stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,183100,1396584210,5670,5670,5670,5670,3509
20240626,183000,1396584210,5670,5670,5670,5670,0
20240626,182900,1396584210,5670,5670,5670,5670,0
20240626,182800,1396584210,5670,5670,5670,5670,0
20240626,182700,1396584210,5670,5670,5670,5670,0
20240626,182600,1396584210,5670,5670,5670,5670,0
20240626,182500,1396584210,5670,5670,5670,5670,0
20240626,182400,1396584210,5670,5670,5670,5670,0
20240626,182300,1396584210,5670,5670,5670,5670,0
20240626,182200,1396584210,5670,5670,5670,5670,0
20240626,182100,1396584210,5670,5670,5670,5670,0
20240626,182000,1396584210,5670,5670,5670,5670,0
20240626,181900,1396584210,5670,5670,5670,5670,0
20240626,181800,1396584210,5670,5670,5670,5670,0
20240626,181700,1396584210,5670,5670,5670,5670,0
20240626,181600,1396584210,5670,5670,5670,5670,0
20240626,181500,1396584210,5670,5670,5670,5670,0
20240626,181400,1396584210,5670,5670,5670,5670,0
20240626,181300,1396584210,5670,5670,5670,5670,0
20240626,181200,1396584210,5670,5670,5670,5670,0
20240626,181100,1396584210,5670,5670,5670,5670,0
20240626,181000,1396584210,5670,5670,5670,5670,0
20240626,180900,1396584210,5670,5670,5670,5670,0
20240626,180800,1396584210,5670,5670,5670,5670,0
20240626,180700,1396584210,5670,5670,5670,5670,0
20240626,180600,1396584210,5670,5670,5670,5670,0
20240626,180500,1396584210,5670,5670,5670,5670,0
20240626,180400,1396584210,5670,5670,5670,5670,0
20240626,180300,1396584210,5670,5670,5670,5670,0
20240626,180200,1396584210,5670,5670,5670,5670,0
20240626,180100,1396584210,5670,5670,5670,5670,3509
20240626,180000,1396584210,5670,5670,5670,5670,0
20240626,175900,1396584210,5670,5670,5670,5670,0
20240626,175800,1396584210,5670,5670,5670,5670,0
20240626,175700,1396584210,5670,5670,5670,5670,0
20240626,175600,1396584210,5670,5670,5670,5670,0
20240626,175500,1396584210,5670,5670,5670,5670,0
20240626,175400,1396584210,5670,5670,5670,5670,0
20240626,175300,1396584210,5670,5670,5670,5670,0
20240626,175200,1396584210,5670,5670,5670,5670,0
20240626,175100,1396584210,5670,5670,5670,5670,0
20240626,175000,1396584210,5670,5670,5670,5670,0
20240626,174900,1396584210,5670,5670,5670,5670,0
20240626,174800,1396584210,5670,5670,5670,5670,0
20240626,174700,1396584210,5670,5670,5670,5670,0
20240626,174600,1396584210,5670,5670,5670,5670,0
20240626,174500,1396584210,5670,5670,5670,5670,0
20240626,174400,1396584210,5670,5670,5670,5670,0
20240626,174300,1396584210,5670,5670,5670,5670,0
20240626,174200,1396584210,5670,5670,5670,5670,0
20240626,174100,1396584210,5670,5670,5670,5670,0
20240626,174000,1396584210,5670,5670,5670,5670,0
20240626,173900,1396584210,5670,5670,5670,5670,0
20240626,173800,1396584210,5670,5670,5670,5670,0
20240626,173700,1396584210,5670,5670,5670,5670,0
20240626,173600,1396584210,5670,5670,5670,5670,0
20240626,173500,1396584210,5670,5670,5670,5670,0
20240626,173400,1396584210,5670,5670,5670,5670,0
20240626,173300,1396584210,5670,5670,5670,5670,0
20240626,173200,1396584210,5670,5670,5670,5670,0
20240626,173100,1396584210,5670,5670,5670,5670,3509
20240626,173000,1396584210,5670,5670,5670,5670,0
20240626,172900,1396584210,5670,5670,5670,5670,0
20240626,172800,1396584210,5670,5670,5670,5670,0
20240626,172700,1396584210,5670,5670,5670,5670,0
20240626,172600,1396584210,5670,5670,5670,5670,0
20240626,172500,1396584210,5670,5670,5670,5670,0
20240626,172400,1396584210,5670,5670,5670,5670,0
20240626,172300,1396584210,5670,5670,5670,5670,0
20240626,172200,1396584210,5670,5670,5670,5670,0
20240626,172100,1396584210,5670,5670,5670,5670,0
20240626,172000,1396584210,5670,5670,5670,5670,0
20240626,171900,1396584210,5670,5670,5670,5670,0
20240626,171800,1396584210,5670,5670,5670,5670,0
20240626,171700,1396584210,5670,5670,5670,5670,0
20240626,171600,1396584210,5670,5670,5670,5670,0
20240626,171500,1396584210,5670,5670,5670,5670,0
20240626,171400,1396584210,5670,5670,5670,5670,0
20240626,171300,1396584210,5670,5670,5670,5670,0
20240626,171200,1396584210,5670,5670,5670,5670,0
20240626,171100,1396584210,5670,5670,5670,5670,0
20240626,171000,1396584210,5670,5670,5670,5670,0
20240626,170900,1396584210,5670,5670,5670,5670,0
20240626,170800,1396584210,5670,5670,5670,5670,0
20240626,170700,1396584210,5670,5670,5670,5670,0
20240626,170600,1396584210,5670,5670,5670,5670,0
20240626,170500,1396584210,5670,5670,5670,5670,0
20240626,170400,1396584210,5670,5670,5670,5670,0
20240626,170300,1396584210,5670,5670,5670,5670,0
20240626,170200,1396584210,5670,5670,5670,5670,0
20240626,170100,1396584210,5670,5670,5670,5670,3509
20240626,170000,1396584210,5670,5670,5670,5670,0
20240626,165900,1396584210,5670,5670,5670,5670,0
20240626,165800,1396584210,5670,5670,5670,5670,0
20240626,165700,1396584210,5670,5670,5670,5670,0
20240626,165600,1396584210,5670,5670,5670,5670,0
20240626,165500,1396584210,5670,5670,5670,5670,0
20240626,165400,1396584210,5670,5670,5670,5670,0
20240626,165300,1396584210,5670,5670,5670,5670,0
20240626,165200,1396584210,5670,5670,5670,5670,0
20240626,165100,1396584210,5670,5670,5670,5670,0
20240626,165000,1396584210,5670,5670,5670,5670,0
20240626,164900,1396584210,5670,5670,5670,5670,0
20240626,164800,1396584210,5670,5670,5670,5670,0
20240626,164700,1396584210,5670,5670,5670,5670,0
20240626,164600,1396584210,5670,5670,5670,5670,0
20240626,164500,1396584210,5670,5670,5670,5670,0
20240626,164400,1396584210,5670,5670,5670,5670,0
20240626,164300,1396584210,5670,5670,5670,5670,0
20240626,164200,1396584210,5670,5670,5670,5670,0
20240626,164100,1396584210,5670,5670,5670,5670,0
20240626,164000,1396584210,5670,5670,5670,5670,0
20240626,163900,1396584210,5670,5670,5670,5670,0
20240626,163800,1396584210,5670,5670,5670,5670,0
20240626,163700,1396584210,5670,5670,5670,5670,0
20240626,163600,1396584210,5670,5670,5670,5670,0
20240626,163500,1396584210,5670,5670,5670,5670,0
20240626,163400,1396584210,5670,5670,5670,5670,0
20240626,163300,1396584210,5670,5670,5670,5670,0
20240626,163200,1396584210,5670,5670,5670,5670,0
20240626,163100,1396584210,5670,5670,5670,5670,3509
20240626,163000,1396584210,5670,5670,5670,5670,0
20240626,162900,1396584210,5670,5670,5670,5670,0
20240626,162800,1396584210,5670,5670,5670,5670,0
20240626,162700,1396584210,5670,5670,5670,5670,0
20240626,162600,1396584210,5670,5670,5670,5670,0
20240626,162500,1396584210,5670,5670,5670,5670,0
20240626,162400,1396584210,5670,5670,5670,5670,0
20240626,162300,1396584210,5670,5670,5670,5670,0
20240626,162200,1396584210,5670,5670,5670,5670,0
20240626,162100,1396584210,5670,5670,5670,5670,0
20240626,162000,1396584210,5670,5670,5670,5670,0
20240626,161900,1396584210,5670,5670,5670,5670,0
20240626,161800,1396584210,5670,5670,5670,5670,0
20240626,161700,1396584210,5670,5670,5670,5670,0
20240626,161600,1396584210,5670,5670,5670,5670,0
20240626,161500,1396584210,5670,5670,5670,5670,0
20240626,161400,1396584210,5670,5670,5670,5670,0
20240626,161300,1396584210,5670,5670,5670,5670,0
20240626,161200,1396584210,5670,5670,5670,5670,0
20240626,161100,1396584210,5670,5670,5670,5670,0
20240626,161000,1396584210,5670,5670,5670,5670,0
20240626,160900,1396584210,5670,5670,5670,5670,0
20240626,160800,1396584210,5670,5670,5670,5670,0
20240626,160700,1396584210,5670,5670,5670,5670,0
20240626,160600,1396584210,5670,5670,5670,5670,0
20240626,160500,1396584210,5670,5670,5670,5670,0
20240626,160400,1396584210,5670,5670,5670,5670,0
20240626,160300,1396584210,5670,5670,5670,5670,0
20240626,160200,1396584210,5670,5670,5670,5670,0
20240626,160100,1396584210,5670,5670,5670,5670,3509
20240626,160000,1396584210,5670,5670,5670,5670,0
20240626,155900,1396584210,5670,5670,5670,5670,0
20240626,155800,1396584210,5670,5670,5670,5670,0
20240626,155700,1396584210,5670,5670,5670,5670,0
20240626,155600,1396584210,5670,5670,5670,5670,0
20240626,155500,1396584210,5670,5670,5670,5670,0
20240626,155400,1396584210,5670,5670,5670,5670,0
20240626,155300,1396584210,5670,5670,5670,5670,0
20240626,155200,1396584210,5670,5670,5670,5670,0
20240626,155100,1396584210,5670,5670,5670,5670,0
20240626,155000,1396584210,5670,5670,5670,5670,0
20240626,154900,1396584210,5670,5670,5670,5670,0
20240626,154800,1396584210,5670,5670,5670,5670,0
20240626,154700,1396584210,5670,5670,5670,5670,0
20240626,154600,1396584210,5670,5670,5670,5670,0
20240626,154500,1396584210,5670,5670,5670,5670,0
20240626,154400,1396584210,5670,5670,5670,5670,0
20240626,154300,1396584210,5670,5670,5670,5670,0
20240626,154200,1396584210,5670,5670,5670,5670,0
20240626,154100,1396584210,5670,5670,5670,5670,0
20240626,154000,1396584210,5670,5670,5670,5670,0
20240626,153900,1396584210,5670,5670,5670,5670,0
20240626,153800,1396584210,5670,5670,5670,5670,0
20240626,153700,1396584210,5670,5670,5670,5670,0
20240626,153600,1396584210,5670,5670,5670,5670,0
20240626,153500,1396584210,5670,5670,5670,5670,0
20240626,153400,1396584210,5670,5670,5670,5670,0
20240626,153300,1396584210,5670,5670,5670,5670,0
20240626,153200,1396584210,5670,5670,5670,5670,0
20240626,153100,1396584210,5670,5670,5670,5670,3509
20240626,153000,1396584210,5670,5670,5670,5670,3509
20240626,152900,1376688180,5680,5680,5680,5680,0
20240626,152800,1376688180,5680,5680,5680,5680,0
20240626,152700,1376688180,5680,5680,5680,5680,0
20240626,152600,1376688180,5680,5680,5680,5680,0
20240626,152500,1376688180,5680,5680,5680,5680,0
20240626,152400,1376688180,5680,5680,5680,5680,0
20240626,152300,1376688180,5680,5680,5680,5680,0
20240626,152200,1376688180,5680,5680,5680,5680,0
20240626,152100,1376688180,5680,5680,5680,5680,0
20240626,152000,1376688180,5680,5680,5680,5680,0
20240626,151900,1376688180,5680,5680,5680,5670,121
20240626,151800,1376001700,5680,5690,5690,5680,218
20240626,151700,1374763450,5700,5690,5700,5690,2
20240626,151600,1374752060,5680,5680,5680,5680,200
20240626,151500,1373616060,5690,5670,5690,5670,847
20240626,151400,1368801000,5670,5690,5690,5670,12
20240626,151300,1368732870,5680,5680,5680,5680,10
20240626,151200,1368676070,5690,5680,5690,5680,3
20240626,151100,1368659020,5670,5680,5680,5670,368
20240626,151000,1366572160,5680,5680,5680,5680,270
20240626,150900,1365038560,5700,5680,5700,5680,251
20240626,150800,1363608260,5680,5700,5700,5680,929
20240626,150700,1358315640,5700,5690,5700,5690,1004
20240626,150600,1352593740,5690,5700,5700,5690,784
20240626,150500,1348125780,5700,5680,5700,5680,80
20240626,150400,1347670140,5680,5680,5680,5680,347
20240626,150300,1345699180,5680,5680,5680,5680,384
20240626,150200,1343518060,5700,5680,5700,5680,656
20240626,150100,1339791930,5680,5680,5680,5680,563
20240626,150000,1336594090,5670,5680,5680,5670,43
20240626,145900,1336349950,5670,5670,5670,5670,354
20240626,145800,1334342770,5670,5680,5680,5670,381
20240626,145700,1332182480,5670,5670,5670,5670,2
20240626,145600,1332171140,5690,5690,5690,5690,0
20240626,145500,1332171140,5690,5700,5700,5670,563
20240626,145400,1328973520,5680,5680,5680,5680,848
20240626,145300,1324156880,5680,5670,5680,5670,301
20240626,145200,1322450200,5670,5670,5670,5670,1
20240626,145100,1322444530,5670,5670,5680,5670,816
20240626,145000,1317817710,5670,5670,5670,5670,930
20240626,144900,1312544610,5670,5680,5680,5670,657
20240626,144800,1308815550,5680,5690,5690,5680,27
20240626,144700,1308662100,5680,5680,5690,5680,647
20240626,144600,1304986640,5680,5690,5690,5680,226
20240626,144500,1303701960,5690,5680,5690,5680,617
20240626,144400,1300196850,5680,5680,5680,5680,218
20240626,144300,1298958610,5680,5690,5690,5680,101
20240626,144200,1298384920,5690,5690,5690,5690,29
20240626,144100,1298219910,5690,5690,5690,5690,24
20240626,144000,1298083350,5690,5690,5690,5690,0
20240626,143900,1298083350,5690,5690,5690,5690,27
20240626,143800,1297929720,5690,5690,5690,5690,47
20240626,143700,1297662290,5690,5690,5690,5680,307
20240626,143600,1295918030,5680,5690,5690,5680,2237
20240626,143500,1283203670,5700,5700,5700,5700,0
20240626,143400,1283203670,5700,5700,5700,5700,20
20240626,143300,1283089670,5700,5700,5700,5700,47
20240626,143200,1282821770,5700,5700,5700,5700,23
20240626,143100,1282690670,5700,5700,5700,5700,3
20240626,143000,1282673570,5710,5710,5710,5710,0
20240626,142900,1282673570,5710,5690,5710,5690,523
20240626,142800,1279693660,5690,5690,5690,5690,245
20240626,142700,1278299610,5680,5690,5690,5680,820
20240626,142600,1273635100,5690,5680,5690,5680,1379
20240626,142500,1265800590,5690,5680,5690,5680,407
20240626,142400,1263486560,5690,5690,5690,5690,226
20240626,142300,1262200620,5690,5690,5690,5690,4
20240626,142200,1262177860,5680,5680,5680,5680,65
20240626,142100,1261808660,5680,5680,5680,5680,600
20240626,142000,1258400660,5680,5680,5680,5680,0
20240626,141900,1258400660,5680,5680,5680,5680,180
20240626,141800,1257378260,5690,5690,5690,5690,120
20240626,141700,1256695460,5690,5690,5690,5690,177
20240626,141600,1255688330,5690,5690,5690,5680,391
20240626,141500,1253465140,5700,5700,5700,5700,14
20240626,141400,1253385340,5690,5690,5690,5690,0
20240626,141300,1253385340,5690,5690,5690,5690,2250
20240626,141200,1240582840,5690,5690,5690,5690,100
20240626,141100,1240013840,5690,5700,5700,5690,22
20240626,141000,1239888620,5700,5700,5700,5700,20
20240626,140900,1239774620,5700,5700,5700,5700,0
20240626,140800,1239774620,5700,5700,5700,5700,400
20240626,140700,1237494620,5690,5690,5690,5690,86
20240626,140600,1237005280,5710,5710,5710,5710,1
20240626,140500,1236999570,5690,5690,5690,5690,39
20240626,140400,1236777660,5690,5690,5690,5690,90
20240626,140300,1236265560,5690,5690,5690,5690,571
20240626,140200,1233016570,5690,5700,5700,5690,226
20240626,140100,1231728920,5690,5690,5690,5690,0
20240626,140000,1231728920,5690,5690,5690,5690,0
20240626,135900,1231728920,5690,5690,5690,5690,35
20240626,135800,1231529770,5690,5690,5690,5690,0
20240626,135700,1231529770,5690,5690,5690,5690,50
20240626,135600,1231245270,5690,5700,5700,5690,1088
20240626,135500,1225053670,5690,5690,5690,5690,87
20240626,135400,1224558640,5690,5690,5690,5690,1000
20240626,135300,1218868640,5690,5690,5690,5690,8
20240626,135200,1218823120,5690,5690,5690,5690,0
20240626,135100,1218823120,5690,5700,5700,5690,3470
20240626,135000,1199063030,5700,5700,5700,5700,0
20240626,134900,1199063030,5700,5700,5700,5700,1
20240626,134800,1199057330,5700,5700,5700,5700,371
20240626,134700,1196942630,5700,5700,5700,5700,8
20240626,134600,1196897030,5700,5710,5710,5700,70
20240626,134500,1196497830,5710,5710,5710,5710,80
20240626,134400,1196041030,5710,5710,5710,5710,0
20240626,134300,1196041030,5710,5710,5710,5710,56
20240626,134200,1195721270,5700,5700,5700,5700,0
20240626,134100,1195721270,5700,5710,5710,5700,100
20240626,134000,1195150770,5700,5700,5700,5700,201
20240626,133900,1194005070,5700,5710,5710,5700,380
20240626,133800,1191838570,5710,5710,5710,5710,0
20240626,133700,1191838570,5710,5710,5710,5710,0
20240626,133600,1191838570,5710,5700,5710,5700,826
20240626,133500,1187127110,5710,5710,5710,5710,83
20240626,133400,1186653180,5710,5710,5710,5710,21
20240626,133300,1186533270,5700,5710,5710,5700,601
20240626,133200,1183101570,5710,5710,5710,5710,120
20240626,133100,1182416370,5700,5700,5700,5700,0
20240626,133000,1182416370,5700,5700,5700,5700,2009
20240626,132900,1170965070,5700,5700,5700,5700,0
20240626,132800,1170965070,5700,5700,5700,5700,1
20240626,132700,1170959370,5700,5700,5700,5700,30
20240626,132600,1170788370,5700,5700,5700,5700,0
20240626,132500,1170788370,5700,5700,5700,5700,70
20240626,132400,1170389370,5700,5690,5700,5690,800
20240626,132300,1165834880,5690,5690,5690,5690,50
20240626,132200,1165550380,5690,5690,5690,5690,188
20240626,132100,1164480660,5690,5690,5690,5690,61
20240626,132000,1164133570,5690,5690,5690,5690,0
20240626,131900,1164133570,5690,5690,5690,5690,0
20240626,131800,1164133570,5690,5700,5700,5690,517
20240626,131700,1161189590,5710,5710,5710,5710,56
20240626,131600,1160869830,5710,5700,5710,5700,1001
20240626,131500,1155164120,5700,5700,5700,5700,45
20240626,131400,1154907620,5700,5700,5700,5700,210
20240626,131300,1153710620,5720,5710,5720,5710,808
20240626,131200,1149096860,5730,5730,5730,5730,900
20240626,131100,1143939860,5730,5720,5730,5710,308
20240626,131000,1142179560,5730,5720,5740,5720,19599
20240626,130900,1029712740,5710,5710,5710,5710,501
20240626,130800,1026852030,5710,5710,5710,5710,253
20240626,130700,1025407400,5710,5710,5710,5710,16
20240626,130600,1025316040,5700,5700,5700,5700,1
20240626,130500,1025310340,5700,5700,5700,5700,160
20240626,130400,1024398340,5710,5710,5710,5710,1
20240626,130300,1024392630,5710,5710,5710,5710,4
20240626,130200,1024369790,5700,5700,5700,5700,0
20240626,130100,1024369790,5700,5700,5710,5700,24
20240626,130000,1024232960,5700,5700,5700,5700,0
20240626,125900,1024232960,5700,5700,5700,5700,0
20240626,125800,1024232960,5700,5700,5700,5700,13
20240626,125700,1024158860,5700,5700,5700,5700,320
20240626,125600,1022334860,5700,5700,5700,5700,603
20240626,125500,1018897760,5710,5710,5710,5710,20
20240626,125400,1018783560,5710,5710,5710,5710,2
20240626,125300,1018772140,5700,5700,5700,5700,13
20240626,125200,1018698040,5710,5710,5710,5710,587
20240626,125100,1015346270,5710,5720,5720,5710,15
20240626,125000,1015260610,5710,5710,5710,5710,0
20240626,124900,1015260610,5710,5710,5710,5710,0
20240626,124800,1015260610,5710,5710,5710,5710,113
20240626,124700,1014615380,5710,5710,5710,5710,113
20240626,124600,1013970150,5710,5710,5720,5710,138
20240626,124500,1013182160,5710,5710,5710,5710,20
20240626,124400,1013067960,5710,5700,5710,5700,183
20240626,124300,1012023160,5710,5710,5710,5710,743
20240626,124200,1007780630,5710,5710,5710,5710,1
20240626,124100,1007774920,5700,5710,5710,5700,113
20240626,124000,1007129820,5710,5710,5710,5710,60
20240626,123900,1006787220,5710,5700,5710,5700,19
20240626,123800,1006678860,5710,5710,5710,5710,1
20240626,123700,1006673150,5710,5720,5720,5710,758
20240626,123600,1002344920,5700,5700,5700,5700,13
20240626,123500,1002270820,5700,5700,5700,5700,644
20240626,123400,998600020,5700,5710,5710,5700,12
20240626,123300,998531610,5700,5700,5700,5700,267
20240626,123200,997009710,5700,5700,5700,5700,13
20240626,123100,996935610,5710,5700,5710,5700,60
20240626,123000,996593110,5700,5700,5700,5700,0
20240626,122900,996593110,5700,5700,5700,5700,186
20240626,122800,995532910,5700,5700,5700,5700,0
20240626,122700,995532910,5700,5700,5700,5700,711
20240626,122600,991480210,5700,5700,5700,5700,300
20240626,122500,989770210,5700,5700,5700,5700,200
20240626,122400,988630210,5700,5710,5710,5700,815
20240626,122300,983981690,5710,5710,5710,5710,106
20240626,122200,983376430,5710,5710,5710,5710,32
20240626,122100,983193710,5710,5710,5720,5710,1015
20240626,122000,977396310,5710,5710,5710,5710,116
20240626,121900,976733950,5710,5720,5720,5710,113
20240626,121800,976087720,5710,5710,5710,5710,680
20240626,121700,972204920,5710,5710,5710,5710,83
20240626,121600,971730990,5730,5730,5730,5730,0
20240626,121500,971730990,5730,5710,5730,5710,14
20240626,121400,971651030,5720,5720,5720,5720,1027
20240626,121300,965776590,5720,5720,5720,5720,0
20240626,121200,965776590,5720,5720,5720,5720,13
20240626,121100,965702230,5720,5720,5720,5720,0
20240626,121000,965702230,5720,5720,5720,5720,13
20240626,120900,965627870,5720,5720,5720,5720,200
20240626,120800,964483870,5720,5720,5720,5720,292
20240626,120700,962813630,5720,5720,5720,5720,13
20240626,120600,962739270,5720,5720,5720,5720,0
20240626,120500,962739270,5720,5720,5720,5720,13
20240626,120400,962664910,5720,5720,5720,5720,87
20240626,120300,962167270,5730,5720,5730,5720,14
20240626,120200,962087180,5720,5720,5720,5720,0
20240626,120100,962087180,5720,5720,5720,5720,225
20240626,120000,960800180,5720,5730,5730,5720,582
20240626,115900,957469270,5730,5730,5730,5730,120
20240626,115800,956781670,5730,5730,5730,5730,13
20240626,115700,956707180,5730,5730,5730,5730,40
20240626,115600,956477980,5730,5730,5730,5730,0
20240626,115500,956477980,5730,5730,5730,5730,13
20240626,115400,956403490,5740,5740,5740,5740,100
20240626,115300,955829490,5730,5730,5730,5730,12
20240626,115200,955760730,5730,5730,5730,5730,0
20240626,115100,955760730,5730,5730,5730,5730,503
20240626,115000,952878540,5740,5740,5740,5740,3
20240626,114900,952861320,5740,5740,5740,5740,497
20240626,114800,950008540,5740,5730,5740,5730,30
20240626,114700,949836470,5730,5730,5730,5730,100
20240626,114600,949263470,5730,5730,5730,5730,14
20240626,114500,949183250,5730,5730,5730,5730,7
20240626,114400,949143140,5730,5720,5730,5720,55
20240626,114300,948828490,5720,5720,5720,5720,13
20240626,114200,948754130,5720,5720,5720,5720,0
20240626,114100,948754130,5720,5720,5720,5720,13
20240626,114000,948679770,5730,5730,5730,5730,27
20240626,113900,948525060,5730,5730,5730,5730,52
20240626,113800,948227100,5740,5740,5740,5740,0
20240626,113700,948227100,5740,5730,5740,5730,95
20240626,113600,947682280,5730,5720,5730,5720,18
20240626,113500,947579270,5730,5730,5730,5730,1
20240626,113400,947573540,5740,5720,5740,5720,107
20240626,113300,946959860,5730,5730,5730,5720,22
20240626,113200,946833900,5720,5720,5720,5720,52
20240626,113100,946536460,5720,5720,5720,5720,63
20240626,113000,946176100,5730,5720,5730,5720,2
20240626,112900,946164650,5720,5710,5720,5710,98
20240626,112800,945604520,5720,5710,5720,5710,1106
20240626,112700,939284260,5710,5710,5710,5710,104
20240626,112600,938690420,5710,5720,5720,5710,15
20240626,112500,938604740,5720,5730,5730,5720,782
20240626,112400,934131520,5720,5720,5730,5720,389
20240626,112300,931902940,5720,5720,5720,5720,4
20240626,112200,931880060,5710,5710,5710,5710,13
20240626,112100,931805830,5720,5720,5720,5710,239
20240626,112000,930438760,5710,5710,5710,5710,100
20240626,111900,929867760,5710,5710,5710,5710,23
20240626,111800,929736430,5720,5720,5720,5720,63
20240626,111700,929376070,5720,5720,5720,5720,213
20240626,111600,928157710,5720,5720,5720,5720,165
20240626,111500,927213910,5720,5720,5720,5720,0
20240626,111400,927213910,5720,5730,5730,5720,17
20240626,111300,927116660,5720,5730,5730,5720,599
20240626,111200,923688690,5730,5740,5740,5730,20
20240626,111100,923574010,5730,5730,5730,5730,105
20240626,111000,922972360,5730,5730,5730,5730,13
20240626,110900,922897870,5730,5730,5730,5730,0
20240626,110800,922897870,5730,5730,5730,5730,300
20240626,110700,921178870,5730,5730,5730,5730,13
20240626,110600,921104380,5740,5740,5740,5740,256
20240626,110500,919634940,5740,5730,5740,5730,17
20240626,110400,919537490,5730,5730,5730,5730,1
20240626,110300,919531760,5730,5730,5730,5730,3
20240626,110200,919514570,5720,5720,5720,5720,13
20240626,110100,919440210,5720,5720,5720,5720,0
20240626,110000,919440210,5720,5730,5730,5720,215
20240626,105900,918210390,5730,5730,5730,5730,5
20240626,105800,918181740,5720,5720,5720,5720,362
20240626,105700,916111100,5730,5730,5730,5730,3057
20240626,105600,898594490,5720,5730,5730,5720,3945
20240626,105500,875991140,5740,5730,5740,5730,668
20240626,105400,872158600,5730,5730,5730,5730,1235
20240626,105300,865082050,5730,5740,5750,5730,2013
20240626,105200,853512540,5740,5740,5740,5740,0
20240626,105100,853512540,5740,5740,5740,5740,1
20240626,105000,853506800,5730,5730,5730,5730,118
20240626,104900,852830660,5740,5740,5740,5740,20
20240626,104800,852715860,5740,5740,5740,5740,1007
20240626,104700,846935680,5740,5750,5750,5740,2155
20240626,104600,834561970,5740,5740,5750,5740,259
20240626,104500,833074900,5740,5740,5740,5740,0
20240626,104400,833074900,5740,5740,5740,5740,168
20240626,104300,832110580,5740,5740,5740,5730,68
20240626,104200,831720410,5730,5730,5740,5730,11
20240626,104100,831657330,5740,5740,5740,5740,382
20240626,104000,829464650,5740,5740,5740,5740,2
20240626,103900,829453170,5750,5750,5750,5750,1
20240626,103800,829447420,5740,5740,5740,5740,14
20240626,103700,829367060,5740,5740,5740,5740,0
20240626,103600,829367060,5740,5740,5740,5740,95
20240626,103500,828821760,5740,5760,5760,5740,186
20240626,103400,827753720,5740,5740,5740,5740,1
20240626,103300,827747980,5740,5760,5760,5730,224
20240626,103200,826464270,5760,5740,5760,5730,605
20240626,103100,822994610,5730,5730,5730,5730,13
20240626,103000,822920120,5730,5730,5730,5730,0
20240626,102900,822920120,5730,5730,5730,5730,19
20240626,102800,822811250,5760,5760,5760,5760,869
20240626,102700,817805810,5730,5730,5730,5730,0
20240626,102600,817805810,5730,5730,5730,5730,242
20240626,102500,816419150,5730,5730,5730,5730,100
20240626,102400,815846150,5720,5720,5720,5720,113
20240626,102300,815199790,5730,5730,5730,5730,152
20240626,102200,814328830,5730,5730,5730,5730,165
20240626,102100,813383380,5730,5740,5740,5730,209
20240626,102000,812185800,5730,5730,5730,5730,0
20240626,101900,812185800,5730,5740,5740,5730,43
20240626,101800,811939110,5740,5740,5740,5740,0
20240626,101700,811939110,5740,5740,5740,5740,482
20240626,101600,809172430,5740,5750,5750,5740,2435
20240626,101500,795175770,5770,5770,5770,5750,1735
20240626,101400,785182380,5770,5760,5770,5760,14
20240626,101300,785101730,5770,5760,5770,5760,6
20240626,101200,785067160,5760,5760,5760,5760,33
20240626,101100,784877080,5760,5760,5760,5760,0
20240626,101000,784877080,5760,5760,5760,5760,12
20240626,100900,784807960,5760,5760,5760,5760,13
20240626,100800,784733080,5760,5760,5760,5760,30
20240626,100700,784560280,5760,5770,5770,5760,24
20240626,100600,784421940,5760,5750,5760,5750,295
20240626,100500,782722880,5760,5750,5760,5750,314
20240626,100400,780914370,5760,5760,5760,5760,6
20240626,100300,780879810,5760,5750,5760,5750,32
20240626,100200,780695780,5750,5750,5750,5750,12
20240626,100100,780626780,5760,5760,5760,5760,246
20240626,100000,779209820,5760,5750,5760,5750,189
20240626,095900,778122700,5760,5760,5760,5750,163
20240626,095800,777185430,5750,5750,5760,5750,168
20240626,095700,776219320,5760,5750,5760,5750,142
20240626,095600,775402540,5750,5760,5760,5750,2064
20240626,095500,763534050,5760,5760,5760,5760,63
20240626,095400,763171170,5770,5760,5770,5760,232
20240626,095300,761834750,5750,5750,5770,5750,521
20240626,095200,758836980,5750,5770,5770,5750,3365
20240626,095100,739488020,5760,5760,5760,5760,580
20240626,095000,736147220,5750,5770,5770,5750,922
20240626,094900,730833320,5770,5770,5770,5770,32
20240626,094800,730648680,5770,5760,5770,5750,234
20240626,094700,729299120,5750,5770,5770,5750,1776
20240626,094600,719052120,5750,5770,5770,5750,21
20240626,094500,718931200,5750,5760,5760,5750,630
20240626,094400,715302560,5760,5750,5760,5750,72
20240626,094300,714887860,5740,5740,5760,5740,283
20240626,094200,713261400,5760,5750,5760,5750,6137
20240626,094100,677963350,5740,5720,5740,5720,293
20240626,094000,676282870,5720,5730,5730,5720,27
20240626,093900,676128400,5710,5740,5750,5710,724
20240626,093800,671985500,5740,5740,5740,5720,1122
20240626,093700,665545480,5720,5700,5720,5700,1933
20240626,093600,654490840,5700,5710,5710,5700,95
20240626,093500,653949330,5690,5700,5710,5690,973
20240626,093400,648399630,5690,5690,5700,5690,1344
20240626,093300,640748250,5690,5690,5690,5690,233
20240626,093200,639422480,5690,5720,5720,5690,4219
20240626,093100,615351950,5720,5710,5720,5700,261
20240626,093000,613860510,5720,5720,5720,5700,1898
20240626,092900,603013960,5720,5720,5720,5700,251
20240626,092800,601581930,5720,5720,5720,5700,494
20240626,092700,598756510,5730,5710,5730,5700,10567
20240626,092600,538507970,5700,5730,5730,5700,2356
20240626,092500,525016260,5730,5730,5730,5730,1038
20240626,092400,519068520,5730,5700,5740,5700,460
20240626,092300,516434060,5710,5700,5710,5700,191
20240626,092200,515344260,5700,5730,5730,5700,214
20240626,092100,514123560,5730,5710,5730,5700,1469
20240626,092000,505740070,5700,5730,5730,5700,1202
20240626,091900,498874670,5700,5700,5700,5690,788
20240626,091800,494383200,5730,5700,5730,5700,276
20240626,091700,492805980,5690,5700,5700,5690,2039
20240626,091600,481195340,5700,5710,5720,5700,2058
20240626,091500,469444720,5710,5740,5740,5710,5344
20240626,091400,438849730,5740,5760,5760,5740,6112
20240626,091300,403762890,5750,5740,5760,5740,608
20240626,091200,400267930,5740,5740,5740,5740,1800
20240626,091100,389935930,5740,5760,5760,5740,444
20240626,091000,387385370,5760,5740,5760,5740,549
20240626,090900,384234070,5740,5770,5770,5730,2180
20240626,090800,371731100,5740,5730,5770,5730,1857
20240626,090700,361060430,5760,5720,5760,5710,3112
20240626,090600,343237980,5740,5760,5760,5720,293
20240626,090500,341557630,5750,5690,5750,5690,2435
20240626,090400,327610180,5680,5730,5730,5680,6278
20240626,090300,291765860,5750,5750,5760,5720,6930
20240626,090200,252017160,5750,5750,5790,5750,3951
20240626,090100,229235310,5750,5800,5800,5720,17087
20240626,090000,130982210,5830,5850,5860,5800,22073