5540,5540,5540,2
20240628,092900,683371450,5540,5540,5540,5520,2603
20240628,092800,668974550,5540,5540,5540,5530,4125
20240628,092700,646148080,5540,5550,5550,5540,1215
20240628,092600,639407420,5550,5550,5550,5540,222
20240628,092500,638175470,5550,5550,5560,5550,5471
20240628,092400,607805040,5540,5550,5550,5540,6
20240628,092300,607771750,5550,5540,5550,5540,150
20240628,092200,606939850,5540,5540,5540,5540,1157
20240628,092100,600530070,5540,5540,5550,5530,1957
20240628,092000,589670310,5550,5540,5550,5530,1823
20240628,091900,579570920,5550,5540,5550,5530,1799
20240628,091800,569606650,5550,5550,5550,5540,1872
20240628,091700,559217650,5540,5530,5540,5530,3576
20240628,091600,539436730,5510,5510,5520,5500,4125
20240628,091500,516701430,5510,5500,5510,5490,1843
20240628,091400,506559350,5490,5520,5520,5490,1999
20240628,091300,495554780,5490,5560,5560,5490,6467
20240628,091200,459874670,5560,5570,5570,5530,5885
20240628,091100,427214800,5560,5570,5580,5550,607
20240628,091000,423834560,5570,5540,5600,5530,13700
20240628,090900,347578820,5540,5550,5550,5520,1970
20240628,090800,336662660,5550,5530,5550,5530,9597
20240628,090700,283531930,5510,5480,5530,5480,5519
20240628,090600,253181470,5460,5450,5460,5450,524
20240628,090500,250322450,5460,5460,5460,5430,20717
20240628,090400,137807580,5450,5450,5460,5430,11622
20240628,090300,74561500,5440,5490,5500,5440,3319
20240628,090200,56419400,5490,5480,5490,5480,1444
20240628,090100,48505780,5490,5520,5530,5480,4288
20240628,090000,24889410,5520,5530,5530,5520,4502