stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,191000,23411988760,2385,2385,2385,2385,68383
20240626,190900,23411988760,2385,2385,2385,2385,0
20240626,190800,23411988760,2385,2385,2385,2385,0
20240626,190700,23411988760,2385,2385,2385,2385,0
20240626,190600,23411988760,2385,2385,2385,2385,0
20240626,190500,23411988760,2385,2385,2385,2385,0
20240626,190400,23411988760,2385,2385,2385,2385,0
20240626,190300,23411988760,2385,2385,2385,2385,0
20240626,190200,23411988760,2385,2385,2385,2385,0
20240626,190100,23411988760,2385,2385,2385,2385,0
20240626,190000,23411988760,2385,2385,2385,2385,0
20240626,185900,23411988760,2385,2385,2385,2385,0
20240626,185800,23411988760,2385,2385,2385,2385,0
20240626,185700,23411988760,2385,2385,2385,2385,0
20240626,185600,23411988760,2385,2385,2385,2385,0
20240626,185500,23411988760,2385,2385,2385,2385,0
20240626,185400,23411988760,2385,2385,2385,2385,0
20240626,185300,23411988760,2385,2385,2385,2385,0
20240626,185200,23411988760,2385,2385,2385,2385,0
20240626,185100,23411988760,2385,2385,2385,2385,0
20240626,185000,23411988760,2385,2385,2385,2385,0
20240626,184900,23411988760,2385,2385,2385,2385,0
20240626,184800,23411988760,2385,2385,2385,2385,0
20240626,184700,23411988760,2385,2385,2385,2385,0
20240626,184600,23411988760,2385,2385,2385,2385,0
20240626,184500,23411988760,2385,2385,2385,2385,0
20240626,184400,23411988760,2385,2385,2385,2385,0
20240626,184300,23411988760,2385,2385,2385,2385,0
20240626,184200,23411988760,2385,2385,2385,2385,0
20240626,184100,23411988760,2385,2385,2385,2385,0
20240626,184000,23411988760,2385,2385,2385,2385,68383
20240626,183900,23411988760,2385,2385,2385,2385,0
20240626,183800,23411988760,2385,2385,2385,2385,0
20240626,183700,23411988760,2385,2385,2385,2385,0
20240626,183600,23411988760,2385,2385,2385,2385,0
20240626,183500,23411988760,2385,2385,2385,2385,0
20240626,183400,23411988760,2385,2385,2385,2385,0
20240626,183300,23411988760,2385,2385,2385,2385,0
20240626,183200,23411988760,2385,2385,2385,2385,0
20240626,183100,23411988760,2385,2385,2385,2385,0
20240626,183000,23411988760,2385,2385,2385,2385,0
20240626,182900,23411988760,2385,2385,2385,2385,0
20240626,182800,23411988760,2385,2385,2385,2385,0
20240626,182700,23411988760,2385,2385,2385,2385,0
20240626,182600,23411988760,2385,2385,2385,2385,0
20240626,182500,23411988760,2385,2385,2385,2385,0
20240626,182400,23411988760,2385,2385,2385,2385,0
20240626,182300,23411988760,2385,2385,2385,2385,0
20240626,182200,23411988760,2385,2385,2385,2385,0
20240626,182100,23411988760,2385,2385,2385,2385,0
20240626,182000,23411988760,2385,2385,2385,2385,0
20240626,181900,23411988760,2385,2385,2385,2385,0
20240626,181800,23411988760,2385,2385,2385,2385,0
20240626,181700,23411988760,2385,2385,2385,2385,0
20240626,181600,23411988760,2385,2385,2385,2385,0
20240626,181500,23411988760,2385,2385,2385,2385,0
20240626,181400,23411988760,2385,2385,2385,2385,0
20240626,181300,23411988760,2385,2385,2385,2385,0
20240626,181200,23411988760,2385,2385,2385,2385,0
20240626,181100,23411988760,2385,2385,2385,2385,0
20240626,181000,23411988760,2385,2385,2385,2385,68383
20240626,180900,23411988760,2385,2385,2385,2385,0
20240626,180800,23411988760,2385,2385,2385,2385,0
20240626,180700,23411988760,2385,2385,2385,2385,0
20240626,180600,23411988760,2385,2385,2385,2385,0
20240626,180500,23411988760,2385,2385,2385,2385,0
20240626,180400,23411988760,2385,2385,2385,2385,0
20240626,180300,23411988760,2385,2385,2385,2385,0
20240626,180200,23411988760,2385,2385,2385,2385,0
20240626,180100,23411988760,2385,2385,2385,2385,0
20240626,180000,23411988760,2385,2385,2385,2385,0
20240626,175900,23411988760,2385,2385,2385,2385,0
20240626,175800,23411988760,2385,2385,2385,2385,0
20240626,175700,23411988760,2385,2385,2385,2385,0
20240626,175600,23411988760,2385,2385,2385,2385,0
20240626,175500,23411988760,2385,2385,2385,2385,0
20240626,175400,23411988760,2385,2385,2385,2385,0
20240626,175300,23411988760,2385,2385,2385,2385,0
20240626,175200,23411988760,2385,2385,2385,2385,0
20240626,175100,23411988760,2385,2385,2385,2385,0
20240626,175000,23411988760,2385,2385,2385,2385,0
20240626,174900,23411988760,2385,2385,2385,2385,0
20240626,174800,23411988760,2385,2385,2385,2385,0
20240626,174700,23411988760,2385,2385,2385,2385,0
20240626,174600,23411988760,2385,2385,2385,2385,0
20240626,174500,23411988760,2385,2385,2385,2385,0
20240626,174400,23411988760,2385,2385,2385,2385,0
20240626,174300,23411988760,2385,2385,2385,2385,0
20240626,174200,23411988760,2385,2385,2385,2385,0
20240626,174100,23411988760,2385,2385,2385,2385,0
20240626,174000,23411988760,2385,2385,2385,2385,68383
20240626,173900,23411988760,2385,2385,2385,2385,0
20240626,173800,23411988760,2385,2385,2385,2385,0
20240626,173700,23411988760,2385,2385,2385,2385,0
20240626,173600,23411988760,2385,2385,2385,2385,0
20240626,173500,23411988760,2385,2385,2385,2385,0
20240626,173400,23411988760,2385,2385,2385,2385,0
20240626,173300,23411988760,2385,2385,2385,2385,0
20240626,173200,23411988760,2385,2385,2385,2385,0
20240626,173100,23411988760,2385,2385,2385,2385,0
20240626,173000,23411988760,2385,2385,2385,2385,0
20240626,172900,23411988760,2385,2385,2385,2385,0
20240626,172800,23411988760,2385,2385,2385,2385,0
20240626,172700,23411988760,2385,2385,2385,2385,0
20240626,172600,23411988760,2385,2385,2385,2385,0
20240626,172500,23411988760,2385,2385,2385,2385,0
20240626,172400,23411988760,2385,2385,2385,2385,0
20240626,172300,23411988760,2385,2385,2385,2385,0
20240626,172200,23411988760,2385,2385,2385,2385,0
20240626,172100,23411988760,2385,2385,2385,2385,0
20240626,172000,23411988760,2385,2385,2385,2385,0
20240626,171900,23411988760,2385,2385,2385,2385,0
20240626,171800,23411988760,2385,2385,2385,2385,0
20240626,171700,23411988760,2385,2385,2385,2385,0
20240626,171600,23411988760,2385,2385,2385,2385,0
20240626,171500,23411988760,2385,2385,2385,2385,0
20240626,171400,23411988760,2385,2385,2385,2385,0
20240626,171300,23411988760,2385,2385,2385,2385,0
20240626,171200,23411988760,2385,2385,2385,2385,0
20240626,171100,23411988760,2385,2385,2385,2385,0
20240626,171000,23411988760,2385,2385,2385,2385,68383
20240626,170900,23411988760,2385,2385,2385,2385,0
20240626,170800,23411988760,2385,2385,2385,2385,0
20240626,170700,23411988760,2385,2385,2385,2385,0
20240626,170600,23411988760,2385,2385,2385,2385,0
20240626,170500,23411988760,2385,2385,2385,2385,0
20240626,170400,23411988760,2385,2385,2385,2385,0
20240626,170300,23411988760,2385,2385,2385,2385,0
20240626,170200,23411988760,2385,2385,2385,2385,0
20240626,170100,23411988760,2385,2385,2385,2385,0
20240626,170000,23411988760,2385,2385,2385,2385,0
20240626,165900,23411988760,2385,2385,2385,2385,0
20240626,165800,23411988760,2385,2385,2385,2385,0
20240626,165700,23411988760,2385,2385,2385,2385,0
20240626,165600,23411988760,2385,2385,2385,2385,0
20240626,165500,23411988760,2385,2385,2385,2385,0
20240626,165400,23411988760,2385,2385,2385,2385,0
20240626,165300,23411988760,2385,2385,2385,2385,0
20240626,165200,23411988760,2385,2385,2385,2385,0
20240626,165100,23411988760,2385,2385,2385,2385,0
20240626,165000,23411988760,2385,2385,2385,2385,0
20240626,164900,23411988760,2385,2385,2385,2385,0
20240626,164800,23411988760,2385,2385,2385,2385,0
20240626,164700,23411988760,2385,2385,2385,2385,0
20240626,164600,23411988760,2385,2385,2385,2385,0
20240626,164500,23411988760,2385,2385,2385,2385,0
20240626,164400,23411988760,2385,2385,2385,2385,0
20240626,164300,23411988760,2385,2385,2385,2385,0
20240626,164200,23411988760,2385,2385,2385,2385,0
20240626,164100,23411988760,2385,2385,2385,2385,0
20240626,164000,23411988760,2385,2385,2385,2385,68383
20240626,163900,23411988760,2385,2385,2385,2385,0
20240626,163800,23411988760,2385,2385,2385,2385,0
20240626,163700,23411988760,2385,2385,2385,2385,0
20240626,163600,23411988760,2385,2385,2385,2385,0
20240626,163500,23411988760,2385,2385,2385,2385,0
20240626,163400,23411988760,2385,2385,2385,2385,0
20240626,163300,23411988760,2385,2385,2385,2385,0
20240626,163200,23411988760,2385,2385,2385,2385,0
20240626,163100,23411988760,2385,2385,2385,2385,0
20240626,163000,23411988760,2385,2385,2385,2385,0
20240626,162900,23411988760,2385,2385,2385,2385,0
20240626,162800,23411988760,2385,2385,2385,2385,0
20240626,162700,23411988760,2385,2385,2385,2385,0
20240626,162600,23411988760,2385,2385,2385,2385,0
20240626,162500,23411988760,2385,2385,2385,2385,0
20240626,162400,23411988760,2385,2385,2385,2385,0
20240626,162300,23411988760,2385,2385,2385,2385,0
20240626,162200,23411988760,2385,2385,2385,2385,0
20240626,162100,23411988760,2385,2385,2385,2385,0
20240626,162000,23411988760,2385,2385,2385,2385,0
20240626,161900,23411988760,2385,2385,2385,2385,0
20240626,161800,23411988760,2385,2385,2385,2385,0
20240626,161700,23411988760,2385,2385,2385,2385,0
20240626,161600,23411988760,2385,2385,2385,2385,0
20240626,161500,23411988760,2385,2385,2385,2385,0
20240626,161400,23411988760,2385,2385,2385,2385,0
20240626,161300,23411988760,2385,2385,2385,2385,0
20240626,161200,23411988760,2385,2385,2385,2385,0
20240626,161100,23411988760,2385,2385,2385,2385,0
20240626,161000,23411988760,2385,2385,2385,2385,68383
20240626,160900,23411988760,2385,2385,2385,2385,0
20240626,160800,23411988760,2385,2385,2385,2385,0
20240626,160700,23411988760,2385,2385,2385,2385,0
20240626,160600,23411988760,2385,2385,2385,2385,0
20240626,160500,23411988760,2385,2385,2385,2385,0
20240626,160400,23411988760,2385,2385,2385,2385,0
20240626,160300,23411988760,2385,2385,2385,2385,0
20240626,160200,23411988760,2385,2385,2385,2385,0
20240626,160100,23411988760,2385,2385,2385,2385,0
20240626,160000,23411988760,2385,2385,2385,2385,0
20240626,155900,23411988760,2385,2385,2385,2385,0
20240626,155800,23411988760,2385,2385,2385,2385,0
20240626,155700,23411988760,2385,2385,2385,2385,0
20240626,155600,23411988760,2385,2385,2385,2385,0
20240626,155500,23411988760,2385,2385,2385,2385,0
20240626,155400,23411988760,2385,2385,2385,2385,0
20240626,155300,23411988760,2385,2385,2385,2385,0
20240626,155200,23411988760,2385,2385,2385,2385,0
20240626,155100,23411988760,2385,2385,2385,2385,0
20240626,155000,23411988760,2385,2385,2385,2385,0
20240626,154900,23411988760,2385,2385,2385,2385,0
20240626,154800,23411988760,2385,2385,2385,2385,0
20240626,154700,23411988760,2385,2385,2385,2385,0
20240626,154600,23411988760,2385,2385,2385,2385,0
20240626,154500,23411988760,2385,2385,2385,2385,0
20240626,154400,23411988760,2385,2385,2385,2385,0
20240626,154300,23411988760,2385,2385,2385,2385,0
20240626,154200,23411988760,2385,2385,2385,2385,0
20240626,154100,23411988760,2385,2385,2385,2385,0
20240626,154000,23411988760,2385,2385,2385,2385,68383
20240626,153900,23411988760,2385,2385,2385,2385,0
20240626,153800,23411988760,2385,2385,2385,2385,0
20240626,153700,23411988760,2385,2385,2385,2385,0
20240626,153600,23411988760,2385,2385,2385,2385,0
20240626,153500,23411988760,2385,2385,2385,2385,0
20240626,153400,23411988760,2385,2385,2385,2385,0
20240626,153300,23411988760,2385,2385,2385,2385,0
20240626,153200,23411988760,2385,2385,2385,2385,0
20240626,153100,23411988760,2385,2385,2385,2385,0
20240626,153000,23411988760,2385,2385,2385,2385,68383
20240626,152900,23248895305,2365,2365,2365,2365,0
20240626,152800,23248895305,2365,2365,2365,2365,0
20240626,152700,23248895305,2365,2365,2365,2365,0
20240626,152600,23248895305,2365,2365,2365,2365,0
20240626,152500,23248895305,2365,2365,2365,2365,0
20240626,152400,23248895305,2365,2365,2365,2365,0
20240626,152300,23248895305,2365,2365,2365,2365,0
20240626,152200,23248895305,2365,2365,2365,2365,0
20240626,152100,23248895305,2365,2365,2365,2365,0
20240626,152000,23248895305,2365,2365,2365,2365,0
20240626,151900,23248895305,2365,2385,2385,2365,36634
20240626,151800,23161978895,2385,2380,2385,2375,16388
20240626,151700,23122958500,2385,2375,2385,2375,16507
20240626,151600,23083666260,2375,2380,2385,2370,17863
20240626,151500,23041191515,2380,2375,2380,2370,10345
20240626,151400,23016593640,2370,2370,2375,2365,10061
20240626,151300,22992735325,2370,2370,2380,2370,7639
20240626,151200,22974584740,2370,2380,2380,2370,8104
20240626,151100,22955334340,2380,2370,2385,2370,30139
20240626,151000,22883709240,2365,2365,2370,2360,16971
20240626,150900,22843526970,2365,2360,2365,2355,32911
20240626,150800,22765909860,2360,2365,2370,2360,11630
20240626,150700,22738447765,2365,2365,2370,2360,11342
20240626,150600,22711599060,2370,2370,2370,2365,10737
20240626,150500,22686203780,2365,2370,2375,2365,18010
20240626,150400,22643553035,2370,2380,2380,2365,7614
20240626,150300,22625498895,2380,2380,2380,2375,8697
20240626,150200,22604818895,2375,2380,2380,2370,6976
20240626,150100,22588236375,2380,2365,2380,2360,27275
20240626,150000,22523606150,2365,2370,2380,2365,14914
20240626,145900,22488239335,2370,2380,2380,2370,4645
20240626,145800,22477204020,2375,2385,2385,2370,15421
20240626,145700,22440562340,2385,2375,2385,2370,18481
20240626,145600,22396579540,2375,2375,2385,2370,9730
20240626,145500,22373465590,2375,2385,2385,2375,19391
20240626,145400,22327318030,2385,2385,2390,2375,5571
20240626,145300,22314054450,2375,2385,2385,2360,42899
20240626,145200,22212339540,2380,2380,2395,2370,41658
20240626,145100,22113390865,2385,2400,2410,2385,40768
20240626,145000,22015909845,2410,2405,2410,2390,16303
20240626,144900,21976772165,2410,2395,2410,2395,17071
20240626,144800,21935776960,2400,2395,2400,2390,21028
20240626,144700,21885458840,2390,2405,2410,2390,55077
20240626,144600,21753353735,2405,2405,2420,2400,53984
20240626,144500,21623411560,2400,2420,2420,2400,45012
20240626,144400,21515087690,2405,2420,2425,2395,53421
20240626,144300,21386343025,2410,2420,2435,2410,100752
20240626,144200,21142488385,2425,2385,2430,2385,172133
20240626,144100,20728292210,2390,2385,2390,2380,9809
20240626,144000,20704889415,2380,2375,2385,2375,15002
20240626,143900,20669228065,2375,2385,2385,2375,4490
20240626,143800,20658541990,2385,2385,2385,2380,8084
20240626,143700,20639274845,2385,2380,2385,2375,11918
20240626,143600,20610886010,2375,2380,2380,2375,5095
20240626,143500,20598783505,2380,2380,2385,2375,6934
20240626,143400,20582291750,2385,2380,2390,2380,7138
20240626,143300,20565270200,2385,2380,2385,2380,6054
20240626,143200,20550850305,2380,2375,2385,2375,1591
20240626,143100,20547065490,2375,2380,2385,2375,10121
20240626,143000,20522980885,2380,2390,2390,2375,8513
20240626,142900,20502674355,2390,2395,2395,2385,5248
20240626,142800,20490123550,2390,2385,2395,2380,17453
20240626,142700,20448439025,2385,2375,2385,2370,8878
20240626,142600,20427314635,2370,2365,2380,2365,11022
20240626,142500,20401166690,2370,2375,2375,2365,13455
20240626,142400,20369284655,2370,2380,2380,2370,15022
20240626,142300,20333615860,2375,2395,2395,2360,48287
20240626,142200,20218818920,2395,2395,2400,2390,64323
20240626,142100,20064678190,2390,2395,2395,2380,33572
20240626,142000,19984458355,2390,2380,2395,2375,29076
20240626,141900,19914917910,2375,2370,2390,2365,52410
20240626,141800,19790108860,2370,2375,2385,2365,20778
20240626,141700,19740809890,2370,2365,2380,2360,25457
20240626,141600,19680357995,2360,2335,2365,2335,23262
20240626,141500,19625633310,2330,2330,2340,2330,2195
20240626,141400,19620498940,2340,2340,2340,2330,6389
20240626,141300,19605604805,2340,2340,2340,2335,44
20240626,141200,19605502025,2330,2325,2340,2325,1385
20240626,141100,19602272915,2325,2335,2340,2320,11209
20240626,141000,19576140495,2340,2325,2340,2320,4193
20240626,140900,19566390470,2325,2325,2330,2325,1610
20240626,140800,19562647190,2330,2335,2335,2325,5382
20240626,140700,19550124735,2325,2335,2335,2320,10673
20240626,140600,19525295180,2335,2320,2335,2320,4081
20240626,140500,19515801945,2325,2325,2325,2320,3892
20240626,140400,19506770710,2325,2330,2330,2320,8787
20240626,140300,19486360000,2325,2325,2335,2320,15294
20240626,140200,19450799130,2320,2355,2355,2310,46517
20240626,140100,19342671685,2345,2350,2360,2340,15329
20240626,140000,19306713905,2360,2365,2375,2350,14707
20240626,135900,19271949890,2350,2355,2375,2350,28246
20240626,135800,19205195600,2350,2360,2380,2350,51255
20240626,135700,19083953395,2355,2380,2380,2355,23520
20240626,135600,19028213235,2380,2350,2385,2340,144471
20240626,135500,18686691975,2350,2345,2350,2345,3742
20240626,135400,18677905775,2350,2350,2350,2345,5502
20240626,135300,18664977560,2345,2340,2350,2340,5936
20240626,135200,18651060540,2345,2350,2350,2340,2186
20240626,135100,18645928490,2350,2345,2350,2340,7026
20240626,135000,18629445510,2345,2345,2350,2340,7759
20240626,134900,18611267765,2340,2340,2345,2340,1888
20240626,134800,18606843660,2340,2340,2340,2340,4307
20240626,134700,18596765280,2340,2335,2340,2335,1937
20240626,134600,18592242345,2335,2340,2340,2335,1068
20240626,134500,18589747090,2340,2345,2345,2335,2216
20240626,134400,18584567135,2340,2350,2350,2335,3326
20240626,134300,18576779405,2345,2330,2350,2330,4881
20240626,134200,18565352775,2330,2330,2340,2330,4398
20240626,134100,18555084580,2335,2330,2335,2330,4620
20240626,134000,18544318340,2335,2335,2340,2330,7539
20240626,133900,18526719420,2340,2340,2340,2335,2792
20240626,133800,18520191280,2340,2350,2350,2335,9157
20240626,133700,18498744445,2355,2350,2360,2345,38316
20240626,133600,18408610900,2350,2350,2350,2345,7764
20240626,133500,18390370905,2350,2350,2350,2345,11444
20240626,133400,18363487615,2350,2350,2350,2345,13247
20240626,133300,18332375395,2350,2345,2350,2340,9724
20240626,133200,18309550940,2345,2345,2350,2335,4688
20240626,133100,18298553225,2350,2345,2350,2335,14413
20240626,133000,18264784525,2345,2320,2350,2315,51662
20240626,132900,18144221650,2315,2310,2315,2305,2613
20240626,132800,18138184090,2305,2310,2310,2305,1602
20240626,132700,18134489715,2310,2315,2320,2310,7733
20240626,132600,18116602790,2315,2320,2325,2315,2947
20240626,132500,18109760385,2320,2315,2320,2315,4592
20240626,132400,18099109550,2315,2315,2320,2315,1156
20240626,132300,18096428410,2320,2320,2325,2320,1172
20240626,132200,18093709220,2320,2320,2325,2315,2861
20240626,132100,18087071775,2320,2320,2320,2315,12531
20240626,132000,18058006605,2320,2315,2320,2315,2464
20240626,131900,18052291980,2315,2315,2320,2315,1509
20240626,131800,18048796055,2315,2315,2320,2315,704
20240626,131700,18047163370,2320,2320,2325,2320,1295
20240626,131600,18044153195,2325,2325,2330,2325,3511
20240626,131500,18035981780,2325,2315,2325,2315,8181
20240626,131400,18016989590,2315,2315,2315,2315,523
20240626,131300,18015778845,2310,2305,2325,2305,13354
20240626,131200,17984831265,2300,2310,2310,2300,1003
20240626,131100,17982523985,2300,2305,2305,2300,3133
20240626,131000,17975317925,2300,2305,2305,2300,6299
20240626,130900,17960825200,2300,2305,2310,2300,3147
20240626,130800,17953575780,2305,2305,2310,2305,4277
20240626,130700,17943716985,2305,2310,2310,2305,1638
20240626,130600,17939940350,2310,2305,2310,2305,1996
20240626,130500,17935339550,2305,2305,2310,2305,1589
20240626,130400,17931676900,2305,2305,2315,2305,2952
20240626,130300,17924867540,2305,2310,2310,2305,6231
20240626,130200,17910496760,2305,2310,2310,2305,4157
20240626,130100,17900913020,2310,2310,2315,2305,5886
20240626,130000,17887328420,2310,2310,2315,2310,3816
20240626,125900,17878510150,2310,2315,2325,2310,7786
20240626,125800,17860494325,2320,2320,2325,2320,1726
20240626,125700,17856489185,2320,2325,2325,2320,3973
20240626,125600,17847251990,2325,2320,2325,2320,1204
20240626,125500,17844455675,2320,2320,2320,2320,1528
20240626,125400,17840910715,2315,2315,2320,2315,6251
20240626,125300,17826414120,2315,2320,2325,2315,1272
20240626,125200,17823463745,2320,2320,2320,2315,14707
20240626,125100,17789408115,2325,2320,2325,2320,949
20240626,125000,17787203275,2320,2320,2320,2315,2672
20240626,124900,17781004240,2320,2320,2320,2315,5590
20240626,124800,17768036290,2320,2320,2320,2315,1822
20240626,124700,17763810805,2320,2325,2325,2315,71
20240626,124600,17763645780,2315,2320,2325,2315,3731
20240626,124500,17754992565,2320,2320,2320,2320,911
20240626,124400,17752879045,2320,2320,2325,2320,875
20240626,124300,17750848995,2320,2330,2330,2315,1242
20240626,124200,17747957600,2330,2325,2335,2315,2672
20240626,124100,17741752215,2325,2330,2335,2320,7221
20240626,124000,17724974290,2335,2325,2340,2325,20521
20240626,123900,17677130300,2320,2325,2325,2320,8729
20240626,123800,17656868920,2325,2325,2325,2325,2342
20240626,123700,17651423770,2325,2325,2325,2320,4889
20240626,123600,17640059080,2320,2325,2325,2320,4370
20240626,123500,17629900070,2325,2330,2330,2320,7332
20240626,123400,17612858815,2325,2320,2330,2320,2325
20240626,123300,17607453670,2320,2325,2330,2320,2030
20240626,123200,17602733835,2325,2330,2330,2325,2934
20240626,123100,17595911150,2325,2330,2330,2320,1961
20240626,123000,17591342570,2330,2330,2330,2315,2330
20240626,122900,17585938205,2320,2325,2325,2320,1730
20240626,122800,17581919810,2325,2320,2325,2320,1418
20240626,122700,17578629770,2320,2320,2330,2315,7748
20240626,122600,17560670790,2330,2325,2330,2320,10374
20240626,122500,17536559505,2325,2330,2335,2325,7148
20240626,122400,17519899665,2330,2330,2330,2325,18177
20240626,122300,17477569490,2335,2330,2335,2330,8234
20240626,122200,17458357875,2335,2330,2335,2325,12689
20240626,122100,17428787510,2330,2320,2330,2320,14516
20240626,122000,17395021405,2320,2320,2325,2315,6657
20240626,121900,17379584185,2320,2315,2325,2315,3961
20240626,121800,17370395140,2320,2315,2320,2315,440
20240626,121700,17369374645,2320,2310,2320,2310,3919
20240626,121600,17360312160,2310,2325,2325,2305,9442
20240626,121500,17338455240,2325,2320,2325,2320,5075
20240626,121400,17326667015,2325,2310,2325,2310,16796
20240626,121300,17287729480,2315,2305,2315,2305,11387
20240626,121200,17261420820,2310,2310,2310,2305,897
20240626,121100,17259349885,2305,2305,2310,2305,2008
20240626,121000,17254721045,2305,2310,2310,2305,1104
20240626,120900,17252175910,2310,2310,2310,2305,3092
20240626,120800,17245048760,2310,2310,2310,2300,5223
20240626,120700,17232998405,2310,2305,2310,2300,3368
20240626,120600,17225230720,2305,2310,2310,2300,6445
20240626,120500,17210381620,2310,2310,2315,2305,2348
20240626,120400,17204957180,2310,2305,2315,2300,17350
20240626,120300,17164893920,2300,2295,2305,2295,5926
20240626,120200,17151242930,2305,2295,2315,2295,15857
20240626,120100,17114727495,2305,2285,2305,2285,19974
20240626,120000,17068873645,2285,2280,2285,2275,4932
20240626,115900,17057643175,2280,2275,2280,2275,1749
20240626,115800,17053656320,2280,2280,2280,2275,81
20240626,115700,17053471920,2280,2275,2280,2275,578
20240626,115600,17052156945,2275,2275,2275,2275,8221
20240626,115500,17033454170,2280,2285,2285,2280,366
20240626,115400,17032619540,2285,2285,2285,2275,418
20240626,115300,17031664630,2285,2285,2290,2275,2711
20240626,115200,17025478870,2285,2285,2285,2280,1682
20240626,115100,17021639500,2275,2285,2285,2275,1435
20240626,115000,17018366035,2275,2275,2285,2270,2269
20240626,114900,17013199095,2270,2275,2275,2270,5645
20240626,114800,17000374890,2275,2280,2280,2275,2760
20240626,114700,16994090030,2280,2290,2290,2280,655
20240626,114600,16992595240,2290,2270,2290,2270,6563
20240626,114500,16977661585,2270,2275,2275,2270,1832
20240626,114400,16973494565,2275,2280,2280,2275,955
20240626,114300,16971321190,2275,2280,2280,2275,1038
20240626,114200,16968958750,2280,2280,2280,2280,533
20240626,114100,16967743510,2280,2285,2290,2275,2315
20240626,114000,16962455655,2285,2270,2285,2270,1369
20240626,113900,16959335435,2265,2275,2285,2265,10084
20240626,113800,16936430990,2275,2275,2280,2270,5152
20240626,113700,16924692950,2275,2270,2280,2270,4181
20240626,113600,16915180125,2270,2270,2275,2265,6896
20240626,113500,16899526360,2270,2280,2280,2270,3188
20240626,113400,16892272685,2280,2280,2280,2275,1811
20240626,113300,16888147930,2280,2280,2280,2275,1507
20240626,113200,16884713010,2280,2270,2280,2270,1174
20240626,113100,16882043770,2265,2270,2280,2265,13491
20240626,113000,16851432080,2270,2280,2280,2265,19938
20240626,112900,16806099510,2280,2285,2290,2280,518
20240626,112800,16804917525,2290,2290,2290,2280,1465
20240626,112700,16801562685,2280,2285,2290,2280,2586
20240626,112600,16795660900,2285,2280,2285,2280,2332
20240626,112500,16790333440,2285,2280,2285,2280,5574
20240626,112400,16777616110,2280,2285,2285,2280,9377
20240626,112300,16756214590,2285,2290,2290,2280,13083
20240626,112200,16726374440,2295,2295,2300,2285,15851
20240626,112100,16690089470,2300,2295,2300,2295,1983
20240626,112000,16685537905,2300,2300,2300,2295,1559
20240626,111900,16681956780,2295,2300,2305,2295,923
20240626,111800,16679837410,2300,2320,2320,2295,19418
20240626,111700,16635010410,2320,2320,2325,2315,4868
20240626,111600,16623716955,2320,2315,2320,2315,3667
20240626,111500,16615222590,2315,2315,2315,2315,1548
20240626,111400,16611638970,2315,2320,2320,2315,2422
20240626,111300,16606028630,2320,2310,2320,2310,7116
20240626,111200,16589538150,2315,2320,2320,2310,3422
20240626,111100,16581608220,2315,2300,2320,2285,13753
20240626,111000,16549942555,2285,2310,2310,2285,13915
20240626,110900,16518022225,2305,2310,2310,2305,797
20240626,110800,16516183560,2310,2305,2310,2305,5240
20240626,110700,16504105280,2310,2310,2310,2300,3750
20240626,110600,16495453385,2310,2310,2320,2310,5474
20240626,110500,16482808295,2305,2310,2320,2305,4231
20240626,110400,16473022550,2315,2315,2320,2310,6410
20240626,110300,16458197065,2315,2310,2315,2305,1813
20240626,110200,16454008145,2315,2300,2315,2300,6159
20240626,110100,16439819765,2300,2305,2305,2300,19846
20240626,110000,16394089055,2305,2315,2320,2305,9783
20240626,105900,16371494315,2315,2320,2325,2305,30046
20240626,105800,16301987750,2320,2330,2330,2320,16537
20240626,105700,16263553055,2330,2335,2340,2330,6946
20240626,105600,16247331715,2340,2340,2345,2335,2271
20240626,105500,16242019945,2340,2350,2355,2340,15104
20240626,105400,16206548640,2350,2345,2350,2345,3262
20240626,105300,16198899120,2345,2340,2350,2335,15506
20240626,105200,16162616950,2345,2335,2350,2335,11858
20240626,105100,16134812520,2340,2315,2340,2310,25631
20240626,105000,16075279295,2310,2320,2325,2310,11706
20240626,104900,16048157240,2320,2335,2335,2320,7062
20240626,104800,16031725365,2335,2345,2355,2335,6561
20240626,104700,16016363120,2350,2350,2360,2345,16986
20240626,104600,15976384800,2350,2340,2350,2335,9284
20240626,104500,15954631825,2340,2335,2340,2330,5678
20240626,104400,15941388380,2335,2330,2335,2325,14373
20240626,104300,15907894065,2330,2315,2330,2315,10254
20240626,104200,15884058015,2320,2310,2320,2305,12261
20240626,104100,15855678200,2305,2320,2320,2305,9116
20240626,104000,15834616745,2315,2300,2320,2300,15381
20240626,103900,15799118920,2300,2325,2325,2300,37220
20240626,103800,15713160580,2320,2350,2355,2320,29104
20240626,103700,15645268975,2355,2360,2370,2340,44525
20240626,103600,15540144165,2365,2360,2375,2360,48212
20240626,103500,15425987445,2365,2335,2365,2335,28844
20240626,103400,15358228630,2340,2330,2340,2330,14109
20240626,103300,15325296285,2335,2345,2350,2330,25487
20240626,103200,15265618365,2345,2365,2370,2345,59765
20240626,103100,15125126545,2360,2355,2375,2345,72808
20240626,103000,14952891045,2350,2340,2355,2340,36820
20240626,102900,14866496955,2345,2335,2345,2330,54507
20240626,102800,14738996865,2330,2320,2340,2315,38772
20240626,102700,14648726085,2320,2315,2330,2310,23752
20240626,102600,14593571740,2325,2300,2330,2295,44747
20240626,102500,14490088630,2300,2295,2305,2290,7380
20240626,102400,14473130130,2300,2295,2300,2290,17345
20240626,102300,14433316815,2300,2290,2310,2290,26246
20240626,102200,14372954210,2290,2280,2290,2275,5118
20240626,102100,14361284900,2275,2285,2285,2275,3890
20240626,102000,14352413960,2285,2280,2285,2275,2591
20240626,101900,14346501190,2280,2290,2290,2275,19181
20240626,101800,14302653250,2285,2270,2290,2265,17589
20240626,101700,14262574315,2265,2270,2270,2260,11723
20240626,101600,14236052015,2270,2280,2280,2270,8234
20240626,101500,14217337215,2280,2280,2285,2275,8837
20240626,101400,14197216595,2285,2300,2300,2280,13367
20240626,101300,14166649620,2300,2260,2310,2260,63532
20240626,101200,14021103445,2265,2270,2270,2260,5951
20240626,101100,14007636660,2270,2270,2270,2260,10023
20240626,101000,13984928075,2265,2265,2275,2255,10380
20240626,100900,13961437900,2265,2270,2275,2265,8753
20240626,100800,13941563325,2270,2275,2275,2265,12627
20240626,100700,13912881025,2275,2250,2280,2250,22319
20240626,100600,13862335955,2255,2260,2260,2250,5450
20240626,100500,13850042600,2260,2260,2260,2250,16312
20240626,100400,13813272870,2260,2265,2265,2245,61217
20240626,100300,13675413165,2260,2265,2275,2260,27257
20240626,100200,13613648030,2265,2275,2275,2260,14148
20240626,100100,13581591865,2275,2275,2285,2270,23807
20240626,100000,13527425355,2275,2285,2285,2255,72985
20240626,095900,13361882360,2280,2295,2300,2280,19697
20240626,095800,13316835435,2300,2295,2300,2290,6993
20240626,095700,13300801620,2295,2290,2295,2290,8825
20240626,095600,13280581750,2295,2305,2305,2290,6750
20240626,095500,13265079140,2305,2305,2305,2290,13419
20240626,095400,13234236020,2305,2305,2310,2300,9072
20240626,095300,13213310960,2305,2305,2305,2295,12742
20240626,095200,13183986630,2305,2295,2320,2285,37362
20240626,095100,13097938700,2295,2300,2310,2285,54456
20240626,095000,12973159295,2300,2310,2310,2295,40397
20240626,094900,12880262640,2310,2315,2320,2305,29003
20240626,094800,12813293395,2315,2320,2320,2310,21701
20240626,094700,12763041710,2320,2325,2335,2320,16043
20240626,094600,12725752570,2330,2330,2345,2325,14114
20240626,094500,12692816185,2330,2335,2340,2325,13526
20240626,094400,12661317925,2340,2320,2345,2320,16328
20240626,094300,12623216185,2320,2355,2355,2320,47460
20240626,094200,12512466755,2345,2370,2370,2345,16187
20240626,094100,12474319190,2370,2380,2380,2350,44172
20240626,094000,12369619355,2380,2375,2380,2340,76887
20240626,093900,12187706115,2370,2365,2375,2360,41341
20240626,093800,12089675065,2360,2345,2365,2340,14720
20240626,093700,12055033360,2340,2360,2370,2335,42905
20240626,093600,11954446740,2370,2380,2380,2355,91429
20240626,093500,11737957170,2375,2360,2380,2360,79235
20240626,093400,11549958750,2375,2340,2375,2330,148976
20240626,093300,11198703060,2340,2330,2345,2330,43694
20240626,093200,11096534435,2330,2310,2330,2305,30235
20240626,093100,11026621185,2315,2325,2335,2310,30781
20240626,093000,10955164445,2330,2320,2330,2315,27917
20240626,092900,10890393805,2315,2315,2335,2315,25130
20240626,092800,10832007435,2315,2305,2325,2290,89138
20240626,092700,10626690925,2305,2335,2340,2305,94616
20240626,092600,10406812795,2335,2355,2360,2335,36599
20240626,092500,10320928775,2360,2370,2375,2355,66222
20240626,092400,10164379680,2370,2345,2370,2335,41585
20240626,092300,10066469475,2340,2330,2350,2320,42059
20240626,092200,9968094275,2335,2335,2335,2320,29250
20240626,092100,9899934640,2335,2325,2340,2315,157826
20240626,092000,9532736075,2325,2360,2365,2325,109266
20240626,091900,9276986825,2360,2390,2390,2360,46561
20240626,091800,9166578985,2390,2360,2390,2360,107539
20240626,091700,8911855735,2360,2395,2395,2360,59315
20240626,091600,8771015680,2395,2365,2405,2365,103851
20240626,091500,8522809675,2365,2390,2395,2355,156688
20240626,091400,8151412980,2390,2420,2430,2385,150618
20240626,091300,7789486640,2420,2455,2460,2410,98020
20240626,091200,7551157160,2445,2425,2460,2415,179565
20240626,091100,7111234420,2425,2440,2445,2410,162114
20240626,091000,6718481565,2440,2465,2475,2435,306181
20240626,090900,5968557500,2475,2395,2475,2395,385438
20240626,090800,5028794515,2395,2440,2445,2380,310865
20240626,090700,4280789690,2430,2380,2450,2370,693744
20240626,090600,2612620145,2355,2355,2355,2355,0
20240626,090500,2612620145,2355,2355,2355,2355,0
20240626,090400,2612620145,2355,2310,2355,2300,201321
20240626,090300,2143473285,2315,2295,2315,2285,151973
20240626,090200,1793938655,2295,2320,2330,2275,254078
20240626,090100,1209002510,2325,2175,2350,2165,450224
20240626,090000,191380690,2170,2145,2180,2130,88712