stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,183400,657142455,2220,2220,2220,2220,10209
20240626,183300,657142455,2220,2220,2220,2220,0
20240626,183200,657142455,2220,2220,2220,2220,0
20240626,183100,657142455,2220,2220,2220,2220,0
20240626,183000,657142455,2220,2220,2220,2220,0
20240626,182900,657142455,2220,2220,2220,2220,0
20240626,182800,657142455,2220,2220,2220,2220,0
20240626,182700,657142455,2220,2220,2220,2220,0
20240626,182600,657142455,2220,2220,2220,2220,0
20240626,182500,657142455,2220,2220,2220,2220,0
20240626,182400,657142455,2220,2220,2220,2220,0
20240626,182300,657142455,2220,2220,2220,2220,0
20240626,182200,657142455,2220,2220,2220,2220,0
20240626,182100,657142455,2220,2220,2220,2220,0
20240626,182000,657142455,2220,2220,2220,2220,0
20240626,181900,657142455,2220,2220,2220,2220,0
20240626,181800,657142455,2220,2220,2220,2220,0
20240626,181700,657142455,2220,2220,2220,2220,0
20240626,181600,657142455,2220,2220,2220,2220,0
20240626,181500,657142455,2220,2220,2220,2220,0
20240626,181400,657142455,2220,2220,2220,2220,0
20240626,181300,657142455,2220,2220,2220,2220,0
20240626,181200,657142455,2220,2220,2220,2220,0
20240626,181100,657142455,2220,2220,2220,2220,0
20240626,181000,657142455,2220,2220,2220,2220,0
20240626,180900,657142455,2220,2220,2220,2220,0
20240626,180800,657142455,2220,2220,2220,2220,0
20240626,180700,657142455,2220,2220,2220,2220,0
20240626,180600,657142455,2220,2220,2220,2220,0
20240626,180500,657142455,2220,2220,2220,2220,0
20240626,180400,657142455,2220,2220,2220,2220,10209
20240626,180300,657142455,2220,2220,2220,2220,0
20240626,180200,657142455,2220,2220,2220,2220,0
20240626,180100,657142455,2220,2220,2220,2220,0
20240626,180000,657142455,2220,2220,2220,2220,0
20240626,175900,657142455,2220,2220,2220,2220,0
20240626,175800,657142455,2220,2220,2220,2220,0
20240626,175700,657142455,2220,2220,2220,2220,0
20240626,175600,657142455,2220,2220,2220,2220,0
20240626,175500,657142455,2220,2220,2220,2220,0
20240626,175400,657142455,2220,2220,2220,2220,0
20240626,175300,657142455,2220,2220,2220,2220,0
20240626,175200,657142455,2220,2220,2220,2220,0
20240626,175100,657142455,2220,2220,2220,2220,0
20240626,175000,657142455,2220,2220,2220,2220,0
20240626,174900,657142455,2220,2220,2220,2220,0
20240626,174800,657142455,2220,2220,2220,2220,0
20240626,174700,657142455,2220,2220,2220,2220,0
20240626,174600,657142455,2220,2220,2220,2220,0
20240626,174500,657142455,2220,2220,2220,2220,0
20240626,174400,657142455,2220,2220,2220,2220,0
20240626,174300,657142455,2220,2220,2220,2220,0
20240626,174200,657142455,2220,2220,2220,2220,0
20240626,174100,657142455,2220,2220,2220,2220,0
20240626,174000,657142455,2220,2220,2220,2220,0
20240626,173900,657142455,2220,2220,2220,2220,0
20240626,173800,657142455,2220,2220,2220,2220,0
20240626,173700,657142455,2220,2220,2220,2220,0
20240626,173600,657142455,2220,2220,2220,2220,0
20240626,173500,657142455,2220,2220,2220,2220,0
20240626,173400,657142455,2220,2220,2220,2220,10209
20240626,173300,657142455,2220,2220,2220,2220,0
20240626,173200,657142455,2220,2220,2220,2220,0
20240626,173100,657142455,2220,2220,2220,2220,0
20240626,173000,657142455,2220,2220,2220,2220,0
20240626,172900,657142455,2220,2220,2220,2220,0
20240626,172800,657142455,2220,2220,2220,2220,0
20240626,172700,657142455,2220,2220,2220,2220,0
20240626,172600,657142455,2220,2220,2220,2220,0
20240626,172500,657142455,2220,2220,2220,2220,0
20240626,172400,657142455,2220,2220,2220,2220,0
20240626,172300,657142455,2220,2220,2220,2220,0
20240626,172200,657142455,2220,2220,2220,2220,0
20240626,172100,657142455,2220,2220,2220,2220,0
20240626,172000,657142455,2220,2220,2220,2220,0
20240626,171900,657142455,2220,2220,2220,2220,0
20240626,171800,657142455,2220,2220,2220,2220,0
20240626,171700,657142455,2220,2220,2220,2220,0
20240626,171600,657142455,2220,2220,2220,2220,0
20240626,171500,657142455,2220,2220,2220,2220,0
20240626,171400,657142455,2220,2220,2220,2220,0
20240626,171300,657142455,2220,2220,2220,2220,0
20240626,171200,657142455,2220,2220,2220,2220,0
20240626,171100,657142455,2220,2220,2220,2220,0
20240626,171000,657142455,2220,2220,2220,2220,0
20240626,170900,657142455,2220,2220,2220,2220,0
20240626,170800,657142455,2220,2220,2220,2220,0
20240626,170700,657142455,2220,2220,2220,2220,0
20240626,170600,657142455,2220,2220,2220,2220,0
20240626,170500,657142455,2220,2220,2220,2220,0
20240626,170400,657142455,2220,2220,2220,2220,10209
20240626,170300,657142455,2220,2220,2220,2220,0
20240626,170200,657142455,2220,2220,2220,2220,0
20240626,170100,657142455,2220,2220,2220,2220,0
20240626,170000,657142455,2220,2220,2220,2220,0
20240626,165900,657142455,2220,2220,2220,2220,0
20240626,165800,657142455,2220,2220,2220,2220,0
20240626,165700,657142455,2220,2220,2220,2220,0
20240626,165600,657142455,2220,2220,2220,2220,0
20240626,165500,657142455,2220,2220,2220,2220,0
20240626,165400,657142455,2220,2220,2220,2220,0
20240626,165300,657142455,2220,2220,2220,2220,0
20240626,165200,657142455,2220,2220,2220,2220,0
20240626,165100,657142455,2220,2220,2220,2220,0
20240626,165000,657142455,2220,2220,2220,2220,0
20240626,164900,657142455,2220,2220,2220,2220,0
20240626,164800,657142455,2220,2220,2220,2220,0
20240626,164700,657142455,2220,2220,2220,2220,0
20240626,164600,657142455,2220,2220,2220,2220,0
20240626,164500,657142455,2220,2220,2220,2220,0
20240626,164400,657142455,2220,2220,2220,2220,0
20240626,164300,657142455,2220,2220,2220,2220,0
20240626,164200,657142455,2220,2220,2220,2220,0
20240626,164100,657142455,2220,2220,2220,2220,0
20240626,164000,657142455,2220,2220,2220,2220,0
20240626,163900,657142455,2220,2220,2220,2220,0
20240626,163800,657142455,2220,2220,2220,2220,0
20240626,163700,657142455,2220,2220,2220,2220,0
20240626,163600,657142455,2220,2220,2220,2220,0
20240626,163500,657142455,2220,2220,2220,2220,0
20240626,163400,657142455,2220,2220,2220,2220,10209
20240626,163300,657142455,2220,2220,2220,2220,0
20240626,163200,657142455,2220,2220,2220,2220,0
20240626,163100,657142455,2220,2220,2220,2220,0
20240626,163000,657142455,2220,2220,2220,2220,0
20240626,162900,657142455,2220,2220,2220,2220,0
20240626,162800,657142455,2220,2220,2220,2220,0
20240626,162700,657142455,2220,2220,2220,2220,0
20240626,162600,657142455,2220,2220,2220,2220,0
20240626,162500,657142455,2220,2220,2220,2220,0
20240626,162400,657142455,2220,2220,2220,2220,0
20240626,162300,657142455,2220,2220,2220,2220,0
20240626,162200,657142455,2220,2220,2220,2220,0
20240626,162100,657142455,2220,2220,2220,2220,0
20240626,162000,657142455,2220,2220,2220,2220,0
20240626,161900,657142455,2220,2220,2220,2220,0
20240626,161800,657142455,2220,2220,2220,2220,0
20240626,161700,657142455,2220,2220,2220,2220,0
20240626,161600,657142455,2220,2220,2220,2220,0
20240626,161500,657142455,2220,2220,2220,2220,0
20240626,161400,657142455,2220,2220,2220,2220,0
20240626,161300,657142455,2220,2220,2220,2220,0
20240626,161200,657142455,2220,2220,2220,2220,0
20240626,161100,657142455,2220,2220,2220,2220,0
20240626,161000,657142455,2220,2220,2220,2220,0
20240626,160900,657142455,2220,2220,2220,2220,0
20240626,160800,657142455,2220,2220,2220,2220,0
20240626,160700,657142455,2220,2220,2220,2220,0
20240626,160600,657142455,2220,2220,2220,2220,0
20240626,160500,657142455,2220,2220,2220,2220,0
20240626,160400,657142455,2220,2220,2220,2220,10209
20240626,160300,657142455,2220,2220,2220,2220,0
20240626,160200,657142455,2220,2220,2220,2220,0
20240626,160100,657142455,2220,2220,2220,2220,0
20240626,160000,657142455,2220,2220,2220,2220,0
20240626,155900,657142455,2220,2220,2220,2220,0
20240626,155800,657142455,2220,2220,2220,2220,0
20240626,155700,657142455,2220,2220,2220,2220,0
20240626,155600,657142455,2220,2220,2220,2220,0
20240626,155500,657142455,2220,2220,2220,2220,0
20240626,155400,657142455,2220,2220,2220,2220,0
20240626,155300,657142455,2220,2220,2220,2220,0
20240626,155200,657142455,2220,2220,2220,2220,0
20240626,155100,657142455,2220,2220,2220,2220,0
20240626,155000,657142455,2220,2220,2220,2220,0
20240626,154900,657142455,2220,2220,2220,2220,0
20240626,154800,657142455,2220,2220,2220,2220,0
20240626,154700,657142455,2220,2220,2220,2220,0
20240626,154600,657142455,2220,2220,2220,2220,0
20240626,154500,657142455,2220,2220,2220,2220,0
20240626,154400,657142455,2220,2220,2220,2220,0
20240626,154300,657142455,2220,2220,2220,2220,0
20240626,154200,657142455,2220,2220,2220,2220,0
20240626,154100,657142455,2220,2220,2220,2220,0
20240626,154000,657142455,2220,2220,2220,2220,0
20240626,153900,657142455,2220,2220,2220,2220,0
20240626,153800,657142455,2220,2220,2220,2220,0
20240626,153700,657142455,2220,2220,2220,2220,0
20240626,153600,657142455,2220,2220,2220,2220,0
20240626,153500,657142455,2220,2220,2220,2220,0
20240626,153400,657142455,2220,2220,2220,2220,10209
20240626,153300,657142455,2220,2220,2220,2220,0
20240626,153200,657142455,2220,2220,2220,2220,0
20240626,153100,657142455,2220,2220,2220,2220,0
20240626,153000,657142455,2220,2220,2220,2220,10209
20240626,152900,634478475,2205,2205,2205,2205,0
20240626,152800,634478475,2205,2205,2205,2205,0
20240626,152700,634478475,2205,2205,2205,2205,0
20240626,152600,634478475,2205,2205,2205,2205,0
20240626,152500,634478475,2205,2205,2205,2205,0
20240626,152400,634478475,2205,2205,2205,2205,0
20240626,152300,634478475,2205,2205,2205,2205,0
20240626,152200,634478475,2205,2205,2205,2205,0
20240626,152100,634478475,2205,2205,2205,2205,0
20240626,152000,634478475,2205,2205,2205,2205,0
20240626,151900,634478475,2205,2215,2215,2200,8403
20240626,151800,615945565,2220,2220,2220,2220,10
20240626,151700,615923365,2220,2220,2220,2210,405
20240626,151600,615026525,2215,2220,2220,2215,11
20240626,151500,615002155,2210,2215,2215,2210,4310
20240626,151400,605474045,2220,2220,2225,2220,2001
20240626,151300,601031820,2230,2230,2230,2230,0
20240626,151200,601031820,2230,2230,2230,2230,0
20240626,151100,601031820,2230,2230,2230,2230,1
20240626,151000,601029590,2225,2230,2230,2225,24
20240626,150900,600976185,2220,2220,2220,2220,29
20240626,150800,600911805,2220,2220,2230,2220,727
20240626,150700,599297755,2230,2225,2230,2225,10
20240626,150600,599275500,2230,2225,2230,2225,6
20240626,150500,599262145,2225,2225,2225,2225,2
20240626,150400,599257695,2225,2220,2225,2220,19
20240626,150300,599215510,2230,2230,2230,2230,1
20240626,150200,599213280,2225,2230,2230,2225,211
20240626,150100,598743750,2225,2225,2225,2225,20
20240626,150000,598699250,2225,2225,2225,2225,300
20240626,145900,598031750,2230,2230,2230,2225,9
20240626,145800,598011700,2235,2235,2235,2235,0
20240626,145700,598011700,2235,2235,2235,2235,0
20240626,145600,598011700,2235,2220,2235,2220,157
20240626,145500,597663100,2215,2215,2215,2215,1680
20240626,145400,593941900,2210,2210,2210,2205,1020
20240626,145300,591687800,2215,2210,2215,2210,3040
20240626,145200,584969390,2215,2215,2215,2205,3001
20240626,145100,578325675,2220,2215,2220,2215,2008
20240626,145000,573877920,2220,2220,2220,2220,0
20240626,144900,573877920,2220,2210,2220,2205,6602
20240626,144800,559300575,2220,2205,2220,2205,504
20240626,144700,558186205,2210,2215,2215,2210,2205
20240626,144600,553312130,2215,2215,2215,2215,200
20240626,144500,552869130,2215,2215,2215,2215,1
20240626,144400,552866915,2210,2210,2210,2210,969
20240626,144300,550725425,2215,2215,2215,2215,1293
20240626,144200,547861430,2220,2220,2220,2220,0
20240626,144100,547861430,2220,2220,2220,2215,273
20240626,144000,547256325,2220,2220,2220,2220,0
20240626,143900,547256325,2220,2220,2220,2220,20
20240626,143800,547211925,2215,2215,2215,2215,1
20240626,143700,547209710,2220,2220,2220,2220,0
20240626,143600,547209710,2220,2220,2220,2220,1000
20240626,143500,544989710,2220,2220,2220,2220,100
20240626,143400,544767710,2220,2220,2220,2220,5
20240626,143300,544756610,2220,2210,2220,2210,1033
20240626,143200,542473670,2225,2225,2225,2225,1
20240626,143100,542471445,2225,2225,2225,2225,0
20240626,143000,542471445,2225,2225,2225,2225,0
20240626,142900,542471445,2225,2220,2225,2220,2547
20240626,142800,536817100,2220,2220,2220,2220,6
20240626,142700,536803780,2220,2220,2220,2220,0
20240626,142600,536803780,2220,2220,2220,2220,0
20240626,142500,536803780,2220,2220,2220,2220,46
20240626,142400,536701660,2220,2220,2220,2220,0
20240626,142300,536701660,2220,2220,2220,2220,1
20240626,142200,536699440,2210,2220,2220,2210,913
20240626,142100,534675720,2220,2220,2220,2220,18
20240626,142000,534635760,2210,2220,2220,2210,301
20240626,141900,533967550,2220,2220,2220,2220,0
20240626,141800,533967550,2220,2215,2220,2215,400
20240626,141700,533081545,2215,2210,2215,2205,2852
20240626,141600,526790745,2215,2210,2215,2210,2008
20240626,141500,522350565,2215,2215,2215,2210,201
20240626,141400,521905355,2215,2215,2215,2210,54
20240626,141300,521785750,2210,2210,2210,2210,0
20240626,141200,521785750,2210,2215,2215,2210,3535
20240626,141100,513971065,2215,2215,2215,2215,726
20240626,141000,512362975,2215,2215,2215,2215,906
20240626,140900,510356185,2205,2205,2215,2205,83
20240626,140800,510173160,2205,2210,2210,2205,15731
20240626,140700,475427695,2210,2215,2215,2210,858
20240626,140600,473531265,2215,2215,2215,2215,36
20240626,140500,473451525,2210,2215,2215,2210,2224
20240626,140400,468536310,2215,2220,2220,2215,24
20240626,140300,468483145,2215,2220,2220,2215,1721
20240626,140200,464670515,2220,2220,2220,2220,0
20240626,140100,464670515,2220,2215,2225,2215,211
20240626,140000,464203090,2210,2215,2215,2210,4094
20240626,135900,455144900,2225,2220,2225,2220,802
20240626,135800,453364450,2220,2230,2230,2220,3785
20240626,135700,444961740,2220,2220,2220,2220,1
20240626,135600,444959520,2230,2230,2230,2230,5
20240626,135500,444948370,2230,2230,2230,2230,0
20240626,135400,444948370,2230,2230,2230,2230,0
20240626,135300,444948370,2230,2230,2230,2230,0
20240626,135200,444948370,2230,2220,2230,2220,3
20240626,135100,444941690,2230,2230,2230,2230,0
20240626,135000,444941690,2230,2230,2230,2230,0
20240626,134900,444941690,2230,2230,2230,2230,30
20240626,134800,444874790,2235,2235,2235,2235,0
20240626,134700,444874790,2235,2235,2235,2235,0
20240626,134600,444874790,2235,2220,2235,2220,501
20240626,134500,443762555,2235,2235,2235,2235,0
20240626,134400,443762555,2235,2235,2235,2235,0
20240626,134300,443762555,2235,2235,2235,2235,1
20240626,134200,443760320,2220,2220,2220,2220,10
20240626,134100,443738120,2240,2240,2240,2240,4
20240626,134000,443729160,2240,2240,2240,2240,0
20240626,133900,443729160,2240,2240,2240,2240,2
20240626,133800,443724680,2240,2240,2240,2235,1041
20240626,133700,441397840,2240,2220,2240,2220,11
20240626,133600,441373260,2240,2240,2240,2240,10
20240626,133500,441350860,2240,2230,2240,2230,3
20240626,133400,441344160,2240,2240,2240,2240,22
20240626,133300,441294880,2220,2225,2225,2220,6795
20240626,133200,426195045,2240,2240,2240,2240,0
20240626,133100,426195045,2240,2225,2240,2225,501
20240626,133000,425080305,2240,2240,2240,2240,0
20240626,132900,425080305,2240,2240,2240,2240,0
20240626,132800,425080305,2240,2240,2240,2240,25
20240626,132700,425024305,2240,2240,2240,2240,0
20240626,132600,425024305,2240,2240,2240,2240,0
20240626,132500,425024305,2240,2240,2240,2240,0
20240626,132400,425024305,2240,2230,2240,2230,674
20240626,132300,423521275,2240,2240,2240,2240,0
20240626,132200,423521275,2240,2240,2240,2240,0
20240626,132100,423521275,2240,2240,2240,2240,5
20240626,132000,423510075,2240,2240,2240,2230,17
20240626,131900,423472095,2230,2230,2230,2230,2801
20240626,131800,417225865,2240,2240,2240,2240,0
20240626,131700,417225865,2240,2240,2240,2240,0
20240626,131600,417225865,2240,2240,2240,2240,2
20240626,131500,417221385,2240,2240,2240,2240,0
20240626,131400,417221385,2240,2240,2240,2240,0
20240626,131300,417221385,2240,2240,2240,2240,0
20240626,131200,417221385,2240,2240,2240,2240,0
20240626,131100,417221385,2240,2240,2240,2240,0
20240626,131000,417221385,2240,2240,2240,2240,0
20240626,130900,417221385,2240,2230,2240,2230,207
20240626,130800,416759765,2240,2240,2240,2240,0
20240626,130700,416759765,2240,2240,2240,2240,205
20240626,130600,416300565,2240,2240,2240,2240,0
20240626,130500,416300565,2240,2230,2240,2230,2
20240626,130400,416296095,2240,2240,2240,2240,0
20240626,130300,416296095,2240,2230,2240,2230,201
20240626,130200,415847855,2230,2230,2240,2230,210
20240626,130100,415379545,2240,2240,2240,2240,5
20240626,130000,415368345,2240,2230,2240,2230,83
20240626,125900,415182935,2240,2235,2240,2235,100
20240626,125800,414958985,2240,2240,2240,2240,0
20240626,125700,414958985,2240,2235,2240,2235,505
20240626,125600,413827805,2240,2235,2240,2235,6
20240626,125500,413814390,2240,2240,2240,2240,2
20240626,125400,413809910,2240,2225,2245,2225,512
20240626,125300,412670545,2225,2235,2235,2225,12005
20240626,125200,385903325,2245,2245,2245,2235,112
20240626,125100,385652890,2240,2235,2240,2235,1015
20240626,125000,383384325,2235,2250,2250,2235,1001
20240626,124900,381143070,2250,2245,2250,2245,2
20240626,124800,381138575,2250,2250,2250,2250,10
20240626,124700,381116075,2250,2250,2250,2250,0
20240626,124600,381116075,2250,2250,2250,2250,196
20240626,124500,380675075,2250,2250,2250,2250,0
20240626,124400,380675075,2250,2250,2250,2250,0
20240626,124300,380675075,2250,2250,2250,2250,0
20240626,124200,380675075,2250,2250,2250,2250,55
20240626,124100,380551325,2255,2245,2255,2245,18
20240626,124000,380510905,2245,2245,2245,2240,20
20240626,123900,380466050,2240,2240,2245,2240,60
20240626,123800,380331640,2240,2240,2240,2240,39
20240626,123700,380244280,2240,2240,2250,2240,76
20240626,123600,380073950,2240,2240,2240,2240,30
20240626,123500,380006750,2240,2240,2240,2240,49
20240626,123400,379896990,2240,2240,2240,2240,20
20240626,123300,379852190,2235,2235,2235,2235,99
20240626,123200,379630925,2235,2235,2235,2235,0
20240626,123100,379630925,2235,2235,2235,2235,0
20240626,123000,379630925,2235,2245,2245,2235,992
20240626,122900,377410840,2250,2250,2250,2250,0
20240626,122800,377410840,2250,2250,2250,2250,0
20240626,122700,377410840,2250,2250,2250,2250,0
20240626,122600,377410840,2250,2250,2250,2250,0
20240626,122500,377410840,2250,2250,2250,2250,2666
20240626,122400,371412340,2250,2250,2250,2250,42
20240626,122300,371317840,2250,2250,2250,2250,647
20240626,122200,369862090,2250,2240,2250,2240,110
20240626,122100,369615680,2250,2240,2250,2240,116
20240626,122000,369355830,2245,2230,2245,2230,1000
20240626,121900,367125815,2230,2240,2240,2230,8031
20240626,121800,349178045,2245,2245,2245,2245,0
20240626,121700,349178045,2245,2245,2245,2245,0
20240626,121600,349178045,2245,2240,2245,2240,113
20240626,121500,348924920,2240,2240,2250,2240,160
20240626,121400,348566440,2240,2240,2240,2240,50
20240626,121300,348454440,2250,2245,2250,2245,100
20240626,121200,348229935,2245,2245,2245,2245,17
20240626,121100,348191770,2245,2240,2245,2240,6
20240626,121000,348178325,2245,2245,2245,2245,0
20240626,120900,348178325,2245,2245,2245,2245,0
20240626,120800,348178325,2245,2245,2245,2245,0
20240626,120700,348178325,2245,2245,2245,2245,0
20240626,120600,348178325,2245,2245,2245,2245,0
20240626,120500,348178325,2245,2245,2245,2245,0
20240626,120400,348178325,2245,2245,2250,2240,2852
20240626,120300,341780235,2250,2250,2250,2250,0
20240626,120200,341780235,2250,2250,2250,2250,100
20240626,120100,341555235,2245,2245,2245,2245,100
20240626,120000,341330735,2250,2250,2250,2250,1
20240626,115900,341328485,2250,2250,2250,2250,0
20240626,115800,341328485,2250,2250,2250,2250,0
20240626,115700,341328485,2250,2250,2250,2250,0
20240626,115600,341328485,2250,2250,2250,2250,13
20240626,115500,341299235,2245,2245,2245,2245,1517
20240626,115400,337893570,2245,2245,2245,2245,1
20240626,115300,337891325,2240,2240,2240,2240,0
20240626,115200,337891325,2240,2235,2240,2235,370
20240626,115100,337064225,2245,2235,2245,2235,2870
20240626,115000,330649765,2235,2240,2240,2235,5531
20240626,114900,318286980,2240,2245,2245,2240,44
20240626,114800,318188320,2230,2250,2250,2225,18404
20240626,114700,277000760,2250,2250,2250,2250,0
20240626,114600,277000760,2250,2250,2250,2250,454
20240626,114500,275979260,2255,2255,2255,2255,0
20240626,114400,275979260,2255,2255,2255,2255,0
20240626,114300,275979260,2255,2255,2255,2255,0
20240626,114200,275979260,2255,2255,2255,2255,2154
20240626,114100,271121990,2260,2260,2260,2260,500
20240626,114000,269991990,2260,2260,2260,2260,0
20240626,113900,269991990,2260,2260,2260,2260,0
20240626,113800,269991990,2260,2260,2260,2260,0
20240626,113700,269991990,2260,2260,2260,2260,0
20240626,113600,269991990,2260,2260,2260,2260,0
20240626,113500,269991990,2260,2260,2260,2260,0
20240626,113400,269991990,2260,2260,2260,2260,1
20240626,113300,269989730,2265,2265,2265,2265,0
20240626,113200,269989730,2265,2265,2265,2265,0
20240626,113100,269989730,2265,2260,2265,2260,2
20240626,113000,269985205,2265,2265,2265,2265,11
20240626,112900,269960290,2265,2265,2265,2265,0
20240626,112800,269960290,2265,2265,2265,2265,7
20240626,112700,269944435,2265,2265,2265,2265,0
20240626,112600,269944435,2265,2255,2265,2255,1143
20240626,112500,267366960,2255,2255,2255,2250,1024
20240626,112400,265057945,2250,2250,2250,2250,618
20240626,112300,263667445,2255,2255,2255,2255,21
20240626,112200,263620090,2250,2255,2255,2250,358
20240626,112100,262813785,2250,2260,2260,2250,2686
20240626,112000,256761745,2260,2265,2265,2260,103
20240626,111900,256528960,2260,2260,2260,2260,5
20240626,111800,256517660,2265,2265,2265,2265,0
20240626,111700,256517660,2265,2265,2265,2265,5
20240626,111600,256506335,2265,2265,2265,2265,0
20240626,111500,256506335,2265,2260,2265,2260,301
20240626,111400,255826070,2265,2260,2265,2260,100
20240626,111300,255599575,2260,2260,2260,2260,0
20240626,111200,255599575,2260,2260,2260,2260,40
20240626,111100,255509175,2265,2265,2265,2265,0
20240626,111000,255509175,2265,2265,2265,2265,0
20240626,110900,255509175,2265,2265,2265,2265,10
20240626,110800,255486525,2265,2255,2265,2255,39
20240626,110700,255398570,2265,2265,2265,2265,0
20240626,110600,255398570,2265,2265,2265,2265,0
20240626,110500,255398570,2265,2265,2265,2265,0
20240626,110400,255398570,2265,2265,2265,2265,0
20240626,110300,255398570,2265,2255,2265,2255,2
20240626,110200,255394050,2260,2265,2265,2255,1819
20240626,110100,251292020,2265,2265,2265,2265,43
20240626,110000,251194625,2265,2265,2265,2265,0
20240626,105900,251194625,2265,2265,2265,2265,0
20240626,105800,251194625,2265,2255,2265,2255,2
20240626,105700,251190105,2260,2260,2260,2260,233
20240626,105600,250663525,2260,2265,2270,2260,820
20240626,105500,248810310,2260,2260,2260,2260,431
20240626,105400,247836250,2265,2265,2265,2265,694
20240626,105300,246264340,2270,2265,2270,2265,5
20240626,105200,246253010,2270,2270,2270,2270,0
20240626,105100,246253010,2270,2270,2270,2270,2
20240626,105000,246248470,2270,2270,2270,2270,0
20240626,104900,246248470,2270,2270,2270,2270,1
20240626,104800,246246200,2270,2270,2270,2270,0
20240626,104700,246246200,2270,2270,2270,2270,0
20240626,104600,246246200,2270,2270,2270,2270,41
20240626,104500,246153130,2275,2275,2275,2275,0
20240626,104400,246153130,2275,2275,2275,2275,0
20240626,104300,246153130,2275,2275,2275,2275,0
20240626,104200,246153130,2275,2270,2275,2270,81
20240626,104100,245969235,2270,2270,2270,2270,0
20240626,104000,245969235,2270,2270,2270,2270,31
20240626,103900,245898865,2275,2270,2275,2270,886
20240626,103800,243887640,2275,2275,2275,2275,17
20240626,103700,243848965,2275,2275,2275,2275,1
20240626,103600,243846690,2270,2270,2270,2270,375
20240626,103500,242995440,2275,2275,2275,2275,11
20240626,103400,242970415,2275,2275,2275,2275,1
20240626,103300,242968140,2270,2270,2270,2270,4
20240626,103200,242959060,2275,2275,2275,2275,0
20240626,103100,242959060,2275,2275,2275,2275,0
20240626,103000,242959060,2275,2275,2275,2275,0
20240626,102900,242959060,2275,2265,2275,2265,201
20240626,102800,242503785,2260,2260,2260,2260,1
20240626,102700,242501525,2275,2265,2275,2265,1333
20240626,102600,239480005,2255,2255,2255,2255,794
20240626,102500,237689535,2255,2255,2255,2255,4275
20240626,102400,228049410,2255,2265,2265,2255,1012
20240626,102300,225766875,2260,2260,2260,2260,13
20240626,102200,225737495,2265,2265,2265,2265,101
20240626,102100,225508730,2265,2265,2265,2265,0
20240626,102000,225508730,2265,2265,2265,2265,0
20240626,101900,225508730,2265,2265,2265,2265,0
20240626,101800,225508730,2265,2265,2265,2265,4
20240626,101700,225499670,2265,2265,2265,2265,1
20240626,101600,225497405,2255,2255,2255,2255,0
20240626,101500,225497405,2255,2255,2255,2255,5
20240626,101400,225486130,2255,2255,2255,2255,0
20240626,101300,225486130,2255,2260,2260,2255,1484
20240626,101200,222138465,2260,2260,2260,2260,0
20240626,101100,222138465,2260,2260,2260,2260,0
20240626,101000,222138465,2260,2260,2260,2260,0
20240626,100900,222138465,2260,2260,2260,2260,0
20240626,100800,222138465,2260,2260,2260,2260,0
20240626,100700,222138465,2260,2255,2260,2255,1339
20240626,100600,219118910,2260,2260,2260,2260,1883
20240626,100500,214863330,2260,2270,2270,2260,1000
20240626,100400,212595985,2270,2270,2270,2270,90
20240626,100300,212391685,2275,2275,2275,2275,0
20240626,100200,212391685,2275,2275,2275,2275,381
20240626,100100,211524910,2275,2275,2275,2275,0
20240626,100000,211524910,2275,2275,2275,2275,0
20240626,095900,211524910,2275,2265,2275,2265,1505
20240626,095800,208112505,2265,2265,2265,2265,273
20240626,095700,207494160,2270,2270,2270,2270,0
20240626,095600,207494160,2270,2270,2275,2270,260
20240626,095500,206903705,2270,2275,2275,2270,693
20240626,095400,205327205,2275,2275,2275,2275,10
20240626,095300,205304455,2275,2275,2275,2275,0
20240626,095200,205304455,2275,2275,2275,2275,683
20240626,095100,203750630,2275,2270,2275,2270,1239
20240626,095000,200938095,2275,2270,2275,2270,511
20240626,094900,199775620,2275,2275,2275,2275,0
20240626,094800,199775620,2275,2270,2275,2270,12
20240626,094700,199748370,2270,2270,2270,2270,1819
20240626,094600,195619240,2270,2270,2270,2270,12
20240626,094500,195592000,2270,2260,2270,2260,1975
20240626,094400,191128490,2260,2255,2260,2255,1261
20240626,094300,188280130,2260,2255,2260,2255,361
20240626,094200,187464520,2250,2270,2270,2250,15016
20240626,094100,153651340,2260,2260,2260,2250,5484
20240626,094000,141300545,2270,2270,2270,2265,23
20240626,093900,141248390,2255,2265,2265,2255,5150
20240626,093800,129633705,2270,2265,2270,2250,5011
20240626,093700,118348580,2260,2260,2260,2260,2150
20240626,093600,113489580,2275,2265,2275,2265,4472
20240626,093500,103343470,2260,2260,2260,2255,969
20240626,093400,101156030,2260,2250,2260,2245,2752
20240626,093300,94973300,2250,2250,2265,2250,5013
20240626,093200,83693075,2250,2260,2260,2245,8092
20240626,093100,65474950,2270,2260,2270,2255,1957
20240626,093000,61059410,2260,2270,2270,2260,130
20240626,092900,60765310,2270,2280,2280,2270,2752
20240626,092800,54518030,2280,2270,2280,2270,331
20240626,092700,53766650,2280,2280,2280,2280,1
20240626,092600,53764370,2270,2270,2270,2270,42
20240626,092500,53669030,2275,2280,2280,2275,810
20240626,092400,51825385,2280,2280,2280,2280,0
20240626,092300,51825385,2280,2280,2280,2280,200
20240626,092200,51369385,2280,2270,2280,2260,1175
20240626,092100,48702645,2270,2270,2275,2255,3909
20240626,092000,39870485,2270,2275,2275,2270,27
20240626,091900,39809090,2275,2280,2280,2275,105
20240626,091800,39569715,2280,2275,2280,2275,124
20240626,091700,39287610,2275,2275,2275,2275,179
20240626,091600,38880385,2280,2280,2280,2280,0
20240626,091500,38880385,2280,2275,2280,2275,8
20240626,091400,38862150,2275,2275,2280,2275,407
20240626,091300,37936220,2285,2280,2285,2280,637
20240626,091200,36483840,2295,2280,2295,2280,425
20240626,091100,35514825,2295,2285,2295,2285,716
20240626,091000,33877605,2295,2295,2295,2295,10
20240626,090900,33854655,2295,2295,2295,2295,1
20240626,090800,33852360,2280,2275,2295,2275,2642
20240626,090700,27829270,2280,2280,2280,2280,561
20240626,090600,26550190,2280,2290,2290,2280,290
20240626,090500,25886790,2270,2290,2290,2270,501
20240626,090400,24749500,2275,2265,2275,2265,1522
20240626,090300,21297095,2275,2290,2290,2275,623
20240626,090200,19876395,2280,2275,2280,2260,2396
20240626,090100,14443975,2260,2260,2260,2260,1
20240626,090000,14441715,2280,2265,2280,2260,6379