stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,190900,885820075,2295,2295,2295,2295,12176
20240626,190800,885820075,2295,2295,2295,2295,0
20240626,190700,885820075,2295,2295,2295,2295,0
20240626,190600,885820075,2295,2295,2295,2295,0
20240626,190500,885820075,2295,2295,2295,2295,0
20240626,190400,885820075,2295,2295,2295,2295,0
20240626,190300,885820075,2295,2295,2295,2295,0
20240626,190200,885820075,2295,2295,2295,2295,0
20240626,190100,885820075,2295,2295,2295,2295,0
20240626,190000,885820075,2295,2295,2295,2295,0
20240626,185900,885820075,2295,2295,2295,2295,0
20240626,185800,885820075,2295,2295,2295,2295,0
20240626,185700,885820075,2295,2295,2295,2295,0
20240626,185600,885820075,2295,2295,2295,2295,0
20240626,185500,885820075,2295,2295,2295,2295,0
20240626,185400,885820075,2295,2295,2295,2295,0
20240626,185300,885820075,2295,2295,2295,2295,0
20240626,185200,885820075,2295,2295,2295,2295,0
20240626,185100,885820075,2295,2295,2295,2295,0
20240626,185000,885820075,2295,2295,2295,2295,0
20240626,184900,885820075,2295,2295,2295,2295,0
20240626,184800,885820075,2295,2295,2295,2295,0
20240626,184700,885820075,2295,2295,2295,2295,0
20240626,184600,885820075,2295,2295,2295,2295,0
20240626,184500,885820075,2295,2295,2295,2295,0
20240626,184400,885820075,2295,2295,2295,2295,0
20240626,184300,885820075,2295,2295,2295,2295,0
20240626,184200,885820075,2295,2295,2295,2295,0
20240626,184100,885820075,2295,2295,2295,2295,0
20240626,184000,885820075,2295,2295,2295,2295,0
20240626,183900,885820075,2295,2295,2295,2295,12176
20240626,183800,885820075,2295,2295,2295,2295,0
20240626,183700,885820075,2295,2295,2295,2295,0
20240626,183600,885820075,2295,2295,2295,2295,0
20240626,183500,885820075,2295,2295,2295,2295,0
20240626,183400,885820075,2295,2295,2295,2295,0
20240626,183300,885820075,2295,2295,2295,2295,0
20240626,183200,885820075,2295,2295,2295,2295,0
20240626,183100,885820075,2295,2295,2295,2295,0
20240626,183000,885820075,2295,2295,2295,2295,0
20240626,182900,885820075,2295,2295,2295,2295,0
20240626,182800,885820075,2295,2295,2295,2295,0
20240626,182700,885820075,2295,2295,2295,2295,0
20240626,182600,885820075,2295,2295,2295,2295,0
20240626,182500,885820075,2295,2295,2295,2295,0
20240626,182400,885820075,2295,2295,2295,2295,0
20240626,182300,885820075,2295,2295,2295,2295,0
20240626,182200,885820075,2295,2295,2295,2295,0
20240626,182100,885820075,2295,2295,2295,2295,0
20240626,182000,885820075,2295,2295,2295,2295,0
20240626,181900,885820075,2295,2295,2295,2295,0
20240626,181800,885820075,2295,2295,2295,2295,0
20240626,181700,885820075,2295,2295,2295,2295,0
20240626,181600,885820075,2295,2295,2295,2295,0
20240626,181500,885820075,2295,2295,2295,2295,0
20240626,181400,885820075,2295,2295,2295,2295,0
20240626,181300,885820075,2295,2295,2295,2295,0
20240626,181200,885820075,2295,2295,2295,2295,0
20240626,181100,885820075,2295,2295,2295,2295,0
20240626,181000,885820075,2295,2295,2295,2295,0
20240626,180900,885820075,2295,2295,2295,2295,12176
20240626,180800,885820075,2295,2295,2295,2295,0
20240626,180700,885820075,2295,2295,2295,2295,0
20240626,180600,885820075,2295,2295,2295,2295,0
20240626,180500,885820075,2295,2295,2295,2295,0
20240626,180400,885820075,2295,2295,2295,2295,0
20240626,180300,885820075,2295,2295,2295,2295,0
20240626,180200,885820075,2295,2295,2295,2295,0
20240626,180100,885820075,2295,2295,2295,2295,0
20240626,180000,885820075,2295,2295,2295,2295,0
20240626,175900,885820075,2295,2295,2295,2295,0
20240626,175800,885820075,2295,2295,2295,2295,0
20240626,175700,885820075,2295,2295,2295,2295,0
20240626,175600,885820075,2295,2295,2295,2295,0
20240626,175500,885820075,2295,2295,2295,2295,0
20240626,175400,885820075,2295,2295,2295,2295,0
20240626,175300,885820075,2295,2295,2295,2295,0
20240626,175200,885820075,2295,2295,2295,2295,0
20240626,175100,885820075,2295,2295,2295,2295,0
20240626,175000,885820075,2295,2295,2295,2295,0
20240626,174900,885820075,2295,2295,2295,2295,0
20240626,174800,885820075,2295,2295,2295,2295,0
20240626,174700,885820075,2295,2295,2295,2295,0
20240626,174600,885820075,2295,2295,2295,2295,0
20240626,174500,885820075,2295,2295,2295,2295,0
20240626,174400,885820075,2295,2295,2295,2295,0
20240626,174300,885820075,2295,2295,2295,2295,0
20240626,174200,885820075,2295,2295,2295,2295,0
20240626,174100,885820075,2295,2295,2295,2295,0
20240626,174000,885820075,2295,2295,2295,2295,0
20240626,173900,885820075,2295,2295,2295,2295,12176
20240626,173800,885820075,2295,2295,2295,2295,0
20240626,173700,885820075,2295,2295,2295,2295,0
20240626,173600,885820075,2295,2295,2295,2295,0
20240626,173500,885820075,2295,2295,2295,2295,0
20240626,173400,885820075,2295,2295,2295,2295,0
20240626,173300,885820075,2295,2295,2295,2295,0
20240626,173200,885820075,2295,2295,2295,2295,0
20240626,173100,885820075,2295,2295,2295,2295,0
20240626,173000,885820075,2295,2295,2295,2295,0
20240626,172900,885820075,2295,2295,2295,2295,0
20240626,172800,885820075,2295,2295,2295,2295,0
20240626,172700,885820075,2295,2295,2295,2295,0
20240626,172600,885820075,2295,2295,2295,2295,0
20240626,172500,885820075,2295,2295,2295,2295,0
20240626,172400,885820075,2295,2295,2295,2295,0
20240626,172300,885820075,2295,2295,2295,2295,0
20240626,172200,885820075,2295,2295,2295,2295,0
20240626,172100,885820075,2295,2295,2295,2295,0
20240626,172000,885820075,2295,2295,2295,2295,0
20240626,171900,885820075,2295,2295,2295,2295,0
20240626,171800,885820075,2295,2295,2295,2295,0
20240626,171700,885820075,2295,2295,2295,2295,0
20240626,171600,885820075,2295,2295,2295,2295,0
20240626,171500,885820075,2295,2295,2295,2295,0
20240626,171400,885820075,2295,2295,2295,2295,0
20240626,171300,885820075,2295,2295,2295,2295,0
20240626,171200,885820075,2295,2295,2295,2295,0
20240626,171100,885820075,2295,2295,2295,2295,0
20240626,171000,885820075,2295,2295,2295,2295,0
20240626,170900,885820075,2295,2295,2295,2295,12176
20240626,170800,885820075,2295,2295,2295,2295,0
20240626,170700,885820075,2295,2295,2295,2295,0
20240626,170600,885820075,2295,2295,2295,2295,0
20240626,170500,885820075,2295,2295,2295,2295,0
20240626,170400,885820075,2295,2295,2295,2295,0
20240626,170300,885820075,2295,2295,2295,2295,0
20240626,170200,885820075,2295,2295,2295,2295,0
20240626,170100,885820075,2295,2295,2295,2295,0
20240626,170000,885820075,2295,2295,2295,2295,0
20240626,165900,885820075,2295,2295,2295,2295,0
20240626,165800,885820075,2295,2295,2295,2295,0
20240626,165700,885820075,2295,2295,2295,2295,0
20240626,165600,885820075,2295,2295,2295,2295,0
20240626,165500,885820075,2295,2295,2295,2295,0
20240626,165400,885820075,2295,2295,2295,2295,0
20240626,165300,885820075,2295,2295,2295,2295,0
20240626,165200,885820075,2295,2295,2295,2295,0
20240626,165100,885820075,2295,2295,2295,2295,0
20240626,165000,885820075,2295,2295,2295,2295,0
20240626,164900,885820075,2295,2295,2295,2295,0
20240626,164800,885820075,2295,2295,2295,2295,0
20240626,164700,885820075,2295,2295,2295,2295,0
20240626,164600,885820075,2295,2295,2295,2295,0
20240626,164500,885820075,2295,2295,2295,2295,0
20240626,164400,885820075,2295,2295,2295,2295,0
20240626,164300,885820075,2295,2295,2295,2295,0
20240626,164200,885820075,2295,2295,2295,2295,0
20240626,164100,885820075,2295,2295,2295,2295,0
20240626,164000,885820075,2295,2295,2295,2295,0
20240626,163900,885820075,2295,2295,2295,2295,12176
20240626,163800,885820075,2295,2295,2295,2295,0
20240626,163700,885820075,2295,2295,2295,2295,0
20240626,163600,885820075,2295,2295,2295,2295,0
20240626,163500,885820075,2295,2295,2295,2295,0
20240626,163400,885820075,2295,2295,2295,2295,0
20240626,163300,885820075,2295,2295,2295,2295,0
20240626,163200,885820075,2295,2295,2295,2295,0
20240626,163100,885820075,2295,2295,2295,2295,0
20240626,163000,885820075,2295,2295,2295,2295,0
20240626,162900,885820075,2295,2295,2295,2295,0
20240626,162800,885820075,2295,2295,2295,2295,0
20240626,162700,885820075,2295,2295,2295,2295,0
20240626,162600,885820075,2295,2295,2295,2295,0
20240626,162500,885820075,2295,2295,2295,2295,0
20240626,162400,885820075,2295,2295,2295,2295,0
20240626,162300,885820075,2295,2295,2295,2295,0
20240626,162200,885820075,2295,2295,2295,2295,0
20240626,162100,885820075,2295,2295,2295,2295,0
20240626,162000,885820075,2295,2295,2295,2295,0
20240626,161900,885820075,2295,2295,2295,2295,0
20240626,161800,885820075,2295,2295,2295,2295,0
20240626,161700,885820075,2295,2295,2295,2295,0
20240626,161600,885820075,2295,2295,2295,2295,0
20240626,161500,885820075,2295,2295,2295,2295,0
20240626,161400,885820075,2295,2295,2295,2295,0
20240626,161300,885820075,2295,2295,2295,2295,0
20240626,161200,885820075,2295,2295,2295,2295,0
20240626,161100,885820075,2295,2295,2295,2295,0
20240626,161000,885820075,2295,2295,2295,2295,0
20240626,160900,885820075,2295,2295,2295,2295,12176
20240626,160800,885820075,2295,2295,2295,2295,0
20240626,160700,885820075,2295,2295,2295,2295,0
20240626,160600,885820075,2295,2295,2295,2295,0
20240626,160500,885820075,2295,2295,2295,2295,0
20240626,160400,885820075,2295,2295,2295,2295,0
20240626,160300,885820075,2295,2295,2295,2295,0
20240626,160200,885820075,2295,2295,2295,2295,0
20240626,160100,885820075,2295,2295,2295,2295,0
20240626,160000,885820075,2295,2295,2295,2295,0
20240626,155900,885820075,2295,2295,2295,2295,0
20240626,155800,885820075,2295,2295,2295,2295,0
20240626,155700,885820075,2295,2295,2295,2295,0
20240626,155600,885820075,2295,2295,2295,2295,0
20240626,155500,885820075,2295,2295,2295,2295,0
20240626,155400,885820075,2295,2295,2295,2295,0
20240626,155300,885820075,2295,2295,2295,2295,0
20240626,155200,885820075,2295,2295,2295,2295,0
20240626,155100,885820075,2295,2295,2295,2295,0
20240626,155000,885820075,2295,2295,2295,2295,0
20240626,154900,885820075,2295,2295,2295,2295,0
20240626,154800,885820075,2295,2295,2295,2295,0
20240626,154700,885820075,2295,2295,2295,2295,0
20240626,154600,885820075,2295,2295,2295,2295,0
20240626,154500,885820075,2295,2295,2295,2295,0
20240626,154400,885820075,2295,2295,2295,2295,0
20240626,154300,885820075,2295,2295,2295,2295,0
20240626,154200,885820075,2295,2295,2295,2295,0
20240626,154100,885820075,2295,2295,2295,2295,0
20240626,154000,885820075,2295,2295,2295,2295,0
20240626,153900,885820075,2295,2295,2295,2295,12176
20240626,153800,885820075,2295,2295,2295,2295,0
20240626,153700,885820075,2295,2295,2295,2295,0
20240626,153600,885820075,2295,2295,2295,2295,0
20240626,153500,885820075,2295,2295,2295,2295,0
20240626,153400,885820075,2295,2295,2295,2295,0
20240626,153300,885820075,2295,2295,2295,2295,0
20240626,153200,885820075,2295,2295,2295,2295,0
20240626,153100,885820075,2295,2295,2295,2295,0
20240626,153000,885820075,2295,2295,2295,2295,12176
20240626,152900,857876155,2310,2310,2310,2310,0
20240626,152800,857876155,2310,2310,2310,2310,0
20240626,152700,857876155,2310,2310,2310,2310,0
20240626,152600,857876155,2310,2310,2310,2310,0
20240626,152500,857876155,2310,2310,2310,2310,0
20240626,152400,857876155,2310,2310,2310,2310,0
20240626,152300,857876155,2310,2310,2310,2310,0
20240626,152200,857876155,2310,2310,2310,2310,0
20240626,152100,857876155,2310,2310,2310,2310,0
20240626,152000,857876155,2310,2310,2310,2310,0
20240626,151900,857876155,2310,2305,2310,2305,3302
20240626,151800,850265035,2305,2295,2305,2295,2026
20240626,151700,845605120,2295,2295,2295,2295,800
20240626,151600,843769120,2305,2305,2305,2305,0
20240626,151500,843769120,2305,2300,2305,2300,2190
20240626,151400,838732110,2300,2295,2300,2295,1757
20240626,151300,834699770,2295,2290,2295,2290,3514
20240626,151200,826647705,2285,2285,2285,2285,744
20240626,151100,824947665,2285,2285,2285,2285,1027
20240626,151000,822600970,2290,2290,2290,2290,10
20240626,150900,822578070,2285,2290,2290,2285,506
20240626,150800,821421830,2290,2295,2295,2290,339
20240626,150700,820645500,2290,2290,2290,2290,100
20240626,150600,820416500,2290,2285,2290,2285,498
20240626,150500,819278560,2290,2290,2290,2290,635
20240626,150400,817824410,2290,2295,2295,2290,4290
20240626,150300,808000280,2290,2290,2290,2290,4000
20240626,150200,798840280,2290,2290,2290,2290,5686
20240626,150100,785819340,2290,2295,2295,2290,60
20240626,150000,785681935,2300,2300,2300,2300,0
20240626,145900,785681935,2300,2300,2300,2300,0
20240626,145800,785681935,2300,2300,2300,2300,0
20240626,145700,785681935,2300,2300,2300,2300,0
20240626,145600,785681935,2300,2300,2300,2300,0
20240626,145500,785681935,2300,2290,2300,2290,3121
20240626,145400,778534825,2300,2300,2300,2300,1
20240626,145300,778532525,2295,2295,2295,2295,0
20240626,145200,778532525,2295,2295,2295,2295,345
20240626,145100,777740750,2300,2300,2300,2300,0
20240626,145000,777740750,2300,2300,2300,2300,10
20240626,144900,777717750,2295,2295,2295,2295,21
20240626,144800,777669555,2295,2295,2295,2295,0
20240626,144700,777669555,2295,2295,2295,2295,0
20240626,144600,777669555,2295,2295,2295,2295,0
20240626,144500,777669555,2295,2295,2295,2295,300
20240626,144400,776981055,2290,2290,2290,2290,1748
20240626,144300,772978135,2295,2295,2295,2295,525
20240626,144200,771773260,2295,2295,2295,2295,0
20240626,144100,771773260,2295,2295,2295,2295,355
20240626,144000,770958535,2295,2295,2295,2295,0
20240626,143900,770958535,2295,2295,2295,2295,1
20240626,143800,770956240,2295,2295,2295,2295,50
20240626,143700,770841490,2295,2290,2295,2290,587
20240626,143600,769496825,2300,2300,2300,2300,0
20240626,143500,769496825,2300,2290,2300,2285,19698
20240626,143400,724429950,2300,2300,2300,2300,0
20240626,143300,724429950,2300,2300,2300,2300,0
20240626,143200,724429950,2300,2300,2300,2300,1
20240626,143100,724427650,2290,2295,2295,2290,4340
20240626,143000,714485410,2295,2295,2295,2295,25
20240626,142900,714428035,2295,2300,2300,2295,311
20240626,142800,713712740,2300,2300,2300,2300,0
20240626,142700,713712740,2300,2300,2300,2300,0
20240626,142600,713712740,2300,2300,2300,2300,50
20240626,142500,713597740,2305,2305,2305,2305,0
20240626,142400,713597740,2305,2305,2305,2305,1
20240626,142300,713595435,2300,2300,2300,2300,100
20240626,142200,713365435,2305,2305,2305,2305,0
20240626,142100,713365435,2305,2305,2305,2305,1
20240626,142000,713363130,2300,2300,2300,2300,1086
20240626,141900,710865330,2300,2300,2300,2300,0
20240626,141800,710865330,2300,2300,2300,2300,924
20240626,141700,708740130,2300,2300,2300,2300,55
20240626,141600,708613630,2295,2295,2295,2295,512
20240626,141500,707438590,2300,2300,2300,2300,82
20240626,141400,707249990,2300,2300,2300,2300,0
20240626,141300,707249990,2300,2300,2300,2300,208
20240626,141200,706771590,2300,2300,2300,2300,0
20240626,141100,706771590,2300,2300,2300,2300,150
20240626,141000,706426590,2300,2300,2300,2300,1556
20240626,140900,702847790,2300,2300,2300,2300,1595
20240626,140800,699179290,2305,2305,2305,2305,0
20240626,140700,699179290,2305,2305,2305,2305,0
20240626,140600,699179290,2305,2305,2305,2305,0
20240626,140500,699179290,2305,2305,2305,2305,0
20240626,140400,699179290,2305,2305,2305,2305,0
20240626,140300,699179290,2305,2305,2305,2305,0
20240626,140200,699179290,2305,2300,2305,2295,4330
20240626,140100,689216950,2290,2290,2290,2290,5599
20240626,140000,676395240,2290,2295,2300,2290,718
20240626,135900,674749270,2300,2300,2300,2300,0
20240626,135800,674749270,2300,2300,2300,2300,0
20240626,135700,674749270,2300,2300,2300,2300,0
20240626,135600,674749270,2300,2300,2300,2290,663
20240626,135500,673225880,2300,2295,2300,2295,937
20240626,135400,671075460,2295,2295,2295,2295,6828
20240626,135300,655405200,2300,2300,2300,2295,485
20240626,135200,654291995,2295,2300,2300,2295,24830
20240626,135100,597287140,2305,2305,2305,2305,0
20240626,135000,597287140,2305,2305,2305,2305,0
20240626,134900,597287140,2305,2305,2305,2305,0
20240626,134800,597287140,2305,2305,2305,2305,0
20240626,134700,597287140,2305,2305,2305,2305,0
20240626,134600,597287140,2305,2305,2305,2305,1
20240626,134500,597284835,2300,2300,2300,2300,8
20240626,134400,597266435,2300,2300,2300,2300,341
20240626,134300,596482135,2300,2300,2300,2300,70
20240626,134200,596321135,2300,2300,2300,2300,10
20240626,134100,596298135,2300,2300,2300,2300,300
20240626,134000,595608135,2300,2300,2300,2300,1677
20240626,133900,591751035,2300,2300,2300,2300,0
20240626,133800,591751035,2300,2300,2300,2300,20
20240626,133700,591705035,2300,2300,2300,2300,0
20240626,133600,591705035,2300,2310,2310,2300,62
20240626,133500,591562345,2310,2310,2310,2310,0
20240626,133400,591562345,2310,2310,2310,2310,1
20240626,133300,591560035,2305,2305,2305,2305,968
20240626,133200,589328795,2300,2300,2300,2300,0
20240626,133100,589328795,2300,2300,2300,2300,51
20240626,133000,589211495,2300,2300,2300,2300,10
20240626,132900,589188495,2300,2300,2300,2300,50
20240626,132800,589073495,2300,2300,2300,2300,714
20240626,132700,587431295,2305,2305,2305,2305,1
20240626,132600,587428990,2305,2305,2305,2305,29
20240626,132500,587362145,2300,2300,2300,2300,932
20240626,132400,585218545,2305,2305,2305,2305,100
20240626,132300,584988045,2305,2305,2305,2305,3490
20240626,132200,576943595,2305,2305,2305,2305,2
20240626,132100,576938985,2305,2305,2305,2305,0
20240626,132000,576938985,2305,2305,2305,2305,0
20240626,131900,576938985,2305,2305,2305,2305,2190
20240626,131800,571891035,2305,2300,2305,2300,6608
20240626,131700,556692555,2300,2305,2305,2300,35
20240626,131600,556612050,2300,2300,2300,2300,11
20240626,131500,556586750,2300,2300,2300,2300,2
20240626,131400,556582150,2305,2305,2305,2305,1
20240626,131300,556579845,2305,2305,2305,2305,1
20240626,131200,556577540,2300,2300,2300,2300,0
20240626,131100,556577540,2300,2300,2300,2300,60
20240626,131000,556439540,2305,2305,2305,2305,7
20240626,130900,556423405,2305,2305,2305,2305,3000
20240626,130800,549508405,2310,2310,2310,2310,1
20240626,130700,549506095,2310,2310,2310,2310,1
20240626,130600,549503785,2305,2305,2305,2305,1
20240626,130500,549501480,2310,2310,2310,2310,0
20240626,130400,549501480,2310,2310,2310,2310,1
20240626,130300,549499170,2310,2310,2310,2310,0
20240626,130200,549499170,2310,2310,2310,2310,0
20240626,130100,549499170,2310,2310,2310,2310,0
20240626,130000,549499170,2310,2310,2310,2310,1
20240626,125900,549496860,2300,2310,2310,2300,1388
20240626,125800,546300580,2310,2310,2310,2310,159
20240626,125700,545933290,2310,2310,2310,2310,0
20240626,125600,545933290,2310,2300,2310,2300,11
20240626,125500,545907980,2300,2300,2300,2300,0
20240626,125400,545907980,2300,2300,2300,2300,0
20240626,125300,545907980,2300,2305,2305,2300,10737
20240626,125200,521177795,2305,2305,2305,2305,0
20240626,125100,521177795,2305,2305,2305,2305,0
20240626,125000,521177795,2305,2305,2305,2305,0
20240626,124900,521177795,2305,2305,2305,2305,0
20240626,124800,521177795,2305,2305,2305,2305,744
20240626,124700,519462875,2305,2305,2305,2305,0
20240626,124600,519462875,2305,2305,2305,2305,0
20240626,124500,519462875,2305,2305,2305,2305,0
20240626,124400,519462875,2305,2305,2305,2305,4
20240626,124300,519453655,2305,2305,2305,2305,11
20240626,124200,519428300,2300,2300,2300,2300,0
20240626,124100,519428300,2300,2300,2300,2300,4
20240626,124000,519419100,2305,2305,2305,2305,0
20240626,123900,519419100,2305,2305,2305,2305,93
20240626,123800,519204735,2305,2305,2305,2305,8
20240626,123700,519186295,2305,2305,2305,2305,0
20240626,123600,519186295,2305,2305,2305,2305,244
20240626,123500,518623875,2310,2310,2310,2310,0
20240626,123400,518623875,2310,2310,2310,2310,0
20240626,123300,518623875,2310,2310,2310,2310,1
20240626,123200,518621565,2305,2305,2305,2305,3239
20240626,123100,511155670,2305,2300,2305,2300,706
20240626,123000,509528440,2305,2305,2305,2305,0
20240626,122900,509528440,2305,2305,2305,2305,0
20240626,122800,509528440,2305,2305,2305,2305,2
20240626,122700,509523830,2305,2305,2305,2305,0
20240626,122600,509523830,2305,2305,2305,2305,0
20240626,122500,509523830,2305,2305,2305,2305,0
20240626,122400,509523830,2305,2305,2305,2305,211
20240626,122300,509037475,2300,2300,2300,2300,0
20240626,122200,509037475,2300,2300,2300,2300,980
20240626,122100,506783475,2305,2305,2305,2305,0
20240626,122000,506783475,2305,2300,2305,2300,170
20240626,121900,506392400,2305,2305,2305,2305,0
20240626,121800,506392400,2305,2305,2305,2305,0
20240626,121700,506392400,2305,2305,2305,2305,5
20240626,121600,506380875,2305,2305,2305,2305,0
20240626,121500,506380875,2305,2305,2305,2305,0
20240626,121400,506380875,2305,2305,2305,2305,758
20240626,121300,504633685,2305,2305,2305,2305,0
20240626,121200,504633685,2305,2305,2305,2305,0
20240626,121100,504633685,2305,2305,2305,2305,2724
20240626,121000,498354865,2310,2310,2310,2310,2000
20240626,120900,493734865,2310,2310,2310,2310,1
20240626,120800,493732555,2305,2305,2305,2305,0
20240626,120700,493732555,2305,2305,2305,2305,0
20240626,120600,493732555,2305,2305,2305,2305,49
20240626,120500,493619610,2310,2310,2310,2310,100
20240626,120400,493388610,2310,2310,2310,2310,1
20240626,120300,493386300,2305,2305,2305,2305,0
20240626,120200,493386300,2305,2305,2305,2305,0
20240626,120100,493386300,2305,2305,2305,2305,1
20240626,120000,493383995,2310,2310,2310,2310,2
20240626,115900,493379375,2305,2305,2305,2305,0
20240626,115800,493379375,2305,2305,2305,2305,70
20240626,115700,493218025,2305,2305,2305,2305,0
20240626,115600,493218025,2305,2305,2305,2305,1359
20240626,115500,490085530,2310,2310,2310,2305,237
20240626,115400,489538065,2310,2310,2310,2310,423
20240626,115300,488560935,2305,2305,2305,2305,0
20240626,115200,488560935,2305,2305,2305,2305,0
20240626,115100,488560935,2305,2305,2305,2305,0
20240626,115000,488560935,2305,2315,2315,2305,65
20240626,114900,488410630,2310,2310,2310,2310,0
20240626,114800,488410630,2310,2310,2310,2310,0
20240626,114700,488410630,2310,2310,2310,2310,3631
20240626,114600,480023020,2305,2305,2305,2305,0
20240626,114500,480023020,2305,2305,2305,2305,0
20240626,114400,480023020,2305,2305,2305,2305,0
20240626,114300,480023020,2305,2305,2305,2305,0
20240626,114200,480023020,2305,2305,2305,2305,0
20240626,114100,480023020,2305,2310,2310,2305,2
20240626,114000,480018405,2305,2305,2305,2305,0
20240626,113900,480018405,2305,2305,2305,2305,1
20240626,113800,480016100,2310,2310,2310,2310,0
20240626,113700,480016100,2310,2305,2310,2305,2
20240626,113600,480011485,2310,2310,2310,2305,21
20240626,113500,479962980,2310,2310,2310,2305,5
20240626,113400,479951435,2310,2310,2310,2305,120
20240626,113300,479674240,2305,2310,2310,2305,2
20240626,113200,479669625,2305,2305,2310,2305,28
20240626,113100,479605040,2305,2310,2310,2305,2
20240626,113000,479600425,2310,2310,2310,2310,219
20240626,112900,479094535,2315,2315,2315,2315,0
20240626,112800,479094535,2315,2310,2315,2310,1803
20240626,112700,474929600,2315,2305,2315,2305,8
20240626,112600,474911150,2315,2315,2315,2315,1
20240626,112500,474908835,2305,2315,2315,2305,103
20240626,112400,474670400,2315,2315,2315,2315,84
20240626,112300,474475940,2315,2315,2315,2315,0
20240626,112200,474475940,2315,2310,2315,2310,28
20240626,112100,474411250,2315,2315,2315,2315,0
20240626,112000,474411250,2315,2305,2315,2305,1558
20240626,111900,470812225,2305,2305,2305,2305,1
20240626,111800,470809920,2310,2310,2310,2305,6
20240626,111700,470796065,2310,2310,2310,2310,51
20240626,111600,470678255,2310,2310,2310,2310,286
20240626,111500,470017595,2310,2310,2310,2310,0
20240626,111400,470017595,2310,2310,2310,2310,0
20240626,111300,470017595,2310,2310,2310,2310,0
20240626,111200,470017595,2310,2310,2310,2310,0
20240626,111100,470017595,2310,2310,2310,2310,1
20240626,111000,470015285,2305,2310,2310,2305,1202
20240626,110900,467244665,2300,2310,2310,2300,5449
20240626,110800,454661465,2310,2305,2310,2305,225
20240626,110700,454142830,2310,2310,2310,2310,0
20240626,110600,454142830,2310,2305,2310,2305,704
20240626,110500,452520105,2300,2300,2300,2300,630
20240626,110400,451071105,2305,2300,2305,2300,7
20240626,110300,451055000,2305,2305,2305,2300,1651
20240626,110200,447249660,2305,2305,2305,2305,0
20240626,110100,447249660,2305,2305,2305,2305,0
20240626,110000,447249660,2305,2305,2305,2305,0
20240626,105900,447249660,2305,2305,2305,2305,100
20240626,105800,447019160,2305,2300,2305,2300,238
20240626,105700,446471750,2300,2300,2300,2300,2400
20240626,105600,440951750,2305,2305,2305,2305,0
20240626,105500,440951750,2305,2305,2305,2305,0
20240626,105400,440951750,2305,2305,2305,2305,22
20240626,105300,440901040,2300,2300,2300,2300,514
20240626,105200,439718840,2305,2305,2305,2305,433
20240626,105100,438720775,2305,2300,2305,2300,101
20240626,105000,438488470,2305,2305,2305,2305,0
20240626,104900,438488470,2305,2305,2305,2305,0
20240626,104800,438488470,2305,2300,2305,2300,3204
20240626,104700,431119265,2305,2305,2305,2305,10
20240626,104600,431096215,2305,2305,2305,2305,2
20240626,104500,431091605,2300,2300,2300,2300,1235
20240626,104400,428251105,2295,2300,2300,2295,96
20240626,104300,428030505,2305,2300,2305,2295,15014
20240626,104200,393537570,2305,2305,2305,2305,0
20240626,104100,393537570,2305,2305,2305,2305,5
20240626,104000,393526045,2305,2305,2305,2305,0
20240626,103900,393526045,2305,2305,2305,2305,1
20240626,103800,393523740,2300,2300,2300,2300,0
20240626,103700,393523740,2300,2300,2300,2300,300
20240626,103600,392833740,2300,2300,2300,2300,600
20240626,103500,391453740,2305,2305,2305,2305,200
20240626,103400,390992740,2305,2305,2305,2305,0
20240626,103300,390992740,2305,2305,2305,2305,11
20240626,103200,390967385,2305,2305,2305,2300,261
20240626,103100,390367010,2305,2305,2305,2305,5
20240626,103000,390355485,2310,2305,2310,2305,3595
20240626,102900,382068995,2305,2305,2305,2305,64
20240626,102800,381921475,2310,2310,2310,2310,2
20240626,102700,381916855,2310,2310,2310,2305,335
20240626,102600,381144670,2305,2305,2305,2305,10
20240626,102500,381121620,2305,2305,2305,2305,68
20240626,102400,380964880,2310,2310,2310,2310,0
20240626,102300,380964880,2310,2310,2310,2310,0
20240626,102200,380964880,2310,2305,2310,2305,1658
20240626,102100,377143175,2300,2300,2300,2300,3
20240626,102000,377136275,2305,2305,2305,2300,103
20240626,101900,376898870,2300,2305,2305,2300,1000
20240626,101800,374596370,2300,2305,2305,2300,6
20240626,101700,374582565,2300,2305,2305,2300,521
20240626,101600,373381705,2300,2300,2300,2300,1359
20240626,101500,370256005,2305,2300,2305,2300,20
20240626,101400,370209950,2300,2300,2300,2300,415
20240626,101300,369255450,2300,2300,2300,2300,0
20240626,101200,369255450,2300,2300,2300,2300,1700
20240626,101100,365345450,2305,2305,2305,2305,7
20240626,101000,365329315,2305,2305,2305,2305,342
20240626,100900,364541005,2305,2305,2305,2305,100
20240626,100800,364310505,2310,2305,2310,2305,221
20240626,100700,363801085,2305,2305,2305,2305,259
20240626,100600,363204090,2305,2305,2305,2305,107
20240626,100500,362957455,2300,2300,2300,2300,0
20240626,100400,362957455,2300,2310,2310,2300,91
20240626,100300,362748135,2305,2305,2305,2305,895
20240626,100200,360685160,2300,2300,2300,2300,200
20240626,100100,360225160,2305,2305,2305,2305,0
20240626,100000,360225160,2305,2300,2305,2300,2743
20240626,095900,353916255,2305,2305,2305,2300,2729
20240626,095800,347631910,2310,2310,2310,2310,0
20240626,095700,347631910,2310,2305,2310,2305,1025
20240626,095600,345269170,2305,2300,2305,2300,11493
20240626,095500,318802655,2300,2305,2305,2300,177
20240626,095400,318395535,2305,2305,2305,2305,2
20240626,095300,318390925,2305,2305,2305,2305,9
20240626,095200,318370180,2305,2305,2305,2305,0
20240626,095100,318370180,2305,2305,2305,2305,0
20240626,095000,318370180,2305,2305,2305,2305,2
20240626,094900,318365570,2300,2305,2305,2300,10552
20240626,094800,294095960,2300,2305,2305,2300,4000
20240626,094700,284885960,2305,2305,2305,2305,2046
20240626,094600,280169930,2305,2300,2305,2300,2455
20240626,094500,274523425,2300,2305,2305,2300,757
20240626,094400,272782040,2300,2300,2305,2300,389
20240626,094300,271887335,2305,2300,2305,2300,459
20240626,094200,270831630,2305,2310,2310,2305,2092
20240626,094100,266009565,2305,2305,2310,2305,348
20240626,094000,265207420,2310,2310,2310,2310,1
20240626,093900,265205110,2305,2310,2310,2305,1003
20240626,093800,262893180,2310,2305,2310,2305,1510
20240626,093700,259412580,2310,2310,2310,2310,1
20240626,093600,259410270,2305,2310,2310,2305,101
20240626,093500,259177460,2310,2305,2310,2300,1024
20240626,093400,256817135,2305,2305,2305,2300,684
20240626,093300,255243900,2300,2305,2305,2300,2512
20240626,093200,249466285,2305,2310,2310,2305,123
20240626,093100,249182755,2310,2310,2310,2310,2
20240626,093000,249178135,2310,2300,2310,2300,162
20240626,092900,248805315,2310,2305,2310,2300,7422
20240626,092800,231714775,2310,2305,2310,2305,200
20240626,092700,231253275,2310,2310,2310,2310,4
20240626,092600,231244035,2310,2310,2310,2310,254
20240626,092500,230657295,2315,2315,2315,2315,1130
20240626,092400,228041345,2315,2315,2315,2315,1
20240626,092300,228039030,2320,2315,2320,2310,957
20240626,092200,225823570,2315,2315,2320,2315,1235
20240626,092100,222964540,2310,2310,2310,2310,1180
20240626,092000,220238740,2310,2315,2315,2310,2586
20240626,091900,214255120,2315,2310,2315,2310,1375
20240626,091800,211078865,2310,2305,2310,2305,586
20240626,091700,209725630,2310,2310,2310,2310,500
20240626,091600,208570630,2310,2310,2310,2305,46
20240626,091500,208464525,2305,2305,2310,2305,1101
20240626,091400,205921305,2305,2305,2310,2305,717
20240626,091300,204268615,2305,2300,2305,2300,452
20240626,091200,203227405,2300,2300,2300,2300,2762
20240626,091100,196874805,2305,2305,2310,2305,123
20240626,091000,196591180,2300,2305,2310,2300,1350
20240626,090900,193476525,2295,2305,2305,2295,11750
20240626,090800,166500445,2300,2300,2300,2300,1204
20240626,090700,163731245,2300,2300,2300,2300,1246
20240626,090600,160865445,2300,2305,2305,2300,2125
20240626,090500,155977860,2305,2300,2305,2300,154
20240626,090400,155623640,2300,2305,2305,2300,1617
20240626,090300,151899295,2305,2310,2310,2305,1052
20240626,090200,149471090,2305,2310,2310,2300,9147
20240626,090100,128397465,2310,2310,2315,2305,10075
20240626,090000,105121125,2315,2320,2320,2295,44610