stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,191000,5913655260,2100,2100,2100,2100,46576
20240624,190900,5913655260,2100,2100,2100,2100,0
20240624,190800,5913655260,2100,2100,2100,2100,0
20240624,190700,5913655260,2100,2100,2100,2100,0
20240624,190600,5913655260,2100,2100,2100,2100,0
20240624,190500,5913655260,2100,2100,2100,2100,0
20240624,190400,5913655260,2100,2100,2100,2100,0
20240624,190300,5913655260,2100,2100,2100,2100,0
20240624,190200,5913655260,2100,2100,2100,2100,0
20240624,190100,5913655260,2100,2100,2100,2100,0
20240624,190000,5913655260,2100,2100,2100,2100,0
20240624,185900,5913655260,2100,2100,2100,2100,0
20240624,185800,5913655260,2100,2100,2100,2100,0
20240624,185700,5913655260,2100,2100,2100,2100,0
20240624,185600,5913655260,2100,2100,2100,2100,0
20240624,185500,5913655260,2100,2100,2100,2100,0
20240624,185400,5913655260,2100,2100,2100,2100,0
20240624,185300,5913655260,2100,2100,2100,2100,0
20240624,185200,5913655260,2100,2100,2100,2100,0
20240624,185100,5913655260,2100,2100,2100,2100,0
20240624,185000,5913655260,2100,2100,2100,2100,0
20240624,184900,5913655260,2100,2100,2100,2100,0
20240624,184800,5913655260,2100,2100,2100,2100,0
20240624,184700,5913655260,2100,2100,2100,2100,0
20240624,184600,5913655260,2100,2100,2100,2100,0
20240624,184500,5913655260,2100,2100,2100,2100,0
20240624,184400,5913655260,2100,2100,2100,2100,0
20240624,184300,5913655260,2100,2100,2100,2100,0
20240624,184200,5913655260,2100,2100,2100,2100,0
20240624,184100,5913655260,2100,2100,2100,2100,0
20240624,184000,5913655260,2100,2100,2100,2100,46576
20240624,183900,5913655260,2100,2100,2100,2100,0
20240624,183800,5913655260,2100,2100,2100,2100,0
20240624,183700,5913655260,2100,2100,2100,2100,0
20240624,183600,5913655260,2100,2100,2100,2100,0
20240624,183500,5913655260,2100,2100,2100,2100,0
20240624,183400,5913655260,2100,2100,2100,2100,0
20240624,183300,5913655260,2100,2100,2100,2100,0
20240624,183200,5913655260,2100,2100,2100,2100,0
20240624,183100,5913655260,2100,2100,2100,2100,0
20240624,183000,5913655260,2100,2100,2100,2100,0
20240624,182900,5913655260,2100,2100,2100,2100,0
20240624,182800,5913655260,2100,2100,2100,2100,0
20240624,182700,5913655260,2100,2100,2100,2100,0
20240624,182600,5913655260,2100,2100,2100,2100,0
20240624,182500,5913655260,2100,2100,2100,2100,0
20240624,182400,5913655260,2100,2100,2100,2100,0
20240624,182300,5913655260,2100,2100,2100,2100,0
20240624,182200,5913655260,2100,2100,2100,2100,0
20240624,182100,5913655260,2100,2100,2100,2100,0
20240624,182000,5913655260,2100,2100,2100,2100,0
20240624,181900,5913655260,2100,2100,2100,2100,0
20240624,181800,5913655260,2100,2100,2100,2100,0
20240624,181700,5913655260,2100,2100,2100,2100,0
20240624,181600,5913655260,2100,2100,2100,2100,0
20240624,181500,5913655260,2100,2100,2100,2100,0
20240624,181400,5913655260,2100,2100,2100,2100,0
20240624,181300,5913655260,2100,2100,2100,2100,0
20240624,181200,5913655260,2100,2100,2100,2100,0
20240624,181100,5913655260,2100,2100,2100,2100,0
20240624,181000,5913655260,2100,2100,2100,2100,46576
20240624,180900,5913655260,2100,2100,2100,2100,0
20240624,180800,5913655260,2100,2100,2100,2100,0
20240624,180700,5913655260,2100,2100,2100,2100,0
20240624,180600,5913655260,2100,2100,2100,2100,0
20240624,180500,5913655260,2100,2100,2100,2100,0
20240624,180400,5913655260,2100,2100,2100,2100,0
20240624,180300,5913655260,2100,2100,2100,2100,0
20240624,180200,5913655260,2100,2100,2100,2100,0
20240624,180100,5913655260,2100,2100,2100,2100,0
20240624,180000,5913655260,2100,2100,2100,2100,0
20240624,175900,5913655260,2100,2100,2100,2100,0
20240624,175800,5913655260,2100,2100,2100,2100,0
20240624,175700,5913655260,2100,2100,2100,2100,0
20240624,175600,5913655260,2100,2100,2100,2100,0
20240624,175500,5913655260,2100,2100,2100,2100,0
20240624,175400,5913655260,2100,2100,2100,2100,0
20240624,175300,5913655260,2100,2100,2100,2100,0
20240624,175200,5913655260,2100,2100,2100,2100,0
20240624,175100,5913655260,2100,2100,2100,2100,0
20240624,175000,5913655260,2100,2100,2100,2100,0
20240624,174900,5913655260,2100,2100,2100,2100,0
20240624,174800,5913655260,2100,2100,2100,2100,0
20240624,174700,5913655260,2100,2100,2100,2100,0
20240624,174600,5913655260,2100,2100,2100,2100,0
20240624,174500,5913655260,2100,2100,2100,2100,0
20240624,174400,5913655260,2100,2100,2100,2100,0
20240624,174300,5913655260,2100,2100,2100,2100,0
20240624,174200,5913655260,2100,2100,2100,2100,0
20240624,174100,5913655260,2100,2100,2100,2100,0
20240624,174000,5913655260,2100,2100,2100,2100,46576
20240624,173900,5913655260,2100,2100,2100,2100,0
20240624,173800,5913655260,2100,2100,2100,2100,0
20240624,173700,5913655260,2100,2100,2100,2100,0
20240624,173600,5913655260,2100,2100,2100,2100,0
20240624,173500,5913655260,2100,2100,2100,2100,0
20240624,173400,5913655260,2100,2100,2100,2100,0
20240624,173300,5913655260,2100,2100,2100,2100,0
20240624,173200,5913655260,2100,2100,2100,2100,0
20240624,173100,5913655260,2100,2100,2100,2100,0
20240624,173000,5913655260,2100,2100,2100,2100,0
20240624,172900,5913655260,2100,2100,2100,2100,0
20240624,172800,5913655260,2100,2100,2100,2100,0
20240624,172700,5913655260,2100,2100,2100,2100,0
20240624,172600,5913655260,2100,2100,2100,2100,0
20240624,172500,5913655260,2100,2100,2100,2100,0
20240624,172400,5913655260,2100,2100,2100,2100,0
20240624,172300,5913655260,2100,2100,2100,2100,0
20240624,172200,5913655260,2100,2100,2100,2100,0
20240624,172100,5913655260,2100,2100,2100,2100,0
20240624,172000,5913655260,2100,2100,2100,2100,0
20240624,171900,5913655260,2100,2100,2100,2100,0
20240624,171800,5913655260,2100,2100,2100,2100,0
20240624,171700,5913655260,2100,2100,2100,2100,0
20240624,171600,5913655260,2100,2100,2100,2100,0
20240624,171500,5913655260,2100,2100,2100,2100,0
20240624,171400,5913655260,2100,2100,2100,2100,0
20240624,171300,5913655260,2100,2100,2100,2100,0
20240624,171200,5913655260,2100,2100,2100,2100,0
20240624,171100,5913655260,2100,2100,2100,2100,0
20240624,171000,5913655260,2100,2100,2100,2100,46576
20240624,170900,5913655260,2100,2100,2100,2100,0
20240624,170800,5913655260,2100,2100,2100,2100,0
20240624,170700,5913655260,2100,2100,2100,2100,0
20240624,170600,5913655260,2100,2100,2100,2100,0
20240624,170500,5913655260,2100,2100,2100,2100,0
20240624,170400,5913655260,2100,2100,2100,2100,0
20240624,170300,5913655260,2100,2100,2100,2100,0
20240624,170200,5913655260,2100,2100,2100,2100,0
20240624,170100,5913655260,2100,2100,2100,2100,0
20240624,170000,5913655260,2100,2100,2100,2100,0
20240624,165900,5913655260,2100,2100,2100,2100,0
20240624,165800,5913655260,2100,2100,2100,2100,0
20240624,165700,5913655260,2100,2100,2100,2100,0
20240624,165600,5913655260,2100,2100,2100,2100,0
20240624,165500,5913655260,2100,2100,2100,2100,0
20240624,165400,5913655260,2100,2100,2100,2100,0
20240624,165300,5913655260,2100,2100,2100,2100,0
20240624,165200,5913655260,2100,2100,2100,2100,0
20240624,165100,5913655260,2100,2100,2100,2100,0
20240624,165000,5913655260,2100,2100,2100,2100,0
20240624,164900,5913655260,2100,2100,2100,2100,0
20240624,164800,5913655260,2100,2100,2100,2100,0
20240624,164700,5913655260,2100,2100,2100,2100,0
20240624,164600,5913655260,2100,2100,2100,2100,0
20240624,164500,5913655260,2100,2100,2100,2100,0
20240624,164400,5913655260,2100,2100,2100,2100,0
20240624,164300,5913655260,2100,2100,2100,2100,0
20240624,164200,5913655260,2100,2100,2100,2100,0
20240624,164100,5913655260,2100,2100,2100,2100,0
20240624,164000,5913655260,2100,2100,2100,2100,46576
20240624,163900,5913655260,2100,2100,2100,2100,0
20240624,163800,5913655260,2100,2100,2100,2100,0
20240624,163700,5913655260,2100,2100,2100,2100,0
20240624,163600,5913655260,2100,2100,2100,2100,0
20240624,163500,5913655260,2100,2100,2100,2100,0
20240624,163400,5913655260,2100,2100,2100,2100,0
20240624,163300,5913655260,2100,2100,2100,2100,0
20240624,163200,5913655260,2100,2100,2100,2100,0
20240624,163100,5913655260,2100,2100,2100,2100,0
20240624,163000,5913655260,2100,2100,2100,2100,0
20240624,162900,5913655260,2100,2100,2100,2100,0
20240624,162800,5913655260,2100,2100,2100,2100,0
20240624,162700,5913655260,2100,2100,2100,2100,0
20240624,162600,5913655260,2100,2100,2100,2100,0
20240624,162500,5913655260,2100,2100,2100,2100,0
20240624,162400,5913655260,2100,2100,2100,2100,0
20240624,162300,5913655260,2100,2100,2100,2100,0
20240624,162200,5913655260,2100,2100,2100,2100,0
20240624,162100,5913655260,2100,2100,2100,2100,0
20240624,162000,5913655260,2100,2100,2100,2100,0
20240624,161900,5913655260,2100,2100,2100,2100,0
20240624,161800,5913655260,2100,2100,2100,2100,0
20240624,161700,5913655260,2100,2100,2100,2100,0
20240624,161600,5913655260,2100,2100,2100,2100,0
20240624,161500,5913655260,2100,2100,2100,2100,0
20240624,161400,5913655260,2100,2100,2100,2100,0
20240624,161300,5913655260,2100,2100,2100,2100,0
20240624,161200,5913655260,2100,2100,2100,2100,0
20240624,161100,5913655260,2100,2100,2100,2100,0
20240624,161000,5913655260,2100,2100,2100,2100,46576
20240624,160900,5913655260,2100,2100,2100,2100,0
20240624,160800,5913655260,2100,2100,2100,2100,0
20240624,160700,5913655260,2100,2100,2100,2100,0
20240624,160600,5913655260,2100,2100,2100,2100,0
20240624,160500,5913655260,2100,2100,2100,2100,0
20240624,160400,5913655260,2100,2100,2100,2100,0
20240624,160300,5913655260,2100,2100,2100,2100,0
20240624,160200,5913655260,2100,2100,2100,2100,0
20240624,160100,5913655260,2100,2100,2100,2100,0
20240624,160000,5913655260,2100,2100,2100,2100,0
20240624,155900,5913655260,2100,2100,2100,2100,0
20240624,155800,5913655260,2100,2100,2100,2100,0
20240624,155700,5913655260,2100,2100,2100,2100,0
20240624,155600,5913655260,2100,2100,2100,2100,0
20240624,155500,5913655260,2100,2100,2100,2100,0
20240624,155400,5913655260,2100,2100,2100,2100,0
20240624,155300,5913655260,2100,2100,2100,2100,0
20240624,155200,5913655260,2100,2100,2100,2100,0
20240624,155100,5913655260,2100,2100,2100,2100,0
20240624,155000,5913655260,2100,2100,2100,2100,0
20240624,154900,5913655260,2100,2100,2100,2100,0
20240624,154800,5913655260,2100,2100,2100,2100,0
20240624,154700,5913655260,2100,2100,2100,2100,0
20240624,154600,5913655260,2100,2100,2100,2100,0
20240624,154500,5913655260,2100,2100,2100,2100,0
20240624,154400,5913655260,2100,2100,2100,2100,0
20240624,154300,5913655260,2100,2100,2100,2100,0
20240624,154200,5913655260,2100,2100,2100,2100,0
20240624,154100,5913655260,2100,2100,2100,2100,0
20240624,154000,5913655260,2100,2100,2100,2100,46576
20240624,153900,5913655260,2100,2100,2100,2100,0
20240624,153800,5913655260,2100,2100,2100,2100,0
20240624,153700,5913655260,2100,2100,2100,2100,0
20240624,153600,5913655260,2100,2100,2100,2100,0
20240624,153500,5913655260,2100,2100,2100,2100,0
20240624,153400,5913655260,2100,2100,2100,2100,0
20240624,153300,5913655260,2100,2100,2100,2100,0
20240624,153200,5913655260,2100,2100,2100,2100,0
20240624,153100,5913655260,2100,2100,2100,2100,0
20240624,153000,5913655260,2100,2100,2100,2100,46576
20240624,152900,5815845660,2105,2105,2105,2105,0
20240624,152800,5815845660,2105,2105,2105,2105,0
20240624,152700,5815845660,2105,2105,2105,2105,0
20240624,152600,5815845660,2105,2105,2105,2105,0
20240624,152500,5815845660,2105,2105,2105,2105,0
20240624,152400,5815845660,2105,2105,2105,2105,0
20240624,152300,5815845660,2105,2105,2105,2105,0
20240624,152200,5815845660,2105,2105,2105,2105,0
20240624,152100,5815845660,2105,2105,2105,2105,0
20240624,152000,5815845660,2105,2105,2105,2105,0
20240624,151900,5815845660,2105,2120,2120,2105,10025
20240624,151800,5794669195,2115,2120,2120,2115,10076
20240624,151700,5773345710,2120,2120,2120,2115,11155
20240624,151600,5749699245,2120,2120,2125,2120,1571
20240624,151500,5746364495,2115,2115,2125,2105,13521
20240624,151400,5717813980,2115,2120,2120,2110,1472
20240624,151300,5714700735,2105,2110,2110,2105,5020
20240624,151200,5704111475,2110,2105,2120,2105,5179
20240624,151100,5693183795,2110,2100,2110,2100,6698
20240624,151000,5679087850,2100,2105,2105,2100,2834
20240624,150900,5673125380,2100,2100,2105,2095,2239
20240624,150800,5668425155,2100,2100,2100,2095,512
20240624,150700,5667350205,2100,2100,2100,2100,610
20240624,150600,5666069205,2105,2105,2105,2095,11712
20240624,150500,5641501175,2105,2100,2110,2100,4950
20240624,150400,5631102195,2110,2115,2115,2100,3245
20240624,150300,5624271815,2110,2105,2110,2105,3388
20240624,150200,5617126020,2110,2105,2110,2105,2563
20240624,150100,5611718715,2110,2105,2110,2105,1003
20240624,150000,5609603740,2105,2110,2110,2105,3080
20240624,145900,5603106930,2110,2110,2115,2105,2016
20240624,145800,5598852915,2110,2100,2110,2100,539
20240624,145700,5597717505,2100,2090,2105,2090,6549
20240624,145600,5583967155,2095,2095,2095,2090,1612
20240624,145500,5580591500,2095,2100,2100,2090,4965
20240624,145400,5570193895,2095,2095,2100,2090,3152
20240624,145300,5563587210,2090,2090,2095,2080,4909
20240624,145200,5553337985,2090,2090,2090,2080,12561
20240624,145100,5527111130,2085,2085,2095,2085,10689
20240624,145000,5504791845,2085,2075,2085,2070,9469
20240624,144900,5485108875,2075,2060,2085,2060,7220
20240624,144800,5470109650,2060,2090,2090,2060,14404
20240624,144700,5440320050,2090,2080,2090,2065,9046
20240624,144600,5421478210,2075,2110,2115,2050,85419
20240624,144500,5244166575,2115,2090,2115,2080,19438
20240624,144400,5203437790,2090,2115,2115,2080,23169
20240624,144300,5154969575,2115,2115,2120,2100,10351
20240624,144200,5133174235,2125,2115,2125,2110,1901
20240624,144100,5129155110,2115,2105,2125,2105,4418
20240624,144000,5119815530,2105,2120,2120,2105,8750
20240624,143900,5101351310,2120,2130,2130,2120,1721
20240624,143800,5097685620,2130,2125,2130,2100,50744
20240624,143700,4990661125,2130,2110,2130,2110,2953
20240624,143600,4984400765,2125,2130,2130,2105,17531
20240624,143500,4947289735,2130,2130,2135,2120,10865
20240624,143400,4924205660,2130,2125,2130,2120,6037
20240624,143300,4911375975,2125,2125,2130,2100,75907
20240624,143200,4750513275,2145,2135,2145,2120,21598
20240624,143100,4704567085,2145,2140,2145,2120,25876
20240624,143000,4649472245,2145,2145,2145,2135,2102
20240624,142900,4644964495,2145,2145,2145,2140,1000
20240624,142800,4642820020,2140,2135,2145,2130,5380
20240624,142700,4631358260,2135,2140,2140,2135,1570
20240624,142600,4628002295,2140,2145,2150,2140,1549
20240624,142500,4624683480,2150,2145,2150,2140,704
20240624,142400,4623174140,2150,2130,2150,2130,889
20240624,142300,4621268815,2150,2150,2155,2120,62199
20240624,142200,4488664860,2155,2155,2155,2155,100
20240624,142100,4488449360,2160,2150,2165,2150,776
20240624,142000,4486775260,2140,2140,2150,2140,502
20240624,141900,4485700770,2150,2150,2150,2135,2426
20240624,141800,4480496315,2150,2160,2165,2135,68353
20240624,141700,4333619120,2160,2160,2160,2160,934
20240624,141600,4331601680,2160,2165,2170,2160,4241
20240624,141500,4322441030,2160,2165,2170,2160,1038
20240624,141400,4320198920,2160,2160,2160,2160,4437
20240624,141300,4310615000,2160,2165,2165,2160,2714
20240624,141200,4304749715,2165,2170,2170,2165,3044
20240624,141100,4298159235,2170,2170,2170,2165,208
20240624,141000,4297708875,2170,2170,2170,2160,1032
20240624,140900,4295474730,2170,2175,2175,2170,609
20240624,140800,4294151725,2170,2175,2175,2170,525
20240624,140700,4293009975,2175,2170,2175,2170,20
20240624,140600,4292966525,2175,2170,2175,2170,939
20240624,140500,4290924220,2170,2160,2170,2160,6582
20240624,140400,4276651595,2160,2165,2170,2160,2851
20240624,140300,4270479775,2170,2170,2170,2170,1329
20240624,140200,4267595845,2170,2170,2170,2170,198
20240624,140100,4267166185,2170,2170,2170,2165,245
20240624,140000,4266635185,2165,2170,2170,2165,557
20240624,135900,4265429170,2170,2170,2170,2170,1018
20240624,135800,4263220110,2170,2165,2170,2160,307
20240624,135700,4262555280,2165,2165,2165,2165,340
20240624,135600,4261819180,2165,2170,2170,2160,628
20240624,135500,4260462090,2170,2160,2170,2160,10845
20240624,135400,4237036410,2165,2165,2165,2165,863
20240624,135300,4235168015,2170,2170,2170,2165,183
20240624,135200,4234771485,2170,2165,2170,2160,1113
20240624,135100,4232366835,2165,2165,2170,2165,532
20240624,135000,4231215025,2170,2170,2175,2165,114
20240624,134900,4230967575,2160,2165,2170,2160,3788
20240624,134800,4222770225,2175,2165,2175,2165,7305
20240624,134700,4206954490,2170,2175,2175,2170,1744
20240624,134600,4203169825,2175,2175,2175,2175,50
20240624,134500,4203061075,2175,2170,2175,2165,2833
20240624,134400,4196913615,2170,2175,2175,2170,153
20240624,134300,4196581170,2180,2175,2180,2170,1005
20240624,134200,4194400290,2175,2180,2180,2170,523
20240624,134100,4193265280,2180,2175,2180,2175,77
20240624,134000,4193097700,2170,2175,2175,2165,10811
20240624,133900,4169640780,2175,2175,2175,2170,212
20240624,133800,4169179695,2175,2175,2175,2170,74
20240624,133700,4169018760,2175,2180,2180,2175,1949
20240624,133600,4164779590,2180,2175,2180,2175,136
20240624,133500,4164483655,2175,2175,2175,2175,78
20240624,133400,4164314005,2170,2180,2180,2170,2952
20240624,133300,4157907580,2175,2180,2180,2175,1125
20240624,133200,4155460550,2180,2180,2185,2170,2518
20240624,133100,4149976240,2170,2180,2180,2170,1429
20240624,133000,4146865250,2180,2180,2180,2170,33
20240624,132900,4146793410,2180,2180,2180,2180,35
20240624,132800,4146717110,2180,2180,2180,2170,837
20240624,132700,4144900530,2180,2180,2180,2180,723
20240624,132600,4143324390,2180,2180,2190,2170,1603
20240624,132500,4139821300,2170,2180,2180,2170,7531
20240624,132400,4123470485,2180,2180,2180,2170,354
20240624,132300,4122701365,2180,2180,2180,2175,32
20240624,132200,4122631685,2180,2180,2180,2170,432
20240624,132100,4121693925,2185,2180,2185,2175,2792
20240624,132000,4115616795,2185,2185,2185,2185,22
20240624,131900,4115568725,2185,2185,2185,2180,49
20240624,131800,4115461680,2185,2180,2185,2180,844
20240624,131700,4113617785,2185,2185,2185,2180,2754
20240624,131600,4107605585,2185,2185,2185,2185,83
20240624,131500,4107424230,2185,2180,2185,2180,5836
20240624,131400,4094701575,2180,2180,2180,2170,2767
20240624,131300,4088693850,2170,2170,2175,2165,7222
20240624,131200,4073020110,2165,2165,2165,2160,4606
20240624,131100,4063052430,2170,2165,2170,2165,143
20240624,131000,4062742655,2165,2175,2175,2165,1448
20240624,130900,4059606660,2175,2170,2175,2170,26
20240624,130800,4059550115,2170,2175,2175,2170,144
20240624,130700,4059237605,2170,2175,2175,2165,1462
20240624,130600,4056066750,2170,2165,2170,2160,15903
20240624,130500,4021635220,2165,2180,2180,2165,31301
20240624,130400,3953688120,2175,2180,2180,2175,5821
20240624,130300,3941011485,2180,2185,2185,2180,4420
20240624,130200,3931375455,2185,2185,2185,2185,524
20240624,130100,3930230515,2180,2185,2185,2180,647
20240624,130000,3928819325,2185,2190,2190,2180,7492
20240624,125900,3912476610,2190,2190,2190,2185,5409
20240624,125800,3900656095,2190,2180,2190,2180,2366
20240624,125700,3895475855,2185,2185,2185,2180,2267
20240624,125600,3890531330,2185,2190,2190,2185,6631
20240624,125500,3876042490,2185,2195,2195,2185,240
20240624,125400,3875516435,2195,2195,2195,2185,566
20240624,125300,3874279085,2195,2200,2200,2185,797
20240624,125200,3872536075,2190,2185,2190,2180,504
20240624,125100,3871434560,2185,2185,2190,2180,2924
20240624,125000,3865045675,2190,2185,2190,2185,5748
20240624,124900,3852486165,2190,2190,2190,2185,2027
20240624,124800,3848052195,2200,2190,2200,2190,542
20240624,124700,3846862210,2195,2200,2200,2190,427
20240624,124600,3845927045,2200,2190,2200,2190,3745
20240624,124500,3837725480,2185,2195,2200,2185,8084
20240624,124400,3820016185,2200,2195,2205,2195,9
20240624,124300,3819996405,2205,2200,2205,2200,905
20240624,124200,3818005400,2200,2205,2205,2195,366
20240624,124100,3817199730,2205,2205,2205,2200,2486
20240624,124000,3811730010,2205,2200,2205,2200,12
20240624,123900,3811703605,2205,2205,2205,2195,31
20240624,123800,3811635450,2205,2195,2205,2195,77
20240624,123700,3811466345,2205,2195,2205,2195,13
20240624,123600,3811437740,2205,2190,2205,2190,1276
20240624,123500,3808642880,2190,2195,2195,2190,1409
20240624,123400,3805556670,2190,2190,2195,2190,6296
20240624,123300,3791768345,2190,2195,2195,2190,298
20240624,123200,3791115695,2195,2200,2200,2195,7777
20240624,123100,3774020255,2200,2195,2205,2195,123
20240624,123000,3773750185,2200,2200,2205,2200,7655
20240624,122900,3756872865,2200,2195,2200,2195,3711
20240624,122800,3748726085,2205,2200,2210,2195,1278
20240624,122700,3745908980,2195,2200,2200,2195,1950
20240624,122600,3741627745,2195,2200,2210,2195,10810
20240624,122500,3717830425,2205,2195,2205,2195,3382
20240624,122400,3710387530,2205,2205,2205,2195,3165
20240624,122300,3703422600,2195,2200,2215,2195,12924
20240624,122200,3674952405,2210,2200,2210,2190,3295
20240624,122100,3667699045,2195,2200,2200,2195,844
20240624,122000,3665844505,2200,2190,2200,2190,7698
20240624,121900,3648985765,2190,2190,2190,2190,1410
20240624,121800,3645897865,2190,2190,2190,2185,1230
20240624,121700,3643206785,2190,2185,2190,2185,534
20240624,121600,3642039740,2185,2185,2190,2185,9407
20240624,121500,3621485430,2190,2190,2190,2190,51
20240624,121400,3621373740,2190,2195,2195,2190,3989
20240624,121300,3612629470,2195,2195,2195,2190,502
20240624,121200,3611530080,2190,2190,2195,2190,3436
20240624,121100,3604005235,2195,2200,2200,2195,65
20240624,121000,3603862255,2200,2195,2200,2190,3450
20240624,120900,3596291900,2200,2200,2200,2200,551
20240624,120800,3595079700,2200,2195,2200,2195,1735
20240624,120700,3591271370,2190,2195,2195,2190,691
20240624,120600,3589755025,2195,2190,2195,2190,3162
20240624,120500,3582830145,2195,2195,2195,2190,3193
20240624,120400,3575824840,2200,2195,2200,2195,284
20240624,120300,3575201435,2195,2195,2195,2195,1032
20240624,120200,3572936195,2200,2195,2200,2195,152
20240624,120100,3572602545,2195,2200,2200,2195,828
20240624,120000,3570784980,2200,2190,2200,2190,2076
20240624,115900,3566227700,2195,2190,2195,2190,3383
20240624,115800,3558818860,2195,2200,2200,2190,1941
20240624,115700,3554558445,2195,2200,2200,2195,706
20240624,115600,3553005545,2200,2195,2200,2195,3003
20240624,115500,3546411870,2200,2195,2200,2195,638
20240624,115400,3545011440,2195,2195,2195,2195,1866
20240624,115300,3540915570,2195,2195,2195,2195,2699
20240624,115200,3534991265,2200,2200,2200,2200,1004
20240624,115100,3532782465,2210,2205,2210,2200,3213
20240624,115000,3525702490,2210,2205,2210,2200,2614
20240624,114900,3519938725,2205,2205,2205,2205,11
20240624,114800,3519914470,2200,2200,2200,2200,128
20240624,114700,3519632870,2200,2200,2200,2200,1588
20240624,114600,3516139270,2200,2205,2205,2200,2477
20240624,114500,3510680260,2205,2210,2210,2205,372
20240624,114400,3509859615,2210,2210,2210,2210,201
20240624,114300,3509415405,2210,2215,2220,2210,1210
20240624,114200,3506737785,2215,2215,2215,2215,153
20240624,114100,3506398890,2215,2230,2230,2215,843
20240624,114000,3504529510,2220,2230,2235,2220,2260
20240624,113900,3499502860,2235,2220,2235,2215,5966
20240624,113800,3486206815,2230,2215,2230,2215,4804
20240624,113700,3475497410,2215,2220,2225,2210,602
20240624,113600,3474162490,2230,2200,2230,2200,5352
20240624,113500,3462279915,2205,2210,2215,2205,1929
20240624,113400,3458024580,2205,2210,2210,2205,829
20240624,113300,3456193685,2210,2210,2210,2205,2176
20240624,113200,3451393140,2210,2215,2215,2210,70
20240624,113100,3451238320,2215,2215,2215,2215,31
20240624,113000,3451169655,2215,2215,2215,2215,2
20240624,112900,3451165225,2205,2205,2205,2205,1387
20240624,112800,3448106890,2205,2205,2215,2205,417
20240624,112700,3447187395,2205,2215,2215,2205,11
20240624,112600,3447163040,2215,2215,2215,2215,1
20240624,112500,3447160825,2200,2205,2210,2200,10740
20240624,112400,3423482600,2210,2205,2210,2205,105
20240624,112300,3423251070,2205,2205,2205,2205,1287
20240624,112200,3420413235,2205,2200,2210,2200,1145
20240624,112100,3417888655,2205,2210,2210,2205,263
20240624,112000,3417307540,2210,2205,2210,2200,586
20240624,111900,3416018290,2200,2200,2200,2200,194
20240624,111800,3415591490,2200,2205,2205,2200,2053
20240624,111700,3411073290,2205,2205,2210,2205,883
20240624,111600,3409126235,2210,2210,2220,2210,6354
20240624,111500,3395083740,2210,2210,2210,2210,24
20240624,111400,3395030700,2220,2215,2220,2210,388
20240624,111300,3394170420,2220,2215,2220,2210,353
20240624,111200,3393388970,2215,2210,2215,2210,113
20240624,111100,3393139235,2205,2215,2215,2205,239
20240624,111000,3392612060,2215,2215,2215,2215,2
20240624,110900,3392607630,2205,2210,2210,2205,2428
20240624,110800,3387248105,2210,2210,2210,2210,3513
20240624,110700,3379484375,2210,2215,2215,2210,1240
20240624,110600,3376738975,2210,2210,2215,2210,122
20240624,110500,3376469305,2210,2210,2215,2210,307
20240624,110400,3375789990,2210,2210,2210,2210,1909
20240624,110300,3371571100,2210,2210,2210,2210,510
20240624,110200,3370444000,2215,2210,2215,2210,5
20240624,110100,3370432930,2215,2215,2215,2215,3517
20240624,110000,3362642775,2215,2215,2215,2215,3876
20240624,105900,3354057435,2225,2230,2230,2225,40
20240624,105800,3353968260,2230,2220,2230,2220,1690
20240624,105700,3350210945,2225,2220,2225,2220,211
20240624,105600,3349742340,2220,2225,2225,2215,1186
20240624,105500,3347109075,2225,2230,2230,2225,12
20240624,105400,3347082325,2235,2235,2235,2235,500
20240624,105300,3345964825,2235,2215,2235,2215,17471
20240624,105200,3306982170,2215,2225,2225,2215,8229
20240624,105100,3288714615,2225,2225,2230,2225,4221
20240624,105000,3279321985,2230,2225,2230,2225,2334
20240624,104900,3274128020,2220,2210,2225,2210,16153
20240624,104800,3238249835,2210,2200,2210,2200,2628
20240624,104700,3232455690,2205,2205,2205,2200,1391
20240624,104600,3229388540,2205,2200,2205,2200,826
20240624,104500,3227570840,2200,2205,2205,2200,2274
20240624,104400,3222557160,2210,2205,2210,2205,815
20240624,104300,3220757475,2205,2210,2210,2205,2004
20240624,104200,3216335020,2205,2205,2205,2205,541
20240624,104100,3215142115,2205,2205,2210,2205,4966
20240624,104000,3204191315,2200,2195,2200,2195,647
20240624,103900,3202768715,2195,2195,2200,2195,3519
20240624,103800,3195032485,2195,2195,2200,2195,845
20240624,103700,3193177705,2190,2190,2190,2185,2935
20240624,103600,3186752300,2190,2195,2195,2185,672
20240624,103500,3185279610,2190,2200,2200,2185,3255
20240624,103400,3178155030,2200,2205,2205,2190,197
20240624,103300,3177721965,2190,2195,2205,2190,2076
20240624,103200,3173163780,2205,2205,2205,2200,3931
20240624,103100,3164514930,2200,2200,2210,2200,1925
20240624,103000,3160274845,2200,2195,2200,2195,3704
20240624,102900,3152128550,2195,2175,2195,2175,8979
20240624,102800,3132530350,2185,2190,2190,2170,16005
20240624,102700,3097726795,2185,2190,2190,2175,59080
20240624,102600,2968806975,2190,2195,2195,2190,3341
20240624,102500,2961487675,2195,2190,2195,2190,4068
20240624,102400,2952574750,2190,2195,2195,2190,5083
20240624,102300,2941434930,2195,2195,2200,2195,4919
20240624,102200,2930637120,2200,2200,2200,2195,770
20240624,102100,2928946365,2195,2195,2200,2195,662
20240624,102000,2927493260,2195,2200,2200,2195,7290
20240624,101900,2911484880,2200,2200,2200,2200,7991
20240624,101800,2893904680,2200,2200,2205,2200,3882
20240624,101700,2885363170,2205,2205,2205,2200,7259
20240624,101600,2869357460,2205,2210,2210,2205,2996
20240624,101500,2862748340,2210,2210,2210,2205,7541
20240624,101400,2846114795,2210,2210,2210,2205,3728
20240624,101300,2837876405,2205,2215,2215,2205,8699
20240624,101200,2818650805,2215,2220,2220,2215,289
20240624,101100,2818010175,2220,2215,2220,2210,4706
20240624,101000,2807609285,2210,2215,2220,2210,2203
20240624,100900,2802735740,2210,2215,2215,2210,2083
20240624,100800,2798132240,2215,2215,2220,2210,600
20240624,100700,2796805960,2220,2210,2220,2210,4195
20240624,100600,2787527795,2215,2220,2220,2215,2831
20240624,100500,2781257025,2220,2210,2220,2210,3047
20240624,100400,2774510775,2215,2215,2215,2205,1721
20240624,100300,2770706760,2215,2215,2215,2210,147
20240624,100200,2770381835,2205,2210,2215,2200,1791
20240624,100100,2766427925,2210,2205,2210,2200,7321
20240624,100000,2750292045,2200,2200,2210,2200,204
20240624,095900,2749843195,2210,2205,2210,2200,2860
20240624,095800,2743538890,2205,2205,2205,2195,3056
20240624,095700,2736822375,2205,2200,2210,2195,8118
20240624,095600,2718974725,2210,2200,2210,2200,1337
20240624,095500,2716028010,2200,2205,2205,2195,12445
20240624,095400,2688647800,2210,2210,2210,2200,4490
20240624,095300,2678752865,2210,2205,2210,2200,2291
20240624,095200,2673699955,2200,2200,2210,2200,2491
20240624,095100,2668217945,2200,2215,2215,2200,7846
20240624,095000,2650916430,2215,2205,2215,2205,1365
20240624,094900,2647904575,2205,2210,2220,2205,5259
20240624,094800,2636281045,2205,2220,2225,2205,18276
20240624,094700,2595764900,2225,2220,2230,2220,2153
20240624,094600,2590977685,2220,2220,2235,2220,2141
20240624,094500,2586214660,2235,2235,2240,2220,21966
20240624,094400,2537243725,2235,2235,2240,2230,1736
20240624,094300,2533363170,2230,2225,2235,2225,3032
20240624,094200,2526602070,2230,2240,2240,2230,1758
20240624,094100,2522679180,2235,2240,2240,2230,7427
20240624,094000,2506088445,2240,2220,2240,2220,16034
20240624,093900,2470405475,2225,2215,2225,2210,2684
20240624,093800,2464447360,2220,2210,2220,2205,2833
20240624,093700,2458168950,2210,2195,2215,2190,10628
20240624,093600,2434799610,2200,2200,2200,2190,12256
20240624,093500,2407916445,2200,2205,2220,2195,9340
20240624,093400,2387342060,2205,2225,2225,2205,10355
20240624,093300,2364422755,2220,2220,2225,2210,2330
20240624,093200,2359250385,2220,2215,2220,2205,10057
20240624,093100,2337005580,2215,2205,2220,2200,17918
20240624,093000,2297474080,2210,2205,2210,2195,16489
20240624,092900,2261216285,2200,2210,2210,2200,9124
20240624,092800,2241124545,2210,2200,2220,2190,29570
20240624,092700,2175802660,2195,2205,2210,2185,60468
20240624,092600,2042995560,2200,2210,2215,2200,33877
20240624,092500,1968282345,2210,2220,2220,2210,9232
20240624,092400,1947823435,2220,2220,2230,2220,1262
20240624,092300,1945019695,2230,2225,2230,2215,4190
20240624,092200,1935718300,2215,2215,2230,2210,27207
20240624,092100,1875433465,2215,2225,2225,2215,21214
20240624,092000,1828352585,2230,2220,2230,2220,7941
20240624,091900,1810670310,2220,2230,2235,2215,12757
20240624,091800,1782383350,2235,2240,2245,2220,7734
20240624,091700,1765108880,2245,2240,2245,2235,7317
20240624,091600,1748726605,2240,2215,2245,2205,41616
20240624,091500,1656345645,2210,2225,2230,2210,35433
20240624,091400,1577670460,2225,2235,2245,2225,35245
20240624,091300,1499032190,2240,2235,2245,2230,13861
20240624,091200,1468032025,2230,2245,2245,2230,37421
20240624,091100,1384379290,2245,2250,2255,2240,16602
20240624,091000,1347060780,2250,2235,2255,2235,22710
20240624,090900,1296149675,2240,2260,2260,2240,28202
20240624,090800,1232806280,2255,2260,2290,2255,19300
20240624,090700,1189119890,2245,2260,2270,2245,56402
20240624,090600,1062033625,2255,2300,2305,2255,33521
20240624,090500,985663465,2300,2305,2315,2300,20727
20240624,090400,937932995,2305,2325,2330,2300,35423
20240624,090300,855844265,2325,2315,2360,2275,75015
20240624,090200,681072890,2315,2285,2340,2270,70072
20240624,090100,518812050,2285,2260,2285,2240,67141
20240624,090000,367312230,2265,2240,2295,2220,159312