stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,191000,5971538010,2270,2270,2270,2270,35792
20240627,190900,5971538010,2270,2270,2270,2270,0
20240627,190800,5971538010,2270,2270,2270,2270,0
20240627,190700,5971538010,2270,2270,2270,2270,0
20240627,190600,5971538010,2270,2270,2270,2270,0
20240627,190500,5971538010,2270,2270,2270,2270,0
20240627,190400,5971538010,2270,2270,2270,2270,0
20240627,190300,5971538010,2270,2270,2270,2270,0
20240627,190200,5971538010,2270,2270,2270,2270,0
20240627,190100,5971538010,2270,2270,2270,2270,0
20240627,190000,5971538010,2270,2270,2270,2270,0
20240627,185900,5971538010,2270,2270,2270,2270,0
20240627,185800,5971538010,2270,2270,2270,2270,0
20240627,185700,5971538010,2270,2270,2270,2270,0
20240627,185600,5971538010,2270,2270,2270,2270,0
20240627,185500,5971538010,2270,2270,2270,2270,0
20240627,185400,5971538010,2270,2270,2270,2270,0
20240627,185300,5971538010,2270,2270,2270,2270,0
20240627,185200,5971538010,2270,2270,2270,2270,0
20240627,185100,5971538010,2270,2270,2270,2270,0
20240627,185000,5971538010,2270,2270,2270,2270,0
20240627,184900,5971538010,2270,2270,2270,2270,0
20240627,184800,5971538010,2270,2270,2270,2270,0
20240627,184700,5971538010,2270,2270,2270,2270,0
20240627,184600,5971538010,2270,2270,2270,2270,0
20240627,184500,5971538010,2270,2270,2270,2270,0
20240627,184400,5971538010,2270,2270,2270,2270,0
20240627,184300,5971538010,2270,2270,2270,2270,0
20240627,184200,5971538010,2270,2270,2270,2270,0
20240627,184100,5971538010,2270,2270,2270,2270,0
20240627,184000,5971538010,2270,2270,2270,2270,35792
20240627,183900,5971538010,2270,2270,2270,2270,0
20240627,183800,5971538010,2270,2270,2270,2270,0
20240627,183700,5971538010,2270,2270,2270,2270,0
20240627,183600,5971538010,2270,2270,2270,2270,0
20240627,183500,5971538010,2270,2270,2270,2270,0
20240627,183400,5971538010,2270,2270,2270,2270,0
20240627,183300,5971538010,2270,2270,2270,2270,0
20240627,183200,5971538010,2270,2270,2270,2270,0
20240627,183100,5971538010,2270,2270,2270,2270,0
20240627,183000,5971538010,2270,2270,2270,2270,0
20240627,182900,5971538010,2270,2270,2270,2270,0
20240627,182800,5971538010,2270,2270,2270,2270,0
20240627,182700,5971538010,2270,2270,2270,2270,0
20240627,182600,5971538010,2270,2270,2270,2270,0
20240627,182500,5971538010,2270,2270,2270,2270,0
20240627,182400,5971538010,2270,2270,2270,2270,0
20240627,182300,5971538010,2270,2270,2270,2270,0
20240627,182200,5971538010,2270,2270,2270,2270,0
20240627,182100,5971538010,2270,2270,2270,2270,0
20240627,182000,5971538010,2270,2270,2270,2270,0
20240627,181900,5971538010,2270,2270,2270,2270,0
20240627,181800,5971538010,2270,2270,2270,2270,0
20240627,181700,5971538010,2270,2270,2270,2270,0
20240627,181600,5971538010,2270,2270,2270,2270,0
20240627,181500,5971538010,2270,2270,2270,2270,0
20240627,181400,5971538010,2270,2270,2270,2270,0
20240627,181300,5971538010,2270,2270,2270,2270,0
20240627,181200,5971538010,2270,2270,2270,2270,0
20240627,181100,5971538010,2270,2270,2270,2270,0
20240627,181000,5971538010,2270,2270,2270,2270,35792
20240627,180900,5971538010,2270,2270,2270,2270,0
20240627,180800,5971538010,2270,2270,2270,2270,0
20240627,180700,5971538010,2270,2270,2270,2270,0
20240627,180600,5971538010,2270,2270,2270,2270,0
20240627,180500,5971538010,2270,2270,2270,2270,0
20240627,180400,5971538010,2270,2270,2270,2270,0
20240627,180300,5971538010,2270,2270,2270,2270,0
20240627,180200,5971538010,2270,2270,2270,2270,0
20240627,180100,5971538010,2270,2270,2270,2270,0
20240627,180000,5971538010,2270,2270,2270,2270,0
20240627,175900,5971538010,2270,2270,2270,2270,0
20240627,175800,5971538010,2270,2270,2270,2270,0
20240627,175700,5971538010,2270,2270,2270,2270,0
20240627,175600,5971538010,2270,2270,2270,2270,0
20240627,175500,5971538010,2270,2270,2270,2270,0
20240627,175400,5971538010,2270,2270,2270,2270,0
20240627,175300,5971538010,2270,2270,2270,2270,0
20240627,175200,5971538010,2270,2270,2270,2270,0
20240627,175100,5971538010,2270,2270,2270,2270,0
20240627,175000,5971538010,2270,2270,2270,2270,0
20240627,174900,5971538010,2270,2270,2270,2270,0
20240627,174800,5971538010,2270,2270,2270,2270,0
20240627,174700,5971538010,2270,2270,2270,2270,0
20240627,174600,5971538010,2270,2270,2270,2270,0
20240627,174500,5971538010,2270,2270,2270,2270,0
20240627,174400,5971538010,2270,2270,2270,2270,0
20240627,174300,5971538010,2270,2270,2270,2270,0
20240627,174200,5971538010,2270,2270,2270,2270,0
20240627,174100,5971538010,2270,2270,2270,2270,0
20240627,174000,5971538010,2270,2270,2270,2270,35792
20240627,173900,5971538010,2270,2270,2270,2270,0
20240627,173800,5971538010,2270,2270,2270,2270,0
20240627,173700,5971538010,2270,2270,2270,2270,0
20240627,173600,5971538010,2270,2270,2270,2270,0
20240627,173500,5971538010,2270,2270,2270,2270,0
20240627,173400,5971538010,2270,2270,2270,2270,0
20240627,173300,5971538010,2270,2270,2270,2270,0
20240627,173200,5971538010,2270,2270,2270,2270,0
20240627,173100,5971538010,2270,2270,2270,2270,0
20240627,173000,5971538010,2270,2270,2270,2270,0
20240627,172900,5971538010,2270,2270,2270,2270,0
20240627,172800,5971538010,2270,2270,2270,2270,0
20240627,172700,5971538010,2270,2270,2270,2270,0
20240627,172600,5971538010,2270,2270,2270,2270,0
20240627,172500,5971538010,2270,2270,2270,2270,0
20240627,172400,5971538010,2270,2270,2270,2270,0
20240627,172300,5971538010,2270,2270,2270,2270,0
20240627,172200,5971538010,2270,2270,2270,2270,0
20240627,172100,5971538010,2270,2270,2270,2270,0
20240627,172000,5971538010,2270,2270,2270,2270,0
20240627,171900,5971538010,2270,2270,2270,2270,0
20240627,171800,5971538010,2270,2270,2270,2270,0
20240627,171700,5971538010,2270,2270,2270,2270,0
20240627,171600,5971538010,2270,2270,2270,2270,0
20240627,171500,5971538010,2270,2270,2270,2270,0
20240627,171400,5971538010,2270,2270,2270,2270,0
20240627,171300,5971538010,2270,2270,2270,2270,0
20240627,171200,5971538010,2270,2270,2270,2270,0
20240627,171100,5971538010,2270,2270,2270,2270,0
20240627,171000,5971538010,2270,2270,2270,2270,35792
20240627,170900,5971538010,2270,2270,2270,2270,0
20240627,170800,5971538010,2270,2270,2270,2270,0
20240627,170700,5971538010,2270,2270,2270,2270,0
20240627,170600,5971538010,2270,2270,2270,2270,0
20240627,170500,5971538010,2270,2270,2270,2270,0
20240627,170400,5971538010,2270,2270,2270,2270,0
20240627,170300,5971538010,2270,2270,2270,2270,0
20240627,170200,5971538010,2270,2270,2270,2270,0
20240627,170100,5971538010,2270,2270,2270,2270,0
20240627,170000,5971538010,2270,2270,2270,2270,0
20240627,165900,5971538010,2270,2270,2270,2270,0
20240627,165800,5971538010,2270,2270,2270,2270,0
20240627,165700,5971538010,2270,2270,2270,2270,0
20240627,165600,5971538010,2270,2270,2270,2270,0
20240627,165500,5971538010,2270,2270,2270,2270,0
20240627,165400,5971538010,2270,2270,2270,2270,0
20240627,165300,5971538010,2270,2270,2270,2270,0
20240627,165200,5971538010,2270,2270,2270,2270,0
20240627,165100,5971538010,2270,2270,2270,2270,0
20240627,165000,5971538010,2270,2270,2270,2270,0
20240627,164900,5971538010,2270,2270,2270,2270,0
20240627,164800,5971538010,2270,2270,2270,2270,0
20240627,164700,5971538010,2270,2270,2270,2270,0
20240627,164600,5971538010,2270,2270,2270,2270,0
20240627,164500,5971538010,2270,2270,2270,2270,0
20240627,164400,5971538010,2270,2270,2270,2270,0
20240627,164300,5971538010,2270,2270,2270,2270,0
20240627,164200,5971538010,2270,2270,2270,2270,0
20240627,164100,5971538010,2270,2270,2270,2270,0
20240627,164000,5971538010,2270,2270,2270,2270,35792
20240627,163900,5971538010,2270,2270,2270,2270,0
20240627,163800,5971538010,2270,2270,2270,2270,0
20240627,163700,5971538010,2270,2270,2270,2270,0
20240627,163600,5971538010,2270,2270,2270,2270,0
20240627,163500,5971538010,2270,2270,2270,2270,0
20240627,163400,5971538010,2270,2270,2270,2270,0
20240627,163300,5971538010,2270,2270,2270,2270,0
20240627,163200,5971538010,2270,2270,2270,2270,0
20240627,163100,5971538010,2270,2270,2270,2270,0
20240627,163000,5971538010,2270,2270,2270,2270,0
20240627,162900,5971538010,2270,2270,2270,2270,0
20240627,162800,5971538010,2270,2270,2270,2270,0
20240627,162700,5971538010,2270,2270,2270,2270,0
20240627,162600,5971538010,2270,2270,2270,2270,0
20240627,162500,5971538010,2270,2270,2270,2270,0
20240627,162400,5971538010,2270,2270,2270,2270,0
20240627,162300,5971538010,2270,2270,2270,2270,0
20240627,162200,5971538010,2270,2270,2270,2270,0
20240627,162100,5971538010,2270,2270,2270,2270,0
20240627,162000,5971538010,2270,2270,2270,2270,0
20240627,161900,5971538010,2270,2270,2270,2270,0
20240627,161800,5971538010,2270,2270,2270,2270,0
20240627,161700,5971538010,2270,2270,2270,2270,0
20240627,161600,5971538010,2270,2270,2270,2270,0
20240627,161500,5971538010,2270,2270,2270,2270,0
20240627,161400,5971538010,2270,2270,2270,2270,0
20240627,161300,5971538010,2270,2270,2270,2270,0
20240627,161200,5971538010,2270,2270,2270,2270,0
20240627,161100,5971538010,2270,2270,2270,2270,0
20240627,161000,5971538010,2270,2270,2270,2270,35792
20240627,160900,5971538010,2270,2270,2270,2270,0
20240627,160800,5971538010,2270,2270,2270,2270,0
20240627,160700,5971538010,2270,2270,2270,2270,0
20240627,160600,5971538010,2270,2270,2270,2270,0
20240627,160500,5971538010,2270,2270,2270,2270,0
20240627,160400,5971538010,2270,2270,2270,2270,0
20240627,160300,5971538010,2270,2270,2270,2270,0
20240627,160200,5971538010,2270,2270,2270,2270,0
20240627,160100,5971538010,2270,2270,2270,2270,0
20240627,160000,5971538010,2270,2270,2270,2270,0
20240627,155900,5971538010,2270,2270,2270,2270,0
20240627,155800,5971538010,2270,2270,2270,2270,0
20240627,155700,5971538010,2270,2270,2270,2270,0
20240627,155600,5971538010,2270,2270,2270,2270,0
20240627,155500,5971538010,2270,2270,2270,2270,0
20240627,155400,5971538010,2270,2270,2270,2270,0
20240627,155300,5971538010,2270,2270,2270,2270,0
20240627,155200,5971538010,2270,2270,2270,2270,0
20240627,155100,5971538010,2270,2270,2270,2270,0
20240627,155000,5971538010,2270,2270,2270,2270,0
20240627,154900,5971538010,2270,2270,2270,2270,0
20240627,154800,5971538010,2270,2270,2270,2270,0
20240627,154700,5971538010,2270,2270,2270,2270,0
20240627,154600,5971538010,2270,2270,2270,2270,0
20240627,154500,5971538010,2270,2270,2270,2270,0
20240627,154400,5971538010,2270,2270,2270,2270,0
20240627,154300,5971538010,2270,2270,2270,2270,0
20240627,154200,5971538010,2270,2270,2270,2270,0
20240627,154100,5971538010,2270,2270,2270,2270,0
20240627,154000,5971538010,2270,2270,2270,2270,35792
20240627,153900,5971538010,2270,2270,2270,2270,0
20240627,153800,5971538010,2270,2270,2270,2270,0
20240627,153700,5971538010,2270,2270,2270,2270,0
20240627,153600,5971538010,2270,2270,2270,2270,0
20240627,153500,5971538010,2270,2270,2270,2270,0
20240627,153400,5971538010,2270,2270,2270,2270,0
20240627,153300,5971538010,2270,2270,2270,2270,0
20240627,153200,5971538010,2270,2270,2270,2270,0
20240627,153100,5971538010,2270,2270,2270,2270,0
20240627,153000,5971538010,2270,2270,2270,2270,35792
20240627,152900,5890290170,2275,2275,2275,2275,0
20240627,152800,5890290170,2275,2275,2275,2275,0
20240627,152700,5890290170,2275,2275,2275,2275,0
20240627,152600,5890290170,2275,2275,2275,2275,0
20240627,152500,5890290170,2275,2275,2275,2275,0
20240627,152400,5890290170,2275,2275,2275,2275,0
20240627,152300,5890290170,2275,2275,2275,2275,0
20240627,152200,5890290170,2275,2275,2275,2275,0
20240627,152100,5890290170,2275,2275,2275,2275,0
20240627,152000,5890290170,2275,2275,2275,2275,0
20240627,151900,5890290170,2275,2270,2275,2265,9416
20240627,151800,5868919350,2270,2275,2275,2270,8879
20240627,151700,5848762310,2275,2275,2275,2270,4459
20240627,151600,5838625725,2270,2270,2275,2265,4626
20240627,151500,5828129960,2265,2265,2270,2265,3613
20240627,151400,5819932550,2265,2270,2270,2265,4014
20240627,151300,5810838165,2270,2270,2270,2265,6211
20240627,151200,5796758730,2270,2270,2270,2265,2582
20240627,151100,5790907945,2270,2270,2275,2270,12117
20240627,151000,5763390745,2270,2270,2275,2270,4503
20240627,150900,5753159985,2270,2275,2275,2270,997
20240627,150800,5750895325,2275,2275,2275,2270,274
20240627,150700,5750272290,2275,2275,2275,2270,5120
20240627,150600,5738627940,2280,2280,2280,2275,1723
20240627,150500,5734704810,2275,2275,2275,2275,51
20240627,150400,5734588785,2280,2275,2280,2275,1858
20240627,150300,5730361725,2275,2280,2280,2275,2408
20240627,150200,5724883475,2275,2275,2275,2275,940
20240627,150100,5722744975,2275,2270,2275,2270,573
20240627,150000,5721443185,2270,2275,2280,2270,7593
20240627,145900,5704185950,2270,2275,2275,2270,3752
20240627,145800,5695653000,2275,2275,2275,2275,5574
20240627,145700,5682972150,2280,2280,2280,2275,10796
20240627,145600,5658357495,2280,2280,2285,2280,379
20240627,145500,5657492975,2285,2280,2285,2280,601
20240627,145400,5656122690,2285,2285,2285,2285,16
20240627,145300,5656086130,2285,2285,2285,2280,2043
20240627,145200,5651418935,2285,2280,2285,2280,510
20240627,145100,5650253600,2285,2285,2285,2280,45
20240627,145000,5650150965,2285,2285,2285,2280,4
20240627,144900,5650141830,2285,2280,2285,2280,2259
20240627,144800,5644988875,2280,2280,2280,2280,1672
20240627,144700,5641176715,2285,2285,2290,2285,3080
20240627,144600,5634134025,2285,2290,2290,2285,1126
20240627,144500,5631560735,2290,2285,2290,2285,753
20240627,144400,5629840120,2285,2290,2290,2285,1306
20240627,144300,5626853165,2290,2290,2290,2285,602
20240627,144200,5625477415,2290,2295,2295,2285,1970
20240627,144100,5620967660,2295,2290,2295,2290,1226
20240627,144000,5618159865,2290,2290,2290,2285,368
20240627,143900,5617318485,2290,2290,2290,2285,2415
20240627,143800,5611790985,2290,2285,2290,2285,82
20240627,143700,5611603210,2290,2290,2290,2285,557
20240627,143600,5610330435,2295,2290,2295,2290,2722
20240627,143500,5604097045,2290,2290,2290,2285,659
20240627,143400,5602590035,2290,2290,2290,2285,129
20240627,143300,5602295150,2290,2290,2290,2290,0
20240627,143200,5602295150,2290,2285,2290,2285,19
20240627,143100,5602251680,2290,2290,2290,2285,1566
20240627,143000,5598668325,2290,2290,2295,2290,2303
20240627,142900,5593394445,2290,2290,2295,2285,4337
20240627,142800,5583472860,2295,2295,2295,2290,1167
20240627,142700,5580800155,2295,2295,2295,2290,565
20240627,142600,5579504310,2295,2290,2295,2290,547
20240627,142500,5578251645,2295,2295,2295,2290,53
20240627,142400,5578130260,2295,2290,2295,2290,3548
20240627,142300,5570005285,2290,2295,2295,2285,3870
20240627,142200,5561146570,2290,2285,2295,2285,8765
20240627,142100,5541103120,2280,2285,2285,2280,2948
20240627,142000,5534379655,2280,2280,2285,2280,1653
20240627,141900,5530607145,2285,2275,2285,2275,3414
20240627,141800,5522826520,2280,2280,2280,2275,81
20240627,141700,5522642090,2280,2275,2280,2275,1985
20240627,141600,5518126110,2275,2270,2280,2270,653
20240627,141500,5516643015,2280,2275,2280,2270,12127
20240627,141400,5489106085,2275,2280,2280,2270,9194
20240627,141300,5468190235,2280,2280,2285,2275,9573
20240627,141200,5446368535,2285,2285,2285,2280,1350
20240627,141100,5443287355,2285,2280,2285,2280,827
20240627,141000,5441399605,2285,2280,2290,2280,8074
20240627,140900,5422966720,2285,2285,2290,2280,2896
20240627,140800,5416349510,2290,2285,2290,2285,10109
20240627,140700,5393250420,2290,2290,2290,2285,924
20240627,140600,5391135265,2285,2290,2290,2285,14662
20240627,140500,5357566820,2295,2295,2295,2295,411
20240627,140400,5356623575,2295,2295,2295,2295,235
20240627,140300,5356084250,2295,2300,2300,2290,233
20240627,140200,5355549385,2295,2295,2295,2295,500
20240627,140100,5354401885,2300,2295,2300,2290,3227
20240627,140000,5347009845,2300,2300,2300,2290,958
20240627,135900,5344810375,2300,2290,2300,2290,9721
20240627,135800,5322458275,2300,2300,2300,2290,8556
20240627,135700,5302833060,2300,2295,2300,2295,503
20240627,135600,5301676165,2300,2295,2300,2295,752
20240627,135500,5299948315,2295,2295,2295,2290,759
20240627,135400,5298206435,2295,2295,2295,2290,1372
20240627,135300,5295061545,2295,2300,2300,2295,5539
20240627,135200,5282347365,2305,2300,2305,2300,3499
20240627,135100,5274299650,2305,2305,2305,2300,181
20240627,135000,5273882945,2305,2300,2305,2300,512
20240627,134900,5272704335,2305,2300,2305,2300,302
20240627,134800,5272008575,2305,2300,2305,2300,2425
20240627,134700,5266431070,2300,2295,2300,2295,2500
20240627,134600,5260691120,2300,2295,2300,2295,2108
20240627,134500,5255843220,2300,2300,2300,2300,270
20240627,134400,5255222220,2300,2295,2300,2295,113
20240627,134300,5254962795,2295,2300,2300,2295,334
20240627,134200,5254194765,2295,2295,2295,2295,1855
20240627,134100,5249937540,2295,2295,2295,2295,112
20240627,134000,5249680500,2295,2290,2295,2290,4835
20240627,133900,5238607190,2290,2295,2295,2290,4496
20240627,133800,5228301340,2295,2290,2295,2290,172
20240627,133700,5227907430,2295,2300,2300,2290,12811
20240627,133600,5198516645,2295,2300,2300,2295,987
20240627,133500,5196251470,2295,2295,2295,2295,50
20240627,133400,5196136720,2300,2300,2300,2300,2088
20240627,133300,5191334320,2300,2300,2305,2300,2488
20240627,133200,5185611910,2305,2305,2305,2300,502
20240627,133100,5184454805,2305,2305,2310,2295,2828
20240627,133000,5177952445,2305,2295,2305,2295,3562
20240627,132900,5169772595,2300,2295,2300,2295,26
20240627,132800,5169712900,2300,2300,2300,2295,3521
20240627,132700,5161631795,2300,2295,2300,2295,6989
20240627,132600,5145587095,2300,2305,2305,2295,3330
20240627,132500,5137930220,2310,2310,2310,2305,46
20240627,132400,5137824060,2305,2305,2310,2300,4889
20240627,132300,5126574750,2315,2315,2315,2315,143
20240627,132200,5126243705,2315,2315,2315,2300,16
20240627,132100,5126206815,2315,2305,2315,2300,132
20240627,132000,5125902565,2315,2315,2315,2300,2810
20240627,131900,5119431825,2315,2305,2315,2305,6266
20240627,131800,5104965920,2305,2305,2305,2305,2
20240627,131700,5104961310,2305,2300,2305,2300,11
20240627,131600,5104936005,2305,2300,2310,2295,6011
20240627,131500,5091102185,2300,2300,2300,2295,3521
20240627,131400,5083005615,2305,2305,2305,2300,26864
20240627,131300,5021218335,2305,2305,2305,2300,5498
20240627,131200,5008572045,2305,2310,2310,2305,12191
20240627,131100,4980470960,2310,2310,2310,2310,236
20240627,131000,4979925800,2305,2310,2310,2305,1475
20240627,130900,4976519435,2315,2320,2320,2315,58
20240627,130800,4976385160,2320,2315,2320,2315,2085
20240627,130700,4971553055,2315,2310,2315,2310,128
20240627,130600,4971257235,2310,2310,2310,2310,17
20240627,130500,4971217965,2315,2310,2315,2310,91
20240627,130400,4971007460,2315,2315,2315,2310,47
20240627,130300,4970898755,2310,2310,2310,2310,358
20240627,130200,4970071775,2310,2315,2315,2310,284
20240627,130100,4969415710,2310,2315,2315,2310,3231
20240627,130000,4961952005,2315,2315,2315,2310,892
20240627,125900,4959887775,2315,2315,2315,2315,1395
20240627,125800,4956658350,2315,2320,2320,2315,342
20240627,125700,4955866615,2320,2325,2325,2310,7857
20240627,125600,4937623980,2330,2325,2330,2325,135
20240627,125500,4937310065,2325,2330,2330,2325,300
20240627,125400,4936612065,2330,2325,2330,2325,1013
20240627,125300,4934256825,2330,2330,2330,2330,9
20240627,125200,4934235855,2325,2330,2330,2325,522
20240627,125100,4933022155,2325,2330,2330,2325,11
20240627,125000,4932996530,2330,2330,2330,2330,206
20240627,124900,4932516550,2325,2325,2325,2325,2033
20240627,124800,4927789825,2325,2330,2330,2325,903
20240627,124700,4925687855,2330,2325,2330,2325,628
20240627,124600,4924224625,2330,2330,2330,2330,4196
20240627,124500,4914447945,2330,2330,2330,2325,2598
20240627,124400,4908407190,2325,2325,2330,2325,523
20240627,124300,4907191200,2330,2325,2330,2325,408
20240627,124200,4906242465,2325,2330,2330,2325,1466
20240627,124100,4902826695,2330,2330,2330,2330,1071
20240627,124000,4900331265,2335,2325,2335,2325,2618
20240627,123900,4894228235,2335,2330,2335,2325,10542
20240627,123800,4869627270,2330,2325,2330,2325,2855
20240627,123700,4862977700,2315,2320,2320,2315,870
20240627,123600,4860960310,2320,2320,2320,2315,2070
20240627,123500,4856158160,2315,2315,2315,2315,2061
20240627,123400,4851386945,2320,2315,2320,2315,65
20240627,123300,4851236465,2315,2315,2315,2315,546
20240627,123200,4849972475,2320,2320,2320,2320,327
20240627,123100,4849213835,2320,2320,2320,2315,543
20240627,123000,4847955245,2320,2315,2320,2315,1809
20240627,122900,4843758370,2320,2320,2320,2315,3013
20240627,122800,4836777040,2320,2315,2320,2310,196
20240627,122700,4836323520,2315,2315,2315,2315,1034
20240627,122600,4833929810,2315,2315,2320,2315,538
20240627,122500,4832684280,2315,2310,2315,2310,199
20240627,122400,4832224110,2315,2310,2315,2310,1085
20240627,122300,4829717755,2315,2310,2320,2305,2991
20240627,122200,4822821090,2305,2315,2315,2305,2454
20240627,122100,4817147505,2315,2315,2315,2315,5
20240627,122000,4817135930,2310,2310,2310,2310,1225
20240627,121900,4814306180,2310,2310,2310,2305,531
20240627,121800,4813079575,2310,2315,2315,2300,37209
20240627,121700,4727420450,2310,2310,2310,2310,500
20240627,121600,4726265450,2310,2310,2310,2310,53
20240627,121500,4726143020,2310,2315,2315,2310,1913
20240627,121400,4721723940,2310,2310,2315,2310,2915
20240627,121300,4714990240,2315,2310,2315,2310,420
20240627,121200,4714018040,2315,2315,2315,2315,3
20240627,121100,4714011095,2310,2310,2310,2310,145
20240627,121000,4713676145,2310,2310,2315,2310,1409
20240627,120900,4710421330,2315,2310,2315,2310,40
20240627,120800,4710328880,2310,2310,2310,2305,6023
20240627,120700,4696421750,2310,2315,2315,2310,3755
20240627,120600,4687746855,2315,2320,2320,2315,174
20240627,120500,4687343285,2320,2315,2320,2315,1266
20240627,120400,4684409115,2315,2310,2315,2310,1252
20240627,120300,4681512655,2310,2315,2315,2310,234
20240627,120200,4680971945,2315,2310,2315,2310,2832
20240627,120100,4674426525,2310,2310,2315,2305,13875
20240627,120000,4642379565,2310,2310,2315,2310,668
20240627,115900,4640836455,2310,2315,2320,2310,2061
20240627,115800,4636073970,2315,2310,2315,2310,158
20240627,115700,4635708420,2315,2310,2315,2310,3124
20240627,115600,4628491710,2310,2315,2320,2310,2440
20240627,115500,4622846335,2320,2315,2320,2315,1837
20240627,115400,4618586745,2320,2315,2320,2315,1278
20240627,115300,4615628165,2310,2315,2315,2310,2470
20240627,115200,4609916850,2315,2320,2320,2315,2128
20240627,115100,4604985450,2315,2315,2320,2315,2096
20240627,115000,4600128060,2310,2315,2315,2310,3357
20240627,114900,4592373280,2310,2320,2320,2310,1248
20240627,114800,4589479060,2315,2315,2315,2310,2803
20240627,114700,4582999055,2315,2315,2320,2315,767
20240627,114600,4581223445,2315,2315,2320,2310,2548
20240627,114500,4575333525,2315,2320,2320,2315,210
20240627,114400,4574847125,2320,2320,2320,2320,162
20240627,114300,4574471285,2320,2320,2320,2315,143
20240627,114200,4574139720,2320,2315,2325,2310,7348
20240627,114100,4557135765,2315,2315,2325,2315,3857
20240627,114000,4548206710,2315,2325,2325,2315,733
20240627,113900,4546506010,2315,2330,2330,2315,20714
20240627,113800,4498473935,2330,2330,2330,2325,18
20240627,113700,4498432000,2330,2325,2330,2325,1485
20240627,113600,4494979295,2325,2325,2325,2325,119
20240627,113500,4494702620,2325,2325,2325,2320,1346
20240627,113400,4491573225,2325,2320,2325,2315,251
20240627,113300,4490991580,2320,2320,2320,2315,9638
20240627,113200,4468632035,2320,2325,2325,2320,1558
20240627,113100,4465017465,2325,2320,2325,2320,4510
20240627,113000,4454553585,2325,2330,2330,2325,2706
20240627,112900,4448262125,2330,2330,2330,2330,1080
20240627,112800,4445745725,2330,2325,2330,2320,1316
20240627,112700,4442686970,2325,2320,2325,2320,2199
20240627,112600,4437579940,2320,2320,2320,2320,6131
20240627,112500,4423356020,2325,2325,2330,2325,1575
20240627,112400,4419694055,2325,2330,2335,2325,3262
20240627,112300,4412098485,2330,2330,2335,2330,1364
20240627,112200,4408913865,2335,2335,2335,2335,87
20240627,112100,4408710720,2335,2335,2335,2325,1082
20240627,112000,4406189095,2325,2330,2330,2325,1923
20240627,111900,4401718005,2325,2335,2335,2325,8681
20240627,111800,4381528745,2335,2330,2335,2330,998
20240627,111700,4379201845,2330,2345,2345,2330,2070
20240627,111600,4374377565,2345,2335,2345,2330,13102
20240627,111500,4343827285,2335,2325,2340,2320,3371
20240627,111400,4335986905,2325,2330,2335,2320,10341
20240627,111300,4311951720,2325,2325,2330,2320,4066
20240627,111200,4302499485,2320,2325,2330,2320,21241
20240627,111100,4253139475,2325,2330,2330,2325,18974
20240627,111000,4208958530,2330,2345,2345,2330,12867
20240627,110900,4178893775,2345,2345,2345,2345,2100
20240627,110800,4173969275,2345,2355,2355,2345,3579
20240627,110700,4165559820,2350,2350,2350,2350,963
20240627,110600,4163296770,2350,2345,2350,2345,154
20240627,110500,4162935585,2340,2345,2345,2340,4148
20240627,110400,4153221465,2345,2350,2350,2345,2274
20240627,110300,4147880545,2350,2350,2350,2345,4498
20240627,110200,4137331960,2350,2350,2350,2350,1108
20240627,110100,4134728160,2350,2350,2350,2350,1023
20240627,110000,4132324110,2355,2355,2355,2355,301
20240627,105900,4131615255,2350,2355,2355,2350,6970
20240627,105800,4115234795,2350,2350,2355,2350,3042
20240627,105700,4108079515,2355,2355,2355,2355,2666
20240627,105600,4101801085,2360,2360,2360,2355,3572
20240627,105500,4093384485,2360,2355,2360,2355,362
20240627,105400,4092530950,2360,2360,2360,2355,1826
20240627,105300,4088230645,2360,2365,2365,2355,2601
20240627,105200,4082092690,2365,2360,2365,2360,480
20240627,105100,4080958705,2360,2360,2365,2355,3514
20240627,105000,4072664375,2360,2355,2360,2345,2102
20240627,104900,4067719530,2350,2350,2350,2345,3032
20240627,104800,4060596645,2350,2355,2360,2345,5646
20240627,104700,4047326240,2355,2355,2355,2350,2933
20240627,104600,4040427100,2355,2360,2360,2350,16752
20240627,104500,4001033335,2360,2355,2360,2355,2940
20240627,104400,3994102105,2360,2370,2375,2355,9121
20240627,104300,3972566725,2375,2370,2380,2365,2619
20240627,104200,3966361900,2375,2365,2380,2365,1546
20240627,104100,3962697875,2365,2380,2390,2365,5742
20240627,104000,3949082280,2380,2390,2390,2370,5610
20240627,103900,3935723595,2390,2410,2410,2385,45189
20240627,103800,3827410790,2405,2410,2410,2400,18056
20240627,103700,3783967380,2405,2415,2415,2400,20708
20240627,103600,3734097730,2400,2410,2415,2400,15060
20240627,103500,3697847985,2400,2410,2430,2400,26276
20240627,103400,3634360585,2425,2370,2425,2360,49102
20240627,103300,3516416500,2375,2380,2380,2365,1596
20240627,103200,3512639440,2380,2365,2385,2355,14884
20240627,103100,3477272885,2355,2365,2365,2355,1710
20240627,103000,3473241445,2360,2360,2360,2355,1794
20240627,102900,3469012315,2355,2355,2355,2355,3106
20240627,102800,3461697685,2350,2360,2360,2350,11086
20240627,102700,3435608030,2360,2355,2360,2355,1123
20240627,102600,3432962290,2355,2360,2360,2355,5829
20240627,102500,3419232615,2360,2360,2360,2355,2600
20240627,102400,3413104500,2360,2365,2365,2360,20316
20240627,102300,3365099985,2365,2370,2370,2365,3754
20240627,102200,3356219865,2370,2380,2380,2370,3866
20240627,102100,3347053000,2380,2380,2380,2370,2794
20240627,102000,3340420920,2380,2385,2385,2375,1136
20240627,101900,3337717025,2385,2380,2385,2370,10393
20240627,101800,3313034275,2380,2385,2385,2370,1337
20240627,101700,3309846000,2385,2380,2385,2370,1279
20240627,101600,3306796535,2370,2380,2385,2370,4531
20240627,101500,3296039645,2380,2380,2380,2370,4833
20240627,101400,3284551990,2380,2375,2385,2375,7347
20240627,101300,3267057915,2385,2370,2385,2370,3674
20240627,101200,3258326445,2370,2375,2375,2370,2569
20240627,101100,3252234305,2380,2390,2390,2375,6078
20240627,101000,3237770280,2380,2385,2390,2380,8910
20240627,100900,3216520805,2385,2405,2405,2385,22194
20240627,100800,3163452095,2410,2395,2415,2395,31701
20240627,100700,3087226030,2395,2395,2395,2385,5514
20240627,100600,3074047130,2395,2390,2395,2385,8357
20240627,100500,3054076475,2390,2385,2390,2385,1829
20240627,100400,3049710555,2390,2395,2395,2385,6860
20240627,100300,3033337455,2395,2395,2395,2395,2240
20240627,100200,3027972655,2395,2395,2395,2390,7398
20240627,100100,3010280325,2395,2390,2400,2380,10305
20240627,100000,2985603125,2390,2390,2405,2375,34604
20240627,095900,2902869830,2395,2405,2405,2380,26097
20240627,095800,2840294830,2405,2375,2405,2375,30460
20240627,095700,2767354585,2385,2375,2385,2375,7131
20240627,095600,2750402015,2380,2375,2380,2365,2528
20240627,095500,2744406755,2375,2365,2375,2360,14604
20240627,095400,2709803045,2370,2370,2370,2360,2690
20240627,095300,2703438910,2370,2375,2375,2370,1920
20240627,095200,2698888335,2375,2375,2375,2365,3084
20240627,095100,2691572000,2375,2375,2375,2365,2754
20240627,095000,2685041690,2370,2360,2375,2360,12078
20240627,094900,2656433465,2360,2355,2360,2345,3964
20240627,094800,2647113675,2355,2355,2355,2350,1586
20240627,094700,2643384230,2355,2360,2365,2355,6229
20240627,094600,2628682110,2360,2365,2365,2355,199
20240627,094500,2628212855,2365,2365,2365,2350,669
20240627,094400,2626634080,2355,2365,2365,2355,2262
20240627,094300,2621302250,2365,2355,2365,2350,5200
20240627,094200,2609048875,2360,2365,2365,2350,3919
20240627,094100,2599803755,2365,2365,2370,2360,4879
20240627,094000,2588266655,2365,2365,2365,2360,6464
20240627,093900,2572990995,2365,2350,2365,2350,6345
20240627,093800,2558021035,2350,2345,2350,2340,4312
20240627,093700,2547914270,2345,2340,2345,2335,9587
20240627,093600,2525496705,2345,2345,2345,2330,5517
20240627,093500,2512598740,2345,2330,2345,2330,10141
20240627,093400,2488909450,2330,2340,2345,2330,11653
20240627,093300,2461711920,2345,2345,2345,2340,848
20240627,093200,2459725430,2345,2350,2350,2335,3513
20240627,093100,2451486290,2350,2335,2355,2330,12261
20240627,093000,2422826790,2340,2340,2345,2330,22970
20240627,092900,2369220045,2340,2340,2345,2335,9771
20240627,092800,2346380310,2340,2350,2350,2340,8458
20240627,092700,2326574850,2350,2360,2360,2350,2287
20240627,092600,2321197230,2360,2345,2360,2345,10481
20240627,092500,2296508960,2350,2350,2360,2340,8148
20240627,092400,2277386440,2355,2355,2360,2345,5708
20240627,092300,2263999085,2360,2350,2360,2345,8077
20240627,092200,2245032500,2350,2350,2355,2345,6703
20240627,092100,2229279430,2350,2350,2360,2350,3975
20240627,092000,2219927445,2350,2355,2365,2350,10240
20240627,091900,2195832020,2355,2365,2365,2355,4464
20240627,091800,2185317190,2355,2365,2365,2350,12916
20240627,091700,2154878240,2360,2360,2365,2360,8320
20240627,091600,2135230400,2365,2360,2370,2360,3793
20240627,091500,2126262485,2360,2375,2375,2360,10640
20240627,091400,2101075135,2370,2370,2375,2360,8518
20240627,091300,2080898230,2375,2370,2385,2365,7957
20240627,091200,2061963815,2380,2380,2380,2360,12547
20240627,091100,2032188175,2380,2385,2390,2370,33132
20240627,091000,1953238740,2385,2360,2385,2355,16565
20240627,090900,1913912740,2360,2360,2360,2355,2454
20240627,090800,1908127220,2360,2345,2360,2340,44100
20240627,090700,1804441755,2350,2345,2350,2330,53952
20240627,090600,1678251645,2350,2350,2355,2345,31563
20240627,090500,1604165350,2350,2365,2370,2350,52284
20240627,090400,1480812365,2370,2360,2375,2360,24029
20240627,090300,1423985670,2360,2385,2385,2360,70061
20240627,090200,1257730245,2385,2395,2400,2380,44633
20240627,090100,1151178850,2395,2395,2410,2385,123574
20240627,090000,854783610,2395,2390,2415,2365,309268