stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,194400,1317932980,2590,2590,2590,2590,23119
20240628,194300,1317932980,2590,2590,2590,2590,0
20240628,194200,1317932980,2590,2590,2590,2590,0
20240628,194100,1317932980,2590,2590,2590,2590,0
20240628,194000,1317932980,2590,2590,2590,2590,0
20240628,193900,1317932980,2590,2590,2590,2590,0
20240628,193800,1317932980,2590,2590,2590,2590,0
20240628,193700,1317932980,2590,2590,2590,2590,0
20240628,193600,1317932980,2590,2590,2590,2590,0
20240628,193500,1317932980,2590,2590,2590,2590,0
20240628,193400,1317932980,2590,2590,2590,2590,0
20240628,193300,1317932980,2590,2590,2590,2590,0
20240628,193200,1317932980,2590,2590,2590,2590,0
20240628,193100,1317932980,2590,2590,2590,2590,0
20240628,193000,1317932980,2590,2590,2590,2590,0
20240628,192900,1317932980,2590,2590,2590,2590,0
20240628,192800,1317932980,2590,2590,2590,2590,0
20240628,192700,1317932980,2590,2590,2590,2590,0
20240628,192600,1317932980,2590,2590,2590,2590,0
20240628,192500,1317932980,2590,2590,2590,2590,0
20240628,192400,1317932980,2590,2590,2590,2590,0
20240628,192300,1317932980,2590,2590,2590,2590,0
20240628,192200,1317932980,2590,2590,2590,2590,0
20240628,192100,1317932980,2590,2590,2590,2590,0
20240628,192000,1317932980,2590,2590,2590,2590,0
20240628,191900,1317932980,2590,2590,2590,2590,0
20240628,191800,1317932980,2590,2590,2590,2590,0
20240628,191700,1317932980,2590,2590,2590,2590,0
20240628,191600,1317932980,2590,2590,2590,2590,0
20240628,191500,1317932980,2590,2590,2590,2590,0
20240628,191400,1317932980,2590,2590,2590,2590,23119
20240628,191300,1317932980,2590,2590,2590,2590,0
20240628,191200,1317932980,2590,2590,2590,2590,0
20240628,191100,1317932980,2590,2590,2590,2590,0
20240628,191000,1317932980,2590,2590,2590,2590,0
20240628,190900,1317932980,2590,2590,2590,2590,0
20240628,190800,1317932980,2590,2590,2590,2590,0
20240628,190700,1317932980,2590,2590,2590,2590,0
20240628,190600,1317932980,2590,2590,2590,2590,0
20240628,190500,1317932980,2590,2590,2590,2590,0
20240628,190400,1317932980,2590,2590,2590,2590,0
20240628,190300,1317932980,2590,2590,2590,2590,0
20240628,190200,1317932980,2590,2590,2590,2590,0
20240628,190100,1317932980,2590,2590,2590,2590,0
20240628,190000,1317932980,2590,2590,2590,2590,0
20240628,185900,1317932980,2590,2590,2590,2590,0
20240628,185800,1317932980,2590,2590,2590,2590,0
20240628,185700,1317932980,2590,2590,2590,2590,0
20240628,185600,1317932980,2590,2590,2590,2590,0
20240628,185500,1317932980,2590,2590,2590,2590,0
20240628,185400,1317932980,2590,2590,2590,2590,0
20240628,185300,1317932980,2590,2590,2590,2590,0
20240628,185200,1317932980,2590,2590,2590,2590,0
20240628,185100,1317932980,2590,2590,2590,2590,0
20240628,185000,1317932980,2590,2590,2590,2590,0
20240628,184900,1317932980,2590,2590,2590,2590,0
20240628,184800,1317932980,2590,2590,2590,2590,0
20240628,184700,1317932980,2590,2590,2590,2590,0
20240628,184600,1317932980,2590,2590,2590,2590,0
20240628,184500,1317932980,2590,2590,2590,2590,0
20240628,184400,1317932980,2590,2590,2590,2590,23119
20240628,184300,1317932980,2590,2590,2590,2590,0
20240628,184200,1317932980,2590,2590,2590,2590,0
20240628,184100,1317932980,2590,2590,2590,2590,0
20240628,184000,1317932980,2590,2590,2590,2590,0
20240628,183900,1317932980,2590,2590,2590,2590,0
20240628,183800,1317932980,2590,2590,2590,2590,0
20240628,183700,1317932980,2590,2590,2590,2590,0
20240628,183600,1317932980,2590,2590,2590,2590,0
20240628,183500,1317932980,2590,2590,2590,2590,0
20240628,183400,1317932980,2590,2590,2590,2590,0
20240628,183300,1317932980,2590,2590,2590,2590,0
20240628,183200,1317932980,2590,2590,2590,2590,0
20240628,183100,1317932980,2590,2590,2590,2590,0
20240628,183000,1317932980,2590,2590,2590,2590,0
20240628,182900,1317932980,2590,2590,2590,2590,0
20240628,182800,1317932980,2590,2590,2590,2590,0
20240628,182700,1317932980,2590,2590,2590,2590,0
20240628,182600,1317932980,2590,2590,2590,2590,0
20240628,182500,1317932980,2590,2590,2590,2590,0
20240628,182400,1317932980,2590,2590,2590,2590,0
20240628,182300,1317932980,2590,2590,2590,2590,0
20240628,182200,1317932980,2590,2590,2590,2590,0
20240628,182100,1317932980,2590,2590,2590,2590,0
20240628,182000,1317932980,2590,2590,2590,2590,0
20240628,181900,1317932980,2590,2590,2590,2590,0
20240628,181800,1317932980,2590,2590,2590,2590,0
20240628,181700,1317932980,2590,2590,2590,2590,0
20240628,181600,1317932980,2590,2590,2590,2590,0
20240628,181500,1317932980,2590,2590,2590,2590,0
20240628,181400,1317932980,2590,2590,2590,2590,23119
20240628,181300,1317932980,2590,2590,2590,2590,0
20240628,181200,1317932980,2590,2590,2590,2590,0
20240628,181100,1317932980,2590,2590,2590,2590,0
20240628,181000,1317932980,2590,2590,2590,2590,0
20240628,180900,1317932980,2590,2590,2590,2590,0
20240628,180800,1317932980,2590,2590,2590,2590,0
20240628,180700,1317932980,2590,2590,2590,2590,0
20240628,180600,1317932980,2590,2590,2590,2590,0
20240628,180500,1317932980,2590,2590,2590,2590,0
20240628,180400,1317932980,2590,2590,2590,2590,0
20240628,180300,1317932980,2590,2590,2590,2590,0
20240628,180200,1317932980,2590,2590,2590,2590,0
20240628,180100,1317932980,2590,2590,2590,2590,0
20240628,180000,1317932980,2590,2590,2590,2590,0
20240628,175900,1317932980,2590,2590,2590,2590,0
20240628,175800,1317932980,2590,2590,2590,2590,0
20240628,175700,1317932980,2590,2590,2590,2590,0
20240628,175600,1317932980,2590,2590,2590,2590,0
20240628,175500,1317932980,2590,2590,2590,2590,0
20240628,175400,1317932980,2590,2590,2590,2590,0
20240628,175300,1317932980,2590,2590,2590,2590,0
20240628,175200,1317932980,2590,2590,2590,2590,0
20240628,175100,1317932980,2590,2590,2590,2590,0
20240628,175000,1317932980,2590,2590,2590,2590,0
20240628,174900,1317932980,2590,2590,2590,2590,0
20240628,174800,1317932980,2590,2590,2590,2590,0
20240628,174700,1317932980,2590,2590,2590,2590,0
20240628,174600,1317932980,2590,2590,2590,2590,0
20240628,174500,1317932980,2590,2590,2590,2590,0
20240628,174400,1317932980,2590,2590,2590,2590,23119
20240628,174300,1317932980,2590,2590,2590,2590,0
20240628,174200,1317932980,2590,2590,2590,2590,0
20240628,174100,1317932980,2590,2590,2590,2590,0
20240628,174000,1317932980,2590,2590,2590,2590,0
20240628,173900,1317932980,2590,2590,2590,2590,0
20240628,173800,1317932980,2590,2590,2590,2590,0
20240628,173700,1317932980,2590,2590,2590,2590,0
20240628,173600,1317932980,2590,2590,2590,2590,0
20240628,173500,1317932980,2590,2590,2590,2590,0
20240628,173400,1317932980,2590,2590,2590,2590,0
20240628,173300,1317932980,2590,2590,2590,2590,0
20240628,173200,1317932980,2590,2590,2590,2590,0
20240628,173100,1317932980,2590,2590,2590,2590,0
20240628,173000,1317932980,2590,2590,2590,2590,0
20240628,172900,1317932980,2590,2590,2590,2590,0
20240628,172800,1317932980,2590,2590,2590,2590,0
20240628,172700,1317932980,2590,2590,2590,2590,0
20240628,172600,1317932980,2590,2590,2590,2590,0
20240628,172500,1317932980,2590,2590,2590,2590,0
20240628,172400,1317932980,2590,2590,2590,2590,0
20240628,172300,1317932980,2590,2590,2590,2590,0
20240628,172200,1317932980,2590,2590,2590,2590,0
20240628,172100,1317932980,2590,2590,2590,2590,0
20240628,172000,1317932980,2590,2590,2590,2590,0
20240628,171900,1317932980,2590,2590,2590,2590,0
20240628,171800,1317932980,2590,2590,2590,2590,0
20240628,171700,1317932980,2590,2590,2590,2590,0
20240628,171600,1317932980,2590,2590,2590,2590,0
20240628,171500,1317932980,2590,2590,2590,2590,0
20240628,171400,1317932980,2590,2590,2590,2590,23119
20240628,171300,1317932980,2590,2590,2590,2590,0
20240628,171200,1317932980,2590,2590,2590,2590,0
20240628,171100,1317932980,2590,2590,2590,2590,0
20240628,171000,1317932980,2590,2590,2590,2590,0
20240628,170900,1317932980,2590,2590,2590,2590,0
20240628,170800,1317932980,2590,2590,2590,2590,0
20240628,170700,1317932980,2590,2590,2590,2590,0
20240628,170600,1317932980,2590,2590,2590,2590,0
20240628,170500,1317932980,2590,2590,2590,2590,0
20240628,170400,1317932980,2590,2590,2590,2590,0
20240628,170300,1317932980,2590,2590,2590,2590,0
20240628,170200,1317932980,2590,2590,2590,2590,0
20240628,170100,1317932980,2590,2590,2590,2590,0
20240628,170000,1317932980,2590,2590,2590,2590,0
20240628,165900,1317932980,2590,2590,2590,2590,0
20240628,165800,1317932980,2590,2590,2590,2590,0
20240628,165700,1317932980,2590,2590,2590,2590,0
20240628,165600,1317932980,2590,2590,2590,2590,0
20240628,165500,1317932980,2590,2590,2590,2590,0
20240628,165400,1317932980,2590,2590,2590,2590,0
20240628,165300,1317932980,2590,2590,2590,2590,0
20240628,165200,1317932980,2590,2590,2590,2590,0
20240628,165100,1317932980,2590,2590,2590,2590,0
20240628,165000,1317932980,2590,2590,2590,2590,0
20240628,164900,1317932980,2590,2590,2590,2590,0
20240628,164800,1317932980,2590,2590,2590,2590,0
20240628,164700,1317932980,2590,2590,2590,2590,0
20240628,164600,1317932980,2590,2590,2590,2590,0
20240628,164500,1317932980,2590,2590,2590,2590,0
20240628,164400,1317932980,2590,2590,2590,2590,23119
20240628,164300,1317932980,2590,2590,2590,2590,0
20240628,164200,1317932980,2590,2590,2590,2590,0
20240628,164100,1317932980,2590,2590,2590,2590,0
20240628,164000,1317932980,2590,2590,2590,2590,0
20240628,163900,1317932980,2590,2590,2590,2590,0
20240628,163800,1317932980,2590,2590,2590,2590,0
20240628,163700,1317932980,2590,2590,2590,2590,0
20240628,163600,1317932980,2590,2590,2590,2590,0
20240628,163500,1317932980,2590,2590,2590,2590,0
20240628,163400,1317932980,2590,2590,2590,2590,0
20240628,163300,1317932980,2590,2590,2590,2590,0
20240628,163200,1317932980,2590,2590,2590,2590,0
20240628,163100,1317932980,2590,2590,2590,2590,0
20240628,163000,1317932980,2590,2590,2590,2590,0
20240628,162900,1317932980,2590,2590,2590,2590,0
20240628,162800,1317932980,2590,2590,2590,2590,0
20240628,162700,1317932980,2590,2590,2590,2590,0
20240628,162600,1317932980,2590,2590,2590,2590,0
20240628,162500,1317932980,2590,2590,2590,2590,0
20240628,162400,1317932980,2590,2590,2590,2590,0
20240628,162300,1317932980,2590,2590,2590,2590,0
20240628,162200,1317932980,2590,2590,2590,2590,0
20240628,162100,1317932980,2590,2590,2590,2590,0
20240628,162000,1317932980,2590,2590,2590,2590,0
20240628,161900,1317932980,2590,2590,2590,2590,0
20240628,161800,1317932980,2590,2590,2590,2590,0
20240628,161700,1317932980,2590,2590,2590,2590,0
20240628,161600,1317932980,2590,2590,2590,2590,0
20240628,161500,1317932980,2590,2590,2590,2590,0
20240628,161400,1317932980,2590,2590,2590,2590,23119
20240628,161300,1317932980,2590,2590,2590,2590,0
20240628,161200,1317932980,2590,2590,2590,2590,0
20240628,161100,1317932980,2590,2590,2590,2590,0
20240628,161000,1317932980,2590,2590,2590,2590,0
20240628,160900,1317932980,2590,2590,2590,2590,0
20240628,160800,1317932980,2590,2590,2590,2590,0
20240628,160700,1317932980,2590,2590,2590,2590,0
20240628,160600,1317932980,2590,2590,2590,2590,0
20240628,160500,1317932980,2590,2590,2590,2590,0
20240628,160400,1317932980,2590,2590,2590,2590,0
20240628,160300,1317932980,2590,2590,2590,2590,0
20240628,160200,1317932980,2590,2590,2590,2590,0
20240628,160100,1317932980,2590,2590,2590,2590,0
20240628,160000,1317932980,2590,2590,2590,2590,0
20240628,155900,1317932980,2590,2590,2590,2590,0
20240628,155800,1317932980,2590,2590,2590,2590,0
20240628,155700,1317932980,2590,2590,2590,2590,0
20240628,155600,1317932980,2590,2590,2590,2590,0
20240628,155500,1317932980,2590,2590,2590,2590,0
20240628,155400,1317932980,2590,2590,2590,2590,0
20240628,155300,1317932980,2590,2590,2590,2590,0
20240628,155200,1317932980,2590,2590,2590,2590,0
20240628,155100,1317932980,2590,2590,2590,2590,0
20240628,155000,1317932980,2590,2590,2590,2590,0
20240628,154900,1317932980,2590,2590,2590,2590,0
20240628,154800,1317932980,2590,2590,2590,2590,0
20240628,154700,1317932980,2590,2590,2590,2590,0
20240628,154600,1317932980,2590,2590,2590,2590,0
20240628,154500,1317932980,2590,2590,2590,2590,0
20240628,154400,1317932980,2590,2590,2590,2590,23119
20240628,154300,1317932980,2590,2590,2590,2590,0
20240628,154200,1317932980,2590,2590,2590,2590,0
20240628,154100,1317932980,2590,2590,2590,2590,0
20240628,154000,1317932980,2590,2590,2590,2590,0
20240628,153900,1317932980,2590,2590,2590,2590,0
20240628,153800,1317932980,2590,2590,2590,2590,0
20240628,153700,1317932980,2590,2590,2590,2590,0
20240628,153600,1317932980,2590,2590,2590,2590,0
20240628,153500,1317932980,2590,2590,2590,2590,0
20240628,153400,1317932980,2590,2590,2590,2590,0
20240628,153300,1317932980,2590,2590,2590,2590,0
20240628,153200,1317932980,2590,2590,2590,2590,0
20240628,153100,1317932980,2590,2590,2590,2590,0
20240628,153000,1317932980,2590,2590,2590,2590,23119
20240628,152900,1258054770,2595,2595,2595,2595,0
20240628,152800,1258054770,2595,2595,2595,2595,0
20240628,152700,1258054770,2595,2595,2595,2595,0
20240628,152600,1258054770,2595,2595,2595,2595,0
20240628,152500,1258054770,2595,2595,2595,2595,0
20240628,152400,1258054770,2595,2595,2595,2595,0
20240628,152300,1258054770,2595,2595,2595,2595,0
20240628,152200,1258054770,2595,2595,2595,2595,0
20240628,152100,1258054770,2595,2595,2595,2595,0
20240628,152000,1258054770,2595,2595,2595,2595,0
20240628,151900,1258054770,2595,2600,2600,2595,707
20240628,151800,1256219555,2600,2600,2600,2595,1904
20240628,151700,1251273770,2600,2600,2600,2595,954
20240628,151600,1248795395,2600,2600,2600,2600,425
20240628,151500,1247690395,2600,2595,2600,2590,1244
20240628,151400,1244465875,2595,2595,2595,2590,1504
20240628,151300,1240567995,2595,2600,2600,2595,268
20240628,151200,1239872225,2600,2600,2600,2590,3540
20240628,151100,1230688685,2600,2595,2600,2595,1013
20240628,151000,1228059940,2600,2595,2600,2590,4800
20240628,150900,1215625880,2595,2600,2600,2595,2462
20240628,150800,1209233880,2600,2605,2605,2600,7946
20240628,150700,1188571605,2605,2610,2610,2605,132
20240628,150600,1188227635,2610,2605,2610,2605,508
20240628,150500,1186904275,2605,2610,2610,2605,511
20240628,150400,1185573075,2610,2605,2610,2600,4474
20240628,150300,1173923685,2605,2605,2610,2600,4752
20240628,150200,1161547430,2610,2610,2610,2605,630
20240628,150100,1159905835,2610,2610,2610,2610,3656
20240628,150000,1150363675,2610,2610,2610,2610,881
20240628,145900,1148064265,2610,2610,2610,2605,540
20240628,145800,1146656215,2610,2605,2610,2605,2416
20240628,145700,1140362525,2605,2605,2610,2600,1316
20240628,145600,1136935340,2605,2605,2605,2605,1288
20240628,145500,1133580100,2610,2610,2610,2610,635
20240628,145400,1131922750,2605,2615,2615,2605,612
20240628,145300,1130328470,2615,2610,2615,2600,22117
20240628,145200,1072746755,2610,2605,2610,2605,5134
20240628,145100,1059365820,2610,2610,2610,2605,7566
20240628,145000,1039646770,2610,2615,2615,2610,8596
20240628,144900,1017211095,2615,2615,2615,2615,100
20240628,144800,1016949595,2615,2615,2620,2615,1064
20240628,144700,1014167185,2620,2615,2620,2615,13
20240628,144600,1014133160,2620,2620,2620,2615,835
20240628,144500,1011949440,2620,2620,2620,2620,11
20240628,144400,1011920620,2615,2615,2615,2615,578
20240628,144300,1010409150,2615,2615,2615,2615,1
20240628,144200,1010406535,2610,2610,2610,2610,150
20240628,144100,1010015035,2615,2615,2615,2615,42
20240628,144000,1009905205,2615,2615,2615,2615,2115
20240628,143900,1004374480,2620,2620,2620,2620,0
20240628,143800,1004374480,2620,2620,2620,2620,100
20240628,143700,1004112480,2620,2620,2620,2620,0
20240628,143600,1004112480,2620,2620,2620,2620,0
20240628,143500,1004112480,2620,2615,2620,2615,100
20240628,143400,1003850975,2615,2620,2620,2615,709
20240628,143300,1001996770,2615,2615,2615,2615,500
20240628,143200,1000689270,2620,2620,2620,2610,12
20240628,143100,1000657840,2610,2615,2615,2610,5916
20240628,143000,985216830,2615,2620,2620,2615,1264
20240628,142900,981911415,2620,2615,2620,2615,2026
20240628,142800,976613290,2615,2615,2615,2615,1013
20240628,142700,973964295,2615,2615,2615,2615,5
20240628,142600,973951220,2615,2620,2620,2615,1400
20240628,142500,970284720,2620,2620,2620,2620,243
20240628,142400,969648060,2625,2625,2625,2625,34
20240628,142300,969558810,2625,2620,2625,2620,2744
20240628,142200,962369425,2625,2625,2630,2625,401
20240628,142100,961316795,2625,2625,2625,2625,0
20240628,142000,961316795,2625,2625,2625,2625,5
20240628,141900,961303670,2630,2625,2630,2625,299
20240628,141800,960518790,2625,2625,2630,2625,1004
20240628,141700,957883280,2620,2620,2620,2620,1
20240628,141600,957880660,2620,2630,2630,2620,12
20240628,141500,957849175,2620,2630,2630,2620,463
20240628,141400,956635835,2630,2630,2630,2630,5
20240628,141300,956622685,2630,2630,2630,2630,2
20240628,141200,956617425,2620,2630,2635,2620,688
20240628,141100,954808090,2620,2630,2630,2620,1002
20240628,141000,952181975,2625,2625,2625,2625,736
20240628,140900,950249975,2625,2630,2630,2625,2214
20240628,140800,944438090,2630,2630,2630,2630,21
20240628,140700,944382860,2625,2625,2625,2625,1369
20240628,140600,940789235,2625,2625,2625,2625,1
20240628,140500,940786610,2630,2630,2630,2630,71
20240628,140400,940599880,2625,2625,2625,2625,50
20240628,140300,940468630,2630,2630,2630,2630,0
20240628,140200,940468630,2630,2630,2630,2630,10
20240628,140100,940442330,2630,2625,2630,2625,401
20240628,140000,939388700,2630,2630,2630,2630,115
20240628,135900,939086250,2630,2630,2630,2630,1
20240628,135800,939083620,2625,2625,2625,2625,500
20240628,135700,937771120,2630,2630,2630,2630,21
20240628,135600,937715890,2630,2630,2630,2630,32
20240628,135500,937631730,2630,2635,2635,2625,895
20240628,135400,935282285,2625,2630,2630,2625,68
20240628,135300,935103705,2635,2625,2635,2625,1300
20240628,135200,931686455,2635,2625,2635,2625,75
20240628,135100,931489265,2630,2635,2635,2630,151
20240628,135000,931092045,2635,2635,2635,2635,22
20240628,134900,931034075,2635,2635,2635,2635,300
20240628,134800,930243575,2635,2635,2635,2635,4
20240628,134700,930233035,2635,2630,2635,2630,257
20240628,134600,929557120,2630,2630,2630,2630,6
20240628,134500,929541340,2630,2635,2635,2630,838
20240628,134400,927337020,2635,2635,2635,2635,0
20240628,134300,927337020,2635,2635,2635,2630,609
20240628,134200,925732430,2635,2635,2635,2635,0
20240628,134100,925732430,2635,2630,2635,2630,201
20240628,134000,925203795,2630,2630,2630,2630,167
20240628,133900,924764585,2630,2630,2630,2630,100
20240628,133800,924501585,2635,2635,2635,2635,0
20240628,133700,924501585,2635,2635,2635,2635,0
20240628,133600,924501585,2635,2635,2635,2635,1
20240628,133500,924498950,2625,2630,2630,2625,2559
20240628,133400,917772955,2630,2630,2630,2630,531
20240628,133300,916376425,2630,2630,2630,2630,1935
20240628,133200,911287375,2630,2635,2635,2630,2458
20240628,133100,904822830,2635,2635,2635,2635,3
20240628,133000,904814925,2635,2635,2635,2635,0
20240628,132900,904814925,2635,2635,2635,2635,0
20240628,132800,904814925,2635,2635,2635,2635,1375
20240628,132700,901191800,2640,2635,2640,2635,177
20240628,132600,900724720,2640,2640,2640,2640,10
20240628,132500,900698320,2645,2645,2645,2645,0
20240628,132400,900698320,2645,2640,2645,2640,10
20240628,132300,900671915,2640,2640,2640,2640,92
20240628,132200,900429035,2640,2640,2640,2640,50
20240628,132100,900297035,2640,2645,2645,2640,505
20240628,132000,898963830,2640,2640,2640,2640,1082
20240628,131900,896107350,2645,2645,2645,2640,52
20240628,131800,895970060,2640,2645,2645,2640,2515
20240628,131700,889330385,2645,2640,2645,2640,107
20240628,131600,889047520,2645,2640,2645,2640,169
20240628,131500,888601205,2645,2645,2645,2645,90
20240628,131400,888363155,2645,2640,2645,2640,920
20240628,131300,885934255,2645,2645,2645,2645,308
20240628,131200,885119595,2645,2640,2645,2640,482
20240628,131100,883845255,2645,2645,2645,2645,292
20240628,131000,883072915,2645,2645,2645,2645,400
20240628,130900,882014915,2645,2645,2645,2645,0
20240628,130800,882014915,2645,2645,2645,2645,2051
20240628,130700,876590020,2650,2650,2650,2650,0
20240628,130600,876590020,2650,2650,2650,2650,19
20240628,130500,876539670,2645,2645,2645,2645,0
20240628,130400,876539670,2645,2645,2650,2645,1604
20240628,130300,872297030,2645,2640,2645,2640,1395
20240628,130200,868614040,2645,2645,2645,2645,40
20240628,130100,868508240,2645,2650,2650,2645,4692
20240628,130000,856097595,2650,2655,2655,2650,33
20240628,125900,856010140,2655,2645,2655,2645,652
20240628,125800,854284335,2650,2650,2650,2650,100
20240628,125700,854019335,2655,2650,2655,2650,261
20240628,125600,853327680,2650,2655,2655,2650,110
20240628,125500,853035680,2655,2645,2655,2645,512
20240628,125400,851676440,2650,2650,2660,2650,1067
20240628,125300,848844795,2650,2650,2650,2650,1749
20240628,125200,844209945,2660,2660,2660,2660,2
20240628,125100,844204625,2660,2655,2660,2650,1198
20240628,125000,841024495,2660,2660,2660,2660,10
20240628,124900,840997895,2660,2660,2660,2660,0
20240628,124800,840997895,2660,2660,2660,2660,1557
20240628,124700,836856275,2655,2660,2660,2655,523
20240628,124600,835467685,2655,2655,2655,2655,515
20240628,124500,834100360,2660,2655,2660,2655,38
20240628,124400,833999415,2660,2655,2660,2655,250
20240628,124300,833335165,2660,2660,2660,2660,65
20240628,124200,833162265,2660,2665,2665,2660,708
20240628,124100,831278385,2665,2660,2665,2660,387
20240628,124000,830248460,2660,2660,2660,2660,38
20240628,123900,830147380,2660,2660,2660,2660,888
20240628,123800,827785300,2660,2665,2665,2660,130
20240628,123700,827439000,2665,2665,2670,2665,436
20240628,123600,826276845,2660,2665,2665,2660,255
20240628,123500,825598045,2665,2660,2665,2660,6009
20240628,123400,809595855,2655,2650,2655,2650,2522
20240628,123300,802904725,2655,2650,2655,2650,4105
20240628,123200,792026470,2645,2645,2645,2645,300
20240628,123100,791232970,2650,2650,2650,2650,120
20240628,123000,790914970,2650,2650,2650,2650,101
20240628,122900,790647320,2640,2640,2640,2640,0
20240628,122800,790647320,2640,2650,2650,2640,6
20240628,122700,790631470,2635,2645,2650,2635,2426
20240628,122600,784215885,2645,2640,2645,2640,193
20240628,122500,783706270,2640,2640,2640,2640,0
20240628,122400,783706270,2640,2640,2640,2635,2999
20240628,122300,775789285,2635,2635,2635,2630,87
20240628,122200,775560190,2635,2635,2635,2635,1255
20240628,122100,772253265,2635,2635,2635,2635,1633
20240628,122000,767950310,2635,2635,2635,2635,0
20240628,121900,767950310,2635,2630,2635,2630,2
20240628,121800,767945045,2630,2630,2630,2630,0
20240628,121700,767945045,2630,2630,2630,2630,140
20240628,121600,767576845,2635,2630,2635,2630,701
20240628,121500,765733210,2635,2635,2635,2635,500
20240628,121400,764415710,2635,2635,2635,2635,2
20240628,121300,764410440,2635,2630,2635,2630,133
20240628,121200,764060640,2625,2625,2625,2625,1269
20240628,121100,760729515,2625,2630,2630,2625,20
20240628,121000,760677010,2625,2625,2625,2625,0
20240628,120900,760677010,2625,2625,2625,2625,432
20240628,120800,759543010,2625,2630,2630,2625,360
20240628,120700,758597985,2630,2635,2635,2630,957
20240628,120600,756081070,2635,2635,2635,2635,4
20240628,120500,756070530,2635,2635,2635,2635,105
20240628,120400,755793855,2635,2635,2635,2635,1
20240628,120300,755791220,2630,2630,2630,2630,560
20240628,120200,754318420,2635,2630,2635,2630,109
20240628,120100,754031745,2630,2625,2630,2620,2851
20240628,120000,746551545,2625,2635,2635,2625,5
20240628,115900,746538400,2625,2625,2625,2625,419
20240628,115800,745438525,2635,2635,2635,2635,0
20240628,115700,745438525,2635,2635,2635,2635,0
20240628,115600,745438525,2635,2630,2635,2630,213
20240628,115500,744878330,2630,2630,2630,2630,11
20240628,115400,744849400,2635,2630,2635,2630,31
20240628,115300,744767865,2630,2630,2630,2630,505
20240628,115200,743439715,2635,2630,2635,2630,1479
20240628,115100,739549935,2630,2625,2630,2625,395
20240628,115000,738512865,2635,2635,2635,2635,1
20240628,114900,738510230,2635,2625,2635,2625,101
20240628,114800,738245095,2635,2635,2635,2625,14
20240628,114700,738208305,2635,2630,2635,2630,772
20240628,114600,736177940,2630,2630,2630,2630,1
20240628,114500,736175310,2625,2625,2625,2625,0
20240628,114400,736175310,2625,2625,2625,2625,0
20240628,114300,736175310,2625,2625,2625,2625,115
20240628,114200,735873435,2625,2625,2625,2625,100
20240628,114100,735610935,2625,2625,2625,2625,800
20240628,114000,733510935,2625,2625,2625,2625,30
20240628,113900,733432185,2625,2625,2625,2625,40
20240628,113800,733327185,2620,2620,2620,2620,327
20240628,113700,732470445,2620,2620,2630,2620,1994
20240628,113600,727245615,2620,2630,2630,2620,101
20240628,113500,726980820,2620,2620,2620,2620,0
20240628,113400,726980820,2620,2620,2620,2620,0
20240628,113300,726980820,2620,2620,2620,2620,53
20240628,113200,726841960,2630,2630,2630,2630,0
20240628,113100,726841960,2630,2630,2630,2630,0
20240628,113000,726841960,2630,2630,2630,2630,500
20240628,112900,725526960,2630,2630,2630,2630,276
20240628,112800,724801080,2630,2630,2630,2630,0
20240628,112700,724801080,2630,2620,2630,2620,593
20240628,112600,723247410,2625,2625,2625,2625,39
20240628,112500,723145035,2620,2620,2620,2620,108
20240628,112400,722862075,2625,2625,2625,2625,0
20240628,112300,722862075,2625,2625,2625,2625,1
20240628,112200,722859450,2625,2625,2625,2625,10
20240628,112100,722833200,2620,2625,2630,2620,1284
20240628,112000,719468695,2625,2625,2625,2625,0
20240628,111900,719468695,2625,2615,2625,2615,141
20240628,111800,719099970,2615,2615,2615,2615,0
20240628,111700,719099970,2615,2615,2625,2610,1105
20240628,111600,716213125,2625,2620,2625,2610,1685
20240628,111500,711801680,2620,2620,2620,2620,70
20240628,111400,711618280,2620,2615,2625,2610,3259
20240628,111300,703099650,2615,2620,2620,2615,3297
20240628,111200,694466015,2620,2620,2620,2620,0
20240628,111100,694466015,2620,2625,2625,2620,1125
20240628,111000,691516545,2625,2625,2625,2625,1
20240628,110900,691513920,2620,2625,2625,2620,869
20240628,110800,689235015,2625,2625,2625,2625,6
20240628,110700,689219265,2625,2625,2625,2625,16
20240628,110600,689177265,2625,2625,2625,2625,463
20240628,110500,687961890,2625,2625,2625,2625,3
20240628,110400,687954015,2620,2620,2620,2620,0
20240628,110300,687954015,2620,2615,2620,2615,967
20240628,110200,685423150,2630,2615,2630,2615,2
20240628,110100,685417905,2615,2620,2620,2615,2411
20240628,110000,679112970,2630,2630,2630,2630,2
20240628,105900,679107710,2620,2620,2620,2620,1469
20240628,105800,675258930,2620,2620,2620,2620,38
20240628,105700,675159370,2635,2620,2635,2620,58
20240628,105600,675007350,2620,2635,2635,2620,43
20240628,105500,674894590,2625,2625,2625,2625,601
20240628,105400,673316965,2625,2625,2625,2625,848
20240628,105300,671090965,2640,2640,2640,2640,0
20240628,105200,671090965,2640,2640,2640,2640,29
20240628,105100,671014405,2640,2640,2640,2640,0
20240628,105000,671014405,2640,2640,2640,2640,50
20240628,104900,670882405,2640,2630,2640,2630,641
20240628,104800,669194375,2635,2635,2635,2635,662
20240628,104700,667450005,2630,2630,2630,2630,994
20240628,104600,664835785,2630,2630,2630,2630,158
20240628,104500,664420245,2630,2630,2630,2630,601
20240628,104400,662839615,2630,2630,2630,2630,1070
20240628,104300,660025515,2630,2630,2630,2630,1
20240628,104200,660022885,2615,2620,2620,2615,502
20240628,104100,658708200,2620,2620,2620,2620,12
20240628,104000,658676760,2620,2625,2625,2620,483
20240628,103900,657409385,2625,2630,2630,2625,651
20240628,103800,655700505,2625,2620,2625,2620,469
20240628,103700,654471560,2620,2620,2625,2620,102
20240628,103600,654204315,2620,2625,2625,2620,821
20240628,103500,652050745,2625,2620,2625,2620,2003
20240628,103400,646797880,2625,2625,2625,2625,1
20240628,103300,646795255,2615,2620,2620,2615,1000
20240628,103200,644180250,2625,2620,2625,2620,40
20240628,103100,644075400,2630,2625,2630,2625,847
20240628,103000,641852020,2625,2615,2625,2610,3344
20240628,102900,633105995,2625,2625,2625,2625,1
20240628,102800,633103370,2620,2625,2625,2615,402
20240628,102700,632051400,2620,2620,2620,2620,150
20240628,102600,631658400,2630,2620,2630,2620,354
20240628,102500,630730905,2620,2630,2630,2620,2883
20240628,102400,623177435,2625,2625,2630,2625,766
20240628,102300,621166680,2625,2620,2625,2620,415
20240628,102200,620077455,2620,2620,2620,2620,1544
20240628,102100,616032175,2620,2620,2620,2620,112
20240628,102000,615738735,2615,2615,2615,2610,1772
20240628,101900,611104960,2610,2610,2610,2610,500
20240628,101800,609799960,2615,2610,2615,2610,770
20240628,101700,607790160,2620,2615,2620,2615,534
20240628,101600,606393745,2615,2615,2615,2605,932
20240628,101500,603964315,2610,2610,2610,2610,4289
20240628,101400,592770025,2610,2610,2610,2610,6613
20240628,101300,575510095,2610,2610,2620,2610,2709
20240628,101200,568439535,2610,2620,2620,2610,4229
20240628,101100,557376185,2620,2620,2620,2620,158
20240628,101000,556962225,2615,2615,2615,2615,115
20240628,100900,556661500,2615,2615,2615,2615,2029
20240628,100800,551355665,2615,2615,2620,2615,1706
20240628,100700,546894285,2615,2620,2620,2615,367
20240628,100600,545934350,2615,2615,2620,2615,7033
20240628,100500,527538025,2615,2620,2620,2615,6758
20240628,100400,509861195,2625,2620,2625,2615,4736
20240628,100300,497462865,2620,2625,2625,2615,9609
20240628,100200,472298720,2625,2620,2625,2620,2107
20240628,100100,466768300,2625,2625,2625,2620,447
20240628,100000,465596765,2625,2625,2625,2625,1101
20240628,095900,462706640,2625,2625,2625,2625,1735
20240628,095800,458152265,2625,2625,2625,2625,50
20240628,095700,458021015,2620,2630,2630,2620,518
20240628,095600,456663815,2620,2620,2620,2620,1521
20240628,095500,452678795,2620,2620,2620,2620,1357
20240628,095400,449123455,2620,2620,2620,2620,3
20240628,095300,449115595,2620,2620,2620,2620,1498
20240628,095200,445190835,2620,2620,2620,2615,1946
20240628,095100,440093025,2620,2620,2620,2620,1700
20240628,095000,435639025,2630,2630,2630,2620,1433
20240628,094900,431883240,2630,2630,2630,2630,388
20240628,094800,430862800,2615,2620,2625,2615,2413
20240628,094700,424549005,2630,2630,2630,2630,0
20240628,094600,424549005,2630,2620,2630,2615,3750
20240628,094500,414715655,2620,2620,2630,2620,5904
20240628,094400,399247165,2620,2625,2625,2620,4229
20240628,094300,388157785,2625,2625,2630,2625,1792
20240628,094200,383453630,2625,2635,2635,2625,8741
20240628,094100,360491100,2635,2640,2640,2635,105
20240628,094000,360214415,2640,2630,2640,2630,961
20240628,093900,357682975,2630,2635,2635,2625,18001
20240628,093800,310361590,2635,2640,2640,2635,1270
20240628,093700,307015135,2640,2635,2640,2635,817
20240628,093600,304860990,2640,2640,2640,2640,104
20240628,093500,304586430,2640,2640,2640,2640,1251
20240628,093400,301283790,2640,2650,2650,2640,3266
20240628,093300,292630490,2650,2645,2650,2645,381
20240628,093200,291622740,2645,2640,2645,2640,4092
20240628,093100,280816110,2645,2645,2645,2645,4418
20240628,093000,269130500,2650,2655,2655,2650,1111
20240628,092900,266182740,2655,2655,2655,2655,2472
20240628,092800,259619580,2655,2650,2655,2650,2017
20240628,092700,254274445,2645,2645,2645,2645,2542
20240628,092600,247550855,2645,2650,2655,2645,3368
20240628,092500,238634970,2650,2655,2655,2650,465
20240628,092400,237400950,2660,2660,2660,2660,97
20240628,092300,237142930,2660,2665,2665,2660,2487
20240628,092200,230527505,2665,2660,2665,2660,4821
20240628,092100,217686950,2665,2660,2665,2660,53
20240628,092000,217545955,2665,2665,2670,2665,3747
20240628,091900,207560145,2665,2660,2665,2655,681
20240628,091800,205749895,2660,2660,2660,2650,673
20240628,091700,203965245,2660,2660,2660,2660,130
20240628,091600,203619445,2660,2655,2660,2650,1660
20240628,091500,199217680,2665,2665,2665,2665,200
20240628,091400,198684680,2665,2670,2670,2655,2777
20240628,091300,191296765,2670,2670,2670,2670,956
20240628,091200,188744245,2670,2665,2670,2660,682
20240628,091100,186925980,2665,2655,2665,2655,1424
20240628,091000,183133365,2650,2645,2655,2640,6730
20240628,090900,165313060,2645,2640,2645,2630,7743
20240628,090800,144867380,2630,2640,2640,2630,3124
20240628,090700,136650100,2645,2635,2645,2630,6444
20240628,090600,119681245,2640,2645,2650,2640,3054
20240628,090500,111611620,2645,2650,2655,2640,2675
20240628,090400,104530070,2650,2650,2650,2645,2654
20240628,090300,97497345,2650,2650,2650,2645,494
20240628,090200,96188745,2650,2635,2650,2635,5269
20240628,090100,82265720,2635,2630,2645,2630,4213
20240628,090000,71160145,2645,2630,2650,2630,26930