stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,194400,742470190,2540,2540,2540,2540,4825
20240624,194300,742470190,2540,2540,2540,2540,0
20240624,194200,742470190,2540,2540,2540,2540,0
20240624,194100,742470190,2540,2540,2540,2540,0
20240624,194000,742470190,2540,2540,2540,2540,0
20240624,193900,742470190,2540,2540,2540,2540,0
20240624,193800,742470190,2540,2540,2540,2540,0
20240624,193700,742470190,2540,2540,2540,2540,0
20240624,193600,742470190,2540,2540,2540,2540,0
20240624,193500,742470190,2540,2540,2540,2540,0
20240624,193400,742470190,2540,2540,2540,2540,0
20240624,193300,742470190,2540,2540,2540,2540,0
20240624,193200,742470190,2540,2540,2540,2540,0
20240624,193100,742470190,2540,2540,2540,2540,0
20240624,193000,742470190,2540,2540,2540,2540,0
20240624,192900,742470190,2540,2540,2540,2540,0
20240624,192800,742470190,2540,2540,2540,2540,0
20240624,192700,742470190,2540,2540,2540,2540,0
20240624,192600,742470190,2540,2540,2540,2540,0
20240624,192500,742470190,2540,2540,2540,2540,0
20240624,192400,742470190,2540,2540,2540,2540,0
20240624,192300,742470190,2540,2540,2540,2540,0
20240624,192200,742470190,2540,2540,2540,2540,0
20240624,192100,742470190,2540,2540,2540,2540,0
20240624,192000,742470190,2540,2540,2540,2540,0
20240624,191900,742470190,2540,2540,2540,2540,0
20240624,191800,742470190,2540,2540,2540,2540,0
20240624,191700,742470190,2540,2540,2540,2540,0
20240624,191600,742470190,2540,2540,2540,2540,0
20240624,191500,742470190,2540,2540,2540,2540,0
20240624,191400,742470190,2540,2540,2540,2540,4825
20240624,191300,742470190,2540,2540,2540,2540,0
20240624,191200,742470190,2540,2540,2540,2540,0
20240624,191100,742470190,2540,2540,2540,2540,0
20240624,191000,742470190,2540,2540,2540,2540,0
20240624,190900,742470190,2540,2540,2540,2540,0
20240624,190800,742470190,2540,2540,2540,2540,0
20240624,190700,742470190,2540,2540,2540,2540,0
20240624,190600,742470190,2540,2540,2540,2540,0
20240624,190500,742470190,2540,2540,2540,2540,0
20240624,190400,742470190,2540,2540,2540,2540,0
20240624,190300,742470190,2540,2540,2540,2540,0
20240624,190200,742470190,2540,2540,2540,2540,0
20240624,190100,742470190,2540,2540,2540,2540,0
20240624,190000,742470190,2540,2540,2540,2540,0
20240624,185900,742470190,2540,2540,2540,2540,0
20240624,185800,742470190,2540,2540,2540,2540,0
20240624,185700,742470190,2540,2540,2540,2540,0
20240624,185600,742470190,2540,2540,2540,2540,0
20240624,185500,742470190,2540,2540,2540,2540,0
20240624,185400,742470190,2540,2540,2540,2540,0
20240624,185300,742470190,2540,2540,2540,2540,0
20240624,185200,742470190,2540,2540,2540,2540,0
20240624,185100,742470190,2540,2540,2540,2540,0
20240624,185000,742470190,2540,2540,2540,2540,0
20240624,184900,742470190,2540,2540,2540,2540,0
20240624,184800,742470190,2540,2540,2540,2540,0
20240624,184700,742470190,2540,2540,2540,2540,0
20240624,184600,742470190,2540,2540,2540,2540,0
20240624,184500,742470190,2540,2540,2540,2540,0
20240624,184400,742470190,2540,2540,2540,2540,4825
20240624,184300,742470190,2540,2540,2540,2540,0
20240624,184200,742470190,2540,2540,2540,2540,0
20240624,184100,742470190,2540,2540,2540,2540,0
20240624,184000,742470190,2540,2540,2540,2540,0
20240624,183900,742470190,2540,2540,2540,2540,0
20240624,183800,742470190,2540,2540,2540,2540,0
20240624,183700,742470190,2540,2540,2540,2540,0
20240624,183600,742470190,2540,2540,2540,2540,0
20240624,183500,742470190,2540,2540,2540,2540,0
20240624,183400,742470190,2540,2540,2540,2540,0
20240624,183300,742470190,2540,2540,2540,2540,0
20240624,183200,742470190,2540,2540,2540,2540,0
20240624,183100,742470190,2540,2540,2540,2540,0
20240624,183000,742470190,2540,2540,2540,2540,0
20240624,182900,742470190,2540,2540,2540,2540,0
20240624,182800,742470190,2540,2540,2540,2540,0
20240624,182700,742470190,2540,2540,2540,2540,0
20240624,182600,742470190,2540,2540,2540,2540,0
20240624,182500,742470190,2540,2540,2540,2540,0
20240624,182400,742470190,2540,2540,2540,2540,0
20240624,182300,742470190,2540,2540,2540,2540,0
20240624,182200,742470190,2540,2540,2540,2540,0
20240624,182100,742470190,2540,2540,2540,2540,0
20240624,182000,742470190,2540,2540,2540,2540,0
20240624,181900,742470190,2540,2540,2540,2540,0
20240624,181800,742470190,2540,2540,2540,2540,0
20240624,181700,742470190,2540,2540,2540,2540,0
20240624,181600,742470190,2540,2540,2540,2540,0
20240624,181500,742470190,2540,2540,2540,2540,0
20240624,181400,742470190,2540,2540,2540,2540,4825
20240624,181300,742470190,2540,2540,2540,2540,0
20240624,181200,742470190,2540,2540,2540,2540,0
20240624,181100,742470190,2540,2540,2540,2540,0
20240624,181000,742470190,2540,2540,2540,2540,0
20240624,180900,742470190,2540,2540,2540,2540,0
20240624,180800,742470190,2540,2540,2540,2540,0
20240624,180700,742470190,2540,2540,2540,2540,0
20240624,180600,742470190,2540,2540,2540,2540,0
20240624,180500,742470190,2540,2540,2540,2540,0
20240624,180400,742470190,2540,2540,2540,2540,0
20240624,180300,742470190,2540,2540,2540,2540,0
20240624,180200,742470190,2540,2540,2540,2540,0
20240624,180100,742470190,2540,2540,2540,2540,0
20240624,180000,742470190,2540,2540,2540,2540,0
20240624,175900,742470190,2540,2540,2540,2540,0
20240624,175800,742470190,2540,2540,2540,2540,0
20240624,175700,742470190,2540,2540,2540,2540,0
20240624,175600,742470190,2540,2540,2540,2540,0
20240624,175500,742470190,2540,2540,2540,2540,0
20240624,175400,742470190,2540,2540,2540,2540,0
20240624,175300,742470190,2540,2540,2540,2540,0
20240624,175200,742470190,2540,2540,2540,2540,0
20240624,175100,742470190,2540,2540,2540,2540,0
20240624,175000,742470190,2540,2540,2540,2540,0
20240624,174900,742470190,2540,2540,2540,2540,0
20240624,174800,742470190,2540,2540,2540,2540,0
20240624,174700,742470190,2540,2540,2540,2540,0
20240624,174600,742470190,2540,2540,2540,2540,0
20240624,174500,742470190,2540,2540,2540,2540,0
20240624,174400,742470190,2540,2540,2540,2540,4825
20240624,174300,742470190,2540,2540,2540,2540,0
20240624,174200,742470190,2540,2540,2540,2540,0
20240624,174100,742470190,2540,2540,2540,2540,0
20240624,174000,742470190,2540,2540,2540,2540,0
20240624,173900,742470190,2540,2540,2540,2540,0
20240624,173800,742470190,2540,2540,2540,2540,0
20240624,173700,742470190,2540,2540,2540,2540,0
20240624,173600,742470190,2540,2540,2540,2540,0
20240624,173500,742470190,2540,2540,2540,2540,0
20240624,173400,742470190,2540,2540,2540,2540,0
20240624,173300,742470190,2540,2540,2540,2540,0
20240624,173200,742470190,2540,2540,2540,2540,0
20240624,173100,742470190,2540,2540,2540,2540,0
20240624,173000,742470190,2540,2540,2540,2540,0
20240624,172900,742470190,2540,2540,2540,2540,0
20240624,172800,742470190,2540,2540,2540,2540,0
20240624,172700,742470190,2540,2540,2540,2540,0
20240624,172600,742470190,2540,2540,2540,2540,0
20240624,172500,742470190,2540,2540,2540,2540,0
20240624,172400,742470190,2540,2540,2540,2540,0
20240624,172300,742470190,2540,2540,2540,2540,0
20240624,172200,742470190,2540,2540,2540,2540,0
20240624,172100,742470190,2540,2540,2540,2540,0
20240624,172000,742470190,2540,2540,2540,2540,0
20240624,171900,742470190,2540,2540,2540,2540,0
20240624,171800,742470190,2540,2540,2540,2540,0
20240624,171700,742470190,2540,2540,2540,2540,0
20240624,171600,742470190,2540,2540,2540,2540,0
20240624,171500,742470190,2540,2540,2540,2540,0
20240624,171400,742470190,2540,2540,2540,2540,4825
20240624,171300,742470190,2540,2540,2540,2540,0
20240624,171200,742470190,2540,2540,2540,2540,0
20240624,171100,742470190,2540,2540,2540,2540,0
20240624,171000,742470190,2540,2540,2540,2540,0
20240624,170900,742470190,2540,2540,2540,2540,0
20240624,170800,742470190,2540,2540,2540,2540,0
20240624,170700,742470190,2540,2540,2540,2540,0
20240624,170600,742470190,2540,2540,2540,2540,0
20240624,170500,742470190,2540,2540,2540,2540,0
20240624,170400,742470190,2540,2540,2540,2540,0
20240624,170300,742470190,2540,2540,2540,2540,0
20240624,170200,742470190,2540,2540,2540,2540,0
20240624,170100,742470190,2540,2540,2540,2540,0
20240624,170000,742470190,2540,2540,2540,2540,0
20240624,165900,742470190,2540,2540,2540,2540,0
20240624,165800,742470190,2540,2540,2540,2540,0
20240624,165700,742470190,2540,2540,2540,2540,0
20240624,165600,742470190,2540,2540,2540,2540,0
20240624,165500,742470190,2540,2540,2540,2540,0
20240624,165400,742470190,2540,2540,2540,2540,0
20240624,165300,742470190,2540,2540,2540,2540,0
20240624,165200,742470190,2540,2540,2540,2540,0
20240624,165100,742470190,2540,2540,2540,2540,0
20240624,165000,742470190,2540,2540,2540,2540,0
20240624,164900,742470190,2540,2540,2540,2540,0
20240624,164800,742470190,2540,2540,2540,2540,0
20240624,164700,742470190,2540,2540,2540,2540,0
20240624,164600,742470190,2540,2540,2540,2540,0
20240624,164500,742470190,2540,2540,2540,2540,0
20240624,164400,742470190,2540,2540,2540,2540,4825
20240624,164300,742470190,2540,2540,2540,2540,0
20240624,164200,742470190,2540,2540,2540,2540,0
20240624,164100,742470190,2540,2540,2540,2540,0
20240624,164000,742470190,2540,2540,2540,2540,0
20240624,163900,742470190,2540,2540,2540,2540,0
20240624,163800,742470190,2540,2540,2540,2540,0
20240624,163700,742470190,2540,2540,2540,2540,0
20240624,163600,742470190,2540,2540,2540,2540,0
20240624,163500,742470190,2540,2540,2540,2540,0
20240624,163400,742470190,2540,2540,2540,2540,0
20240624,163300,742470190,2540,2540,2540,2540,0
20240624,163200,742470190,2540,2540,2540,2540,0
20240624,163100,742470190,2540,2540,2540,2540,0
20240624,163000,742470190,2540,2540,2540,2540,0
20240624,162900,742470190,2540,2540,2540,2540,0
20240624,162800,742470190,2540,2540,2540,2540,0
20240624,162700,742470190,2540,2540,2540,2540,0
20240624,162600,742470190,2540,2540,2540,2540,0
20240624,162500,742470190,2540,2540,2540,2540,0
20240624,162400,742470190,2540,2540,2540,2540,0
20240624,162300,742470190,2540,2540,2540,2540,0
20240624,162200,742470190,2540,2540,2540,2540,0
20240624,162100,742470190,2540,2540,2540,2540,0
20240624,162000,742470190,2540,2540,2540,2540,0
20240624,161900,742470190,2540,2540,2540,2540,0
20240624,161800,742470190,2540,2540,2540,2540,0
20240624,161700,742470190,2540,2540,2540,2540,0
20240624,161600,742470190,2540,2540,2540,2540,0
20240624,161500,742470190,2540,2540,2540,2540,0
20240624,161400,742470190,2540,2540,2540,2540,4825
20240624,161300,742470190,2540,2540,2540,2540,0
20240624,161200,742470190,2540,2540,2540,2540,0
20240624,161100,742470190,2540,2540,2540,2540,0
20240624,161000,742470190,2540,2540,2540,2540,0
20240624,160900,742470190,2540,2540,2540,2540,0
20240624,160800,742470190,2540,2540,2540,2540,0
20240624,160700,742470190,2540,2540,2540,2540,0
20240624,160600,742470190,2540,2540,2540,2540,0
20240624,160500,742470190,2540,2540,2540,2540,0
20240624,160400,742470190,2540,2540,2540,2540,0
20240624,160300,742470190,2540,2540,2540,2540,0
20240624,160200,742470190,2540,2540,2540,2540,0
20240624,160100,742470190,2540,2540,2540,2540,0
20240624,160000,742470190,2540,2540,2540,2540,0
20240624,155900,742470190,2540,2540,2540,2540,0
20240624,155800,742470190,2540,2540,2540,2540,0
20240624,155700,742470190,2540,2540,2540,2540,0
20240624,155600,742470190,2540,2540,2540,2540,0
20240624,155500,742470190,2540,2540,2540,2540,0
20240624,155400,742470190,2540,2540,2540,2540,0
20240624,155300,742470190,2540,2540,2540,2540,0
20240624,155200,742470190,2540,2540,2540,2540,0
20240624,155100,742470190,2540,2540,2540,2540,0
20240624,155000,742470190,2540,2540,2540,2540,0
20240624,154900,742470190,2540,2540,2540,2540,0
20240624,154800,742470190,2540,2540,2540,2540,0
20240624,154700,742470190,2540,2540,2540,2540,0
20240624,154600,742470190,2540,2540,2540,2540,0
20240624,154500,742470190,2540,2540,2540,2540,0
20240624,154400,742470190,2540,2540,2540,2540,4825
20240624,154300,742470190,2540,2540,2540,2540,0
20240624,154200,742470190,2540,2540,2540,2540,0
20240624,154100,742470190,2540,2540,2540,2540,0
20240624,154000,742470190,2540,2540,2540,2540,0
20240624,153900,742470190,2540,2540,2540,2540,0
20240624,153800,742470190,2540,2540,2540,2540,0
20240624,153700,742470190,2540,2540,2540,2540,0
20240624,153600,742470190,2540,2540,2540,2540,0
20240624,153500,742470190,2540,2540,2540,2540,0
20240624,153400,742470190,2540,2540,2540,2540,0
20240624,153300,742470190,2540,2540,2540,2540,0
20240624,153200,742470190,2540,2540,2540,2540,0
20240624,153100,742470190,2540,2540,2540,2540,0
20240624,153000,742470190,2540,2540,2540,2540,4825
20240624,152900,730214690,2500,2500,2500,2500,0
20240624,152800,730214690,2500,2500,2500,2500,0
20240624,152700,730214690,2500,2500,2500,2500,0
20240624,152600,730214690,2500,2500,2500,2500,0
20240624,152500,730214690,2500,2500,2500,2500,0
20240624,152400,730214690,2500,2500,2500,2500,0
20240624,152300,730214690,2500,2500,2500,2500,0
20240624,152200,730214690,2500,2500,2500,2500,0
20240624,152100,730214690,2500,2500,2500,2500,0
20240624,152000,730214690,2500,2500,2500,2500,0
20240624,151900,730214690,2500,2500,2500,2500,0
20240624,151800,730214690,2500,2520,2525,2500,3874
20240624,151700,720453515,2525,2515,2530,2515,793
20240624,151600,718452580,2520,2520,2530,2520,3477
20240624,151500,709664535,2515,2500,2515,2500,1019
20240624,151400,707107780,2495,2495,2500,2495,121
20240624,151300,706805605,2505,2490,2505,2490,487
20240624,151200,705585910,2500,2490,2500,2490,371
20240624,151100,704659540,2490,2495,2495,2490,131
20240624,151000,704332770,2490,2500,2500,2490,625
20240624,150900,702770930,2490,2490,2490,2490,17
20240624,150800,702728600,2490,2490,2490,2490,24
20240624,150700,702668840,2505,2490,2505,2490,318
20240624,150600,701873495,2490,2485,2490,2485,262
20240624,150500,701221675,2485,2485,2485,2485,15
20240624,150400,701184400,2490,2485,2490,2485,14
20240624,150300,701149605,2500,2495,2500,2495,91
20240624,150200,700922165,2485,2485,2485,2485,163
20240624,150100,700517110,2485,2485,2485,2485,15
20240624,150000,700479835,2485,2485,2485,2485,15
20240624,145900,700442560,2485,2485,2485,2485,13
20240624,145800,700410255,2485,2485,2485,2485,2887
20240624,145700,693236060,2485,2485,2485,2485,213
20240624,145600,692706755,2485,2485,2485,2485,1621
20240624,145500,688678570,2485,2490,2490,2485,1161
20240624,145400,685791305,2490,2490,2490,2490,16
20240624,145300,685751465,2490,2490,2490,2490,13
20240624,145200,685719095,2495,2490,2495,2490,116
20240624,145100,685429755,2490,2490,2490,2490,163
20240624,145000,685023885,2490,2490,2490,2490,16
20240624,144900,684984045,2485,2485,2485,2485,51
20240624,144800,684857310,2485,2490,2490,2485,1295
20240624,144700,681632820,2485,2485,2485,2485,380
20240624,144600,680688520,2485,2490,2490,2485,836
20240624,144500,678606945,2490,2490,2490,2490,15
20240624,144400,678569595,2485,2485,2490,2485,159
20240624,144300,678174355,2485,2490,2490,2485,21
20240624,144200,678122145,2490,2490,2490,2490,13
20240624,144100,678089775,2485,2485,2485,2485,16
20240624,144000,678050015,2485,2485,2485,2485,12
20240624,143900,678020195,2485,2485,2485,2485,166
20240624,143800,677607685,2485,2485,2485,2485,14
20240624,143700,677572895,2500,2485,2500,2485,198
20240624,143600,677078175,2485,2485,2485,2485,5
20240624,143500,677065750,2485,2490,2490,2485,158
20240624,143400,676672390,2490,2490,2490,2490,14
20240624,143300,676637530,2490,2490,2490,2490,14
20240624,143200,676602670,2490,2490,2495,2490,386
20240624,143100,675640460,2490,2490,2490,2490,12
20240624,143000,675610580,2490,2490,2490,2490,16
20240624,142900,675570740,2490,2490,2490,2490,12
20240624,142800,675540860,2490,2490,2490,2490,164
20240624,142700,675132500,2490,2490,2490,2490,169
20240624,142600,674711690,2490,2490,2490,2490,15
20240624,142500,674674340,2490,2490,2490,2490,13
20240624,142400,674641970,2490,2490,2490,2490,166
20240624,142300,674228630,2490,2490,2490,2490,19
20240624,142200,674181320,2490,2490,2490,2490,0
20240624,142100,674181320,2490,2490,2490,2490,142
20240624,142000,673827740,2490,2490,2490,2490,164
20240624,141900,673419380,2490,2490,2490,2490,15
20240624,141800,673382030,2490,2495,2495,2490,18
20240624,141700,673337185,2495,2495,2495,2495,5
20240624,141600,673324710,2495,2495,2495,2495,279
20240624,141500,672628605,2495,2500,2500,2495,450
20240624,141400,671505845,2500,2500,2500,2500,1294
20240624,141300,668270845,2500,2500,2500,2500,64
20240624,141200,668110845,2505,2500,2505,2500,15
20240624,141100,668073340,2505,2505,2505,2505,405
20240624,141000,667058815,2505,2505,2505,2505,13
20240624,140900,667026250,2505,2505,2505,2505,153
20240624,140800,666642985,2505,2505,2505,2505,15
20240624,140700,666605410,2505,2505,2505,2505,278
20240624,140600,665909020,2505,2505,2505,2505,145
20240624,140500,665545795,2505,2505,2505,2505,14
20240624,140400,665510725,2520,2505,2520,2505,37
20240624,140300,665417710,2505,2505,2505,2505,13
20240624,140200,665385145,2510,2505,2510,2505,26
20240624,140100,665319990,2505,2505,2505,2505,163
20240624,140000,664911675,2505,2505,2505,2505,14
20240624,135900,664876605,2505,2505,2505,2505,14
20240624,135800,664841535,2505,2505,2505,2505,16
20240624,135700,664801455,2505,2505,2505,2505,162
20240624,135600,664395645,2505,2505,2505,2505,14
20240624,135500,664360575,2505,2505,2505,2505,0
20240624,135400,664360575,2505,2505,2505,2505,14
20240624,135300,664325505,2505,2505,2505,2505,167
20240624,135200,663907170,2505,2510,2510,2505,62
20240624,135100,663751610,2505,2500,2505,2500,16
20240624,135000,663711605,2500,2500,2500,2500,548
20240624,134900,662341605,2500,2505,2505,2500,72
20240624,134800,662161315,2500,2500,2500,2500,14
20240624,134700,662126315,2500,2500,2500,2500,16
20240624,134600,662086315,2500,2500,2500,2500,169
20240624,134500,661663815,2500,2500,2500,2500,16
20240624,134400,661623815,2500,2500,2500,2500,31
20240624,134300,661546315,2500,2500,2500,2500,365
20240624,134200,660633815,2505,2505,2505,2505,527
20240624,134100,659313680,2505,2505,2505,2505,13
20240624,134000,659281115,2505,2505,2505,2505,16
20240624,133900,659241035,2505,2510,2510,2505,28
20240624,133800,659170815,2505,2505,2505,2505,178
20240624,133700,658724925,2505,2505,2505,2505,1
20240624,133600,658722420,2500,2505,2505,2500,25
20240624,133500,658659880,2505,2500,2505,2500,231
20240624,133400,658081780,2505,2505,2505,2500,72
20240624,133300,657901740,2505,2500,2505,2500,30
20240624,133200,657826655,2500,2500,2500,2500,114
20240624,133100,657541655,2500,2500,2500,2500,64
20240624,133000,657381655,2505,2500,2505,2500,28
20240624,132900,657311585,2500,2500,2500,2500,14
20240624,132800,657276585,2500,2500,2500,2500,0
20240624,132700,657276585,2500,2500,2500,2500,167
20240624,132600,656859085,2500,2505,2505,2500,119
20240624,132500,656561050,2505,2500,2505,2500,42
20240624,132400,656455920,2500,2500,2500,2500,111
20240624,132300,656178420,2500,2500,2500,2500,64
20240624,132200,656018420,2505,2500,2505,2500,18
20240624,132100,655973400,2505,2505,2505,2500,732
20240624,132000,654143315,2500,2505,2505,2500,31
20240624,131900,654065730,2500,2500,2500,2500,163
20240624,131800,653658230,2500,2500,2500,2500,14
20240624,131700,653623230,2500,2500,2500,2500,15
20240624,131600,653585730,2500,2500,2500,2500,14
20240624,131500,653550730,2500,2500,2500,2500,150
20240624,131400,653175730,2500,2500,2500,2500,16
20240624,131300,653135730,2500,2500,2500,2500,12
20240624,131200,653105730,2500,2500,2500,2500,17
20240624,131100,653063230,2500,2505,2505,2500,167
20240624,131000,652645705,2505,2500,2505,2500,48
20240624,130900,652525650,2500,2500,2500,2500,13
20240624,130800,652493150,2500,2500,2500,2500,302
20240624,130700,651738150,2500,2500,2500,2500,14
20240624,130600,651703150,2500,2500,2500,2500,15
20240624,130500,651665650,2500,2500,2500,2500,14
20240624,130400,651630650,2500,2500,2500,2500,163
20240624,130300,651223150,2500,2500,2500,2500,608
20240624,130200,649703150,2500,2500,2500,2500,70
20240624,130100,649528150,2500,2500,2500,2500,14
20240624,130000,649493150,2505,2505,2505,2505,2659
20240624,125900,642832355,2505,2505,2505,2505,15
20240624,125800,642794780,2505,2505,2505,2505,13
20240624,125700,642762215,2505,2505,2505,2505,15
20240624,125600,642724640,2505,2505,2505,2505,625
20240624,125500,641159015,2505,2510,2510,2505,194
20240624,125400,640672150,2510,2515,2515,2510,103
20240624,125300,640413540,2515,2500,2515,2500,290
20240624,125200,639688325,2505,2500,2505,2500,168
20240624,125100,639267545,2505,2510,2510,2505,30
20240624,125000,639192375,2505,2500,2505,2500,19
20240624,124900,639144845,2500,2505,2505,2500,383
20240624,124800,638187295,2500,2500,2500,2500,0
20240624,124700,638187295,2500,2500,2500,2500,14
20240624,124600,638152295,2500,2500,2500,2500,228
20240624,124500,637582295,2500,2500,2500,2500,163
20240624,124400,637174795,2500,2505,2505,2500,689
20240624,124300,635451985,2500,2500,2500,2500,14
20240624,124200,635416985,2500,2505,2510,2500,374
20240624,124100,634480975,2510,2515,2515,2510,51
20240624,124000,634352960,2515,2505,2515,2505,16
20240624,123900,634312870,2510,2505,2510,2500,264
20240624,123800,633651770,2505,2505,2505,2505,17
20240624,123700,633609185,2505,2500,2505,2500,353
20240624,123600,632724980,2500,2500,2500,2500,14
20240624,123500,632689980,2500,2505,2505,2500,334
20240624,123400,631854440,2505,2500,2505,2500,159
20240624,123300,631456360,2500,2505,2505,2500,210
20240624,123200,630930390,2505,2505,2505,2505,1039
20240624,123100,628327695,2510,2510,2510,2510,12
20240624,123000,628297575,2505,2505,2505,2505,129
20240624,122900,627974430,2510,2510,2510,2510,59
20240624,122800,627826340,2515,2515,2515,2510,272
20240624,122700,627142865,2515,2515,2515,2515,17
20240624,122600,627100110,2515,2515,2520,2515,184
20240624,122500,626637275,2515,2515,2515,2515,257
20240624,122400,625990920,2515,2515,2515,2515,38
20240624,122300,625895350,2515,2510,2515,2510,117
20240624,122200,625601320,2510,2515,2515,2510,62
20240624,122100,625445495,2510,2515,2515,2510,242
20240624,122000,624838050,2520,2530,2530,2520,617
20240624,121900,623279560,2520,2525,2525,2520,199
20240624,121800,622777145,2525,2520,2525,2520,525
20240624,121700,621454085,2515,2515,2520,2515,409
20240624,121600,620424125,2510,2510,2510,2510,261
20240624,121500,619769015,2500,2500,2500,2500,259
20240624,121400,619121515,2500,2500,2500,2500,551
20240624,121300,617744015,2515,2500,2515,2500,212
20240624,121200,617211015,2535,2485,2535,2485,7422
20240624,121100,598438995,2485,2485,2490,2485,216
20240624,121000,597901985,2490,2485,2490,2485,163
20240624,120900,597496185,2490,2490,2490,2490,14
20240624,120800,597461325,2485,2485,2485,2485,0
20240624,120700,597461325,2485,2485,2495,2485,432
20240624,120600,596387645,2485,2485,2485,2485,540
20240624,120500,595045745,2485,2480,2485,2475,327
20240624,120400,594233400,2480,2480,2480,2475,339
20240624,120300,593392740,2480,2475,2480,2475,165
20240624,120200,592984285,2475,2475,2475,2475,612
20240624,120100,591469585,2475,2475,2475,2475,17
20240624,120000,591427510,2475,2475,2475,2475,240
20240624,115900,590833510,2475,2475,2475,2475,165
20240624,115800,590425135,2475,2475,2475,2475,13
20240624,115700,590392960,2475,2475,2475,2475,218
20240624,115600,589853410,2475,2475,2475,2475,64
20240624,115500,589695010,2480,2480,2480,2480,113
20240624,115400,589414770,2485,2485,2485,2485,411
20240624,115300,588393435,2480,2485,2490,2475,2622
20240624,115200,581880350,2470,2470,2470,2470,316
20240624,115100,581099830,2475,2470,2475,2470,163
20240624,115000,580696655,2470,2485,2485,2470,228
20240624,114900,580133285,2470,2470,2470,2470,15
20240624,114800,580096235,2470,2470,2470,2470,15
20240624,114700,580059185,2470,2470,2470,2470,163
20240624,114600,579656575,2470,2465,2480,2465,1063
20240624,114500,577021035,2480,2465,2480,2465,1015
20240624,114400,574504060,2465,2465,2465,2465,570
20240624,114300,573099010,2465,2470,2470,2465,630
20240624,114200,571545945,2470,2470,2470,2470,817
20240624,114100,569527955,2470,2470,2470,2470,0
20240624,114000,569527955,2470,2465,2485,2465,1415
20240624,113900,566019920,2465,2470,2470,2465,416
20240624,113800,564992480,2470,2470,2470,2470,12
20240624,113700,564962840,2470,2470,2470,2470,17
20240624,113600,564920850,2470,2475,2475,2470,2473
20240624,113500,558805175,2475,2475,2480,2475,8515
20240624,113400,537716815,2470,2465,2470,2465,269
20240624,113300,537053635,2465,2465,2470,2465,1331
20240624,113200,533772320,2465,2465,2465,2465,164
20240624,113100,533368060,2465,2465,2470,2465,2446
20240624,113000,527326520,2465,2460,2470,2460,147
20240624,112900,526964225,2475,2460,2475,2460,2907
20240624,112800,519773010,2455,2465,2475,2455,1260
20240624,112700,516674930,2480,2475,2480,2465,566
20240624,112600,515275080,2470,2470,2475,2465,455
20240624,112500,514152355,2470,2480,2480,2465,1515
20240624,112400,510405995,2480,2490,2490,2480,137
20240624,112300,510065015,2490,2485,2490,2480,58
20240624,112200,509920930,2480,2485,2490,2480,3357
20240624,112100,501589775,2490,2490,2490,2480,1734
20240624,112000,497276745,2495,2495,2495,2495,99
20240624,111900,497029740,2495,2495,2495,2490,367
20240624,111800,496114610,2490,2490,2490,2490,15
20240624,111700,496077260,2495,2490,2495,2490,285
20240624,111600,495367570,2490,2490,2490,2490,1016
20240624,111500,492837730,2500,2495,2500,2490,479
20240624,111400,491643460,2505,2505,2505,2505,234
20240624,111300,491057290,2490,2505,2510,2490,11049
20240624,111200,463425410,2505,2515,2515,2505,23821
20240624,111100,403629490,2515,2520,2520,2515,1003
20240624,111000,401102010,2520,2520,2520,2520,13
20240624,110900,401069250,2520,2520,2520,2520,163
20240624,110800,400658490,2520,2520,2525,2520,845
20240624,110700,398529060,2515,2515,2515,2515,16
20240624,110600,398488820,2515,2520,2520,2515,365
20240624,110500,397569510,2520,2515,2520,2515,247
20240624,110400,396948295,2515,2515,2515,2515,14
20240624,110300,396913085,2525,2515,2525,2515,43
20240624,110200,396804790,2515,2515,2515,2515,162
20240624,110100,396397360,2515,2515,2520,2515,322
20240624,110000,395587280,2520,2520,2520,2520,54
20240624,105900,395451200,2520,2525,2525,2520,115
20240624,105800,395160900,2525,2525,2525,2515,422
20240624,105700,394098600,2520,2525,2525,2520,54
20240624,105600,393962500,2520,2525,2525,2520,19
20240624,105500,393914600,2525,2515,2525,2515,64
20240624,105400,393753520,2515,2520,2520,2515,427
20240624,105300,392679315,2515,2520,2520,2515,15
20240624,105200,392641575,2515,2520,2520,2515,20
20240624,105100,392591260,2515,2515,2515,2515,245
20240624,105000,391975085,2515,2515,2515,2515,164
20240624,104900,391562625,2515,2515,2515,2515,44
20240624,104800,391451965,2515,2510,2515,2510,116
20240624,104700,391160300,2520,2515,2520,2510,1782
20240624,104600,386679670,2515,2520,2520,2515,241
20240624,104500,386073165,2515,2515,2515,2515,5082
20240624,104400,373291935,2515,2520,2520,2515,333
20240624,104300,372454430,2515,2520,2520,2515,66
20240624,104200,372288430,2520,2520,2520,2515,21
20240624,104100,372235575,2515,2520,2520,2515,19
20240624,104000,372187770,2515,2515,2520,2515,1449
20240624,103900,368537440,2520,2520,2520,2520,784
20240624,103800,366561760,2515,2515,2515,2515,70
20240624,103700,366385710,2515,2520,2520,2515,221
20240624,103600,365829810,2520,2520,2520,2515,33
20240624,103500,365746715,2520,2520,2520,2520,932
20240624,103400,363398075,2520,2515,2520,2515,14
20240624,103300,363362855,2515,2520,2520,2515,284
20240624,103200,362648535,2515,2520,2525,2515,373
20240624,103100,361708635,2520,2525,2525,2520,4683
20240624,103000,349907160,2535,2525,2535,2520,287
20240624,102900,349182875,2530,2530,2530,2525,2222
20240624,102800,343571715,2535,2540,2540,2525,4588
20240624,102700,331953480,2535,2550,2550,2535,556
20240624,102600,330543570,2550,2545,2555,2535,457
20240624,102500,329381590,2555,2540,2555,2535,275
20240624,102400,328682625,2535,2535,2535,2535,15
20240624,102300,328644600,2555,2540,2555,2535,349
20240624,102200,327759300,2545,2540,2545,2540,74
20240624,102100,327571045,2540,2535,2540,2535,72
20240624,102000,327388280,2560,2540,2560,2535,244
20240624,101900,326769625,2540,2555,2565,2540,600
20240624,101800,325237705,2565,2555,2595,2555,1233
20240624,101700,322058650,2535,2535,2535,2535,503
20240624,101600,320783545,2530,2530,2530,2530,382
20240624,101500,319817085,2530,2530,2530,2530,19
20240624,101400,319769015,2530,2530,2530,2525,778
20240624,101300,317800735,2530,2525,2530,2525,296
20240624,101200,317053105,2525,2525,2525,2525,617
20240624,101100,315495180,2525,2535,2535,2525,22
20240624,101000,315439580,2525,2530,2535,2525,15
20240624,100900,315401680,2520,2520,2520,2520,249
20240624,100800,314774200,2520,2520,2520,2520,186
20240624,100700,314305480,2525,2525,2525,2525,17
20240624,100600,314262555,2535,2520,2535,2520,4322
20240624,100500,303370890,2520,2535,2535,2520,14
20240624,100400,303335580,2520,2525,2525,2520,1464
20240624,100300,299643800,2520,2535,2535,2520,45
20240624,100200,299529950,2520,2525,2525,2520,1024
20240624,100100,296945615,2525,2525,2525,2525,187
20240624,100000,296473440,2520,2520,2520,2520,14
20240624,095900,296438160,2520,2520,2520,2520,256
20240624,095800,295793040,2520,2520,2520,2520,94
20240624,095700,295556160,2520,2530,2530,2520,2510
20240624,095600,289218525,2525,2525,2525,2525,74
20240624,095500,289031675,2525,2525,2525,2525,237
20240624,095400,288433250,2530,2530,2530,2530,2014
20240624,095300,283337830,2530,2525,2535,2525,244
20240624,095200,282721250,2525,2530,2530,2525,303
20240624,095100,281954940,2530,2540,2550,2530,124
20240624,095000,281639375,2540,2545,2545,2540,696
20240624,094900,279871305,2545,2565,2565,2545,19
20240624,094800,279822930,2550,2555,2555,2550,703
20240624,094700,278030180,2550,2560,2560,2550,130
20240624,094600,277697905,2560,2555,2560,2555,102
20240624,094500,277437225,2550,2550,2550,2550,384
20240624,094400,276458025,2550,2555,2555,2550,88
20240624,094300,276233565,2590,2550,2590,2550,17
20240624,094200,276190175,2550,2555,2555,2550,162
20240624,094100,275776325,2555,2575,2575,2550,2676
20240624,094000,268910155,2615,2585,2615,2585,307
20240624,093900,268109745,2560,2560,2560,2560,16
20240624,093800,268068785,2560,2560,2560,2560,439
20240624,093700,266944945,2560,2560,2560,2560,64
20240624,093600,266781105,2560,2560,2560,2560,17
20240624,093500,266737585,2560,2565,2565,2555,595
20240624,093400,265217255,2565,2580,2580,2565,1852
20240624,093300,260455455,2565,2550,2580,2550,1037
20240624,093200,257798390,2550,2540,2550,2530,1045
20240624,093100,255140250,2545,2510,2545,2510,21862
20240624,093000,200086715,2510,2510,2515,2510,194
20240624,092900,199599680,2510,2510,2510,2510,15
20240624,092800,199562030,2510,2520,2520,2510,919
20240624,092700,197250575,2520,2520,2525,2520,3425
20240624,092600,188619330,2530,2515,2530,2515,24467
20240624,092500,127049605,2515,2520,2520,2515,187
20240624,092400,126578450,2520,2520,2520,2520,979
20240624,092300,124111370,2520,2520,2520,2520,85
20240624,092200,123897170,2520,2520,2525,2520,170
20240624,092100,123468745,2520,2520,2520,2515,2528
20240624,092000,117099185,2515,2520,2525,2515,2151
20240624,091900,111683115,2520,2535,2535,2520,2006
20240624,091800,106612170,2535,2535,2535,2535,1651
20240624,091700,102426885,2530,2535,2535,2530,414
20240624,091600,101378920,2535,2545,2545,2535,1657
20240624,091500,97178395,2545,2535,2545,2535,977
20240624,091400,94693055,2540,2535,2540,2535,158
20240624,091300,94291875,2530,2540,2540,2520,2561
20240624,091200,87810000,2515,2540,2540,2500,9310
20240624,091100,64411325,2540,2540,2550,2540,1334
20240624,091000,61021835,2540,2545,2555,2540,1635
20240624,090900,56868850,2530,2560,2560,2530,5674
20240624,090800,42442375,2560,2550,2560,2550,877
20240624,090700,40200325,2560,2580,2580,2550,4021
20240624,090600,29909615,2580,2565,2585,2560,4704
20240624,090500,17852840,2565,2580,2580,2560,604
20240624,090400,16297535,2580,2615,2620,2580,3376
20240624,090300,7550050,2620,2620,2645,2620,1158
20240624,090200,4512925,2620,2620,2620,2620,107
20240624,090100,4232585,2620,2620,2650,2620,748
20240624,090000,2265480,2610,2610,2610,2610,867