stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,194400,1349287760,2470,2470,2470,2470,7018
20240627,194300,1349287760,2470,2470,2470,2470,0
20240627,194200,1349287760,2470,2470,2470,2470,0
20240627,194100,1349287760,2470,2470,2470,2470,0
20240627,194000,1349287760,2470,2470,2470,2470,0
20240627,193900,1349287760,2470,2470,2470,2470,0
20240627,193800,1349287760,2470,2470,2470,2470,0
20240627,193700,1349287760,2470,2470,2470,2470,0
20240627,193600,1349287760,2470,2470,2470,2470,0
20240627,193500,1349287760,2470,2470,2470,2470,0
20240627,193400,1349287760,2470,2470,2470,2470,0
20240627,193300,1349287760,2470,2470,2470,2470,0
20240627,193200,1349287760,2470,2470,2470,2470,0
20240627,193100,1349287760,2470,2470,2470,2470,0
20240627,193000,1349287760,2470,2470,2470,2470,0
20240627,192900,1349287760,2470,2470,2470,2470,0
20240627,192800,1349287760,2470,2470,2470,2470,0
20240627,192700,1349287760,2470,2470,2470,2470,0
20240627,192600,1349287760,2470,2470,2470,2470,0
20240627,192500,1349287760,2470,2470,2470,2470,0
20240627,192400,1349287760,2470,2470,2470,2470,0
20240627,192300,1349287760,2470,2470,2470,2470,0
20240627,192200,1349287760,2470,2470,2470,2470,0
20240627,192100,1349287760,2470,2470,2470,2470,0
20240627,192000,1349287760,2470,2470,2470,2470,0
20240627,191900,1349287760,2470,2470,2470,2470,0
20240627,191800,1349287760,2470,2470,2470,2470,0
20240627,191700,1349287760,2470,2470,2470,2470,0
20240627,191600,1349287760,2470,2470,2470,2470,0
20240627,191500,1349287760,2470,2470,2470,2470,0
20240627,191400,1349287760,2470,2470,2470,2470,7018
20240627,191300,1349287760,2470,2470,2470,2470,0
20240627,191200,1349287760,2470,2470,2470,2470,0
20240627,191100,1349287760,2470,2470,2470,2470,0
20240627,191000,1349287760,2470,2470,2470,2470,0
20240627,190900,1349287760,2470,2470,2470,2470,0
20240627,190800,1349287760,2470,2470,2470,2470,0
20240627,190700,1349287760,2470,2470,2470,2470,0
20240627,190600,1349287760,2470,2470,2470,2470,0
20240627,190500,1349287760,2470,2470,2470,2470,0
20240627,190400,1349287760,2470,2470,2470,2470,0
20240627,190300,1349287760,2470,2470,2470,2470,0
20240627,190200,1349287760,2470,2470,2470,2470,0
20240627,190100,1349287760,2470,2470,2470,2470,0
20240627,190000,1349287760,2470,2470,2470,2470,0
20240627,185900,1349287760,2470,2470,2470,2470,0
20240627,185800,1349287760,2470,2470,2470,2470,0
20240627,185700,1349287760,2470,2470,2470,2470,0
20240627,185600,1349287760,2470,2470,2470,2470,0
20240627,185500,1349287760,2470,2470,2470,2470,0
20240627,185400,1349287760,2470,2470,2470,2470,0
20240627,185300,1349287760,2470,2470,2470,2470,0
20240627,185200,1349287760,2470,2470,2470,2470,0
20240627,185100,1349287760,2470,2470,2470,2470,0
20240627,185000,1349287760,2470,2470,2470,2470,0
20240627,184900,1349287760,2470,2470,2470,2470,0
20240627,184800,1349287760,2470,2470,2470,2470,0
20240627,184700,1349287760,2470,2470,2470,2470,0
20240627,184600,1349287760,2470,2470,2470,2470,0
20240627,184500,1349287760,2470,2470,2470,2470,0
20240627,184400,1349287760,2470,2470,2470,2470,7018
20240627,184300,1349287760,2470,2470,2470,2470,0
20240627,184200,1349287760,2470,2470,2470,2470,0
20240627,184100,1349287760,2470,2470,2470,2470,0
20240627,184000,1349287760,2470,2470,2470,2470,0
20240627,183900,1349287760,2470,2470,2470,2470,0
20240627,183800,1349287760,2470,2470,2470,2470,0
20240627,183700,1349287760,2470,2470,2470,2470,0
20240627,183600,1349287760,2470,2470,2470,2470,0
20240627,183500,1349287760,2470,2470,2470,2470,0
20240627,183400,1349287760,2470,2470,2470,2470,0
20240627,183300,1349287760,2470,2470,2470,2470,0
20240627,183200,1349287760,2470,2470,2470,2470,0
20240627,183100,1349287760,2470,2470,2470,2470,0
20240627,183000,1349287760,2470,2470,2470,2470,0
20240627,182900,1349287760,2470,2470,2470,2470,0
20240627,182800,1349287760,2470,2470,2470,2470,0
20240627,182700,1349287760,2470,2470,2470,2470,0
20240627,182600,1349287760,2470,2470,2470,2470,0
20240627,182500,1349287760,2470,2470,2470,2470,0
20240627,182400,1349287760,2470,2470,2470,2470,0
20240627,182300,1349287760,2470,2470,2470,2470,0
20240627,182200,1349287760,2470,2470,2470,2470,0
20240627,182100,1349287760,2470,2470,2470,2470,0
20240627,182000,1349287760,2470,2470,2470,2470,0
20240627,181900,1349287760,2470,2470,2470,2470,0
20240627,181800,1349287760,2470,2470,2470,2470,0
20240627,181700,1349287760,2470,2470,2470,2470,0
20240627,181600,1349287760,2470,2470,2470,2470,0
20240627,181500,1349287760,2470,2470,2470,2470,0
20240627,181400,1349287760,2470,2470,2470,2470,7018
20240627,181300,1349287760,2470,2470,2470,2470,0
20240627,181200,1349287760,2470,2470,2470,2470,0
20240627,181100,1349287760,2470,2470,2470,2470,0
20240627,181000,1349287760,2470,2470,2470,2470,0
20240627,180900,1349287760,2470,2470,2470,2470,0
20240627,180800,1349287760,2470,2470,2470,2470,0
20240627,180700,1349287760,2470,2470,2470,2470,0
20240627,180600,1349287760,2470,2470,2470,2470,0
20240627,180500,1349287760,2470,2470,2470,2470,0
20240627,180400,1349287760,2470,2470,2470,2470,0
20240627,180300,1349287760,2470,2470,2470,2470,0
20240627,180200,1349287760,2470,2470,2470,2470,0
20240627,180100,1349287760,2470,2470,2470,2470,0
20240627,180000,1349287760,2470,2470,2470,2470,0
20240627,175900,1349287760,2470,2470,2470,2470,0
20240627,175800,1349287760,2470,2470,2470,2470,0
20240627,175700,1349287760,2470,2470,2470,2470,0
20240627,175600,1349287760,2470,2470,2470,2470,0
20240627,175500,1349287760,2470,2470,2470,2470,0
20240627,175400,1349287760,2470,2470,2470,2470,0
20240627,175300,1349287760,2470,2470,2470,2470,0
20240627,175200,1349287760,2470,2470,2470,2470,0
20240627,175100,1349287760,2470,2470,2470,2470,0
20240627,175000,1349287760,2470,2470,2470,2470,0
20240627,174900,1349287760,2470,2470,2470,2470,0
20240627,174800,1349287760,2470,2470,2470,2470,0
20240627,174700,1349287760,2470,2470,2470,2470,0
20240627,174600,1349287760,2470,2470,2470,2470,0
20240627,174500,1349287760,2470,2470,2470,2470,0
20240627,174400,1349287760,2470,2470,2470,2470,7018
20240627,174300,1349287760,2470,2470,2470,2470,0
20240627,174200,1349287760,2470,2470,2470,2470,0
20240627,174100,1349287760,2470,2470,2470,2470,0
20240627,174000,1349287760,2470,2470,2470,2470,0
20240627,173900,1349287760,2470,2470,2470,2470,0
20240627,173800,1349287760,2470,2470,2470,2470,0
20240627,173700,1349287760,2470,2470,2470,2470,0
20240627,173600,1349287760,2470,2470,2470,2470,0
20240627,173500,1349287760,2470,2470,2470,2470,0
20240627,173400,1349287760,2470,2470,2470,2470,0
20240627,173300,1349287760,2470,2470,2470,2470,0
20240627,173200,1349287760,2470,2470,2470,2470,0
20240627,173100,1349287760,2470,2470,2470,2470,0
20240627,173000,1349287760,2470,2470,2470,2470,0
20240627,172900,1349287760,2470,2470,2470,2470,0
20240627,172800,1349287760,2470,2470,2470,2470,0
20240627,172700,1349287760,2470,2470,2470,2470,0
20240627,172600,1349287760,2470,2470,2470,2470,0
20240627,172500,1349287760,2470,2470,2470,2470,0
20240627,172400,1349287760,2470,2470,2470,2470,0
20240627,172300,1349287760,2470,2470,2470,2470,0
20240627,172200,1349287760,2470,2470,2470,2470,0
20240627,172100,1349287760,2470,2470,2470,2470,0
20240627,172000,1349287760,2470,2470,2470,2470,0
20240627,171900,1349287760,2470,2470,2470,2470,0
20240627,171800,1349287760,2470,2470,2470,2470,0
20240627,171700,1349287760,2470,2470,2470,2470,0
20240627,171600,1349287760,2470,2470,2470,2470,0
20240627,171500,1349287760,2470,2470,2470,2470,0
20240627,171400,1349287760,2470,2470,2470,2470,7018
20240627,171300,1349287760,2470,2470,2470,2470,0
20240627,171200,1349287760,2470,2470,2470,2470,0
20240627,171100,1349287760,2470,2470,2470,2470,0
20240627,171000,1349287760,2470,2470,2470,2470,0
20240627,170900,1349287760,2470,2470,2470,2470,0
20240627,170800,1349287760,2470,2470,2470,2470,0
20240627,170700,1349287760,2470,2470,2470,2470,0
20240627,170600,1349287760,2470,2470,2470,2470,0
20240627,170500,1349287760,2470,2470,2470,2470,0
20240627,170400,1349287760,2470,2470,2470,2470,0
20240627,170300,1349287760,2470,2470,2470,2470,0
20240627,170200,1349287760,2470,2470,2470,2470,0
20240627,170100,1349287760,2470,2470,2470,2470,0
20240627,170000,1349287760,2470,2470,2470,2470,0
20240627,165900,1349287760,2470,2470,2470,2470,0
20240627,165800,1349287760,2470,2470,2470,2470,0
20240627,165700,1349287760,2470,2470,2470,2470,0
20240627,165600,1349287760,2470,2470,2470,2470,0
20240627,165500,1349287760,2470,2470,2470,2470,0
20240627,165400,1349287760,2470,2470,2470,2470,0
20240627,165300,1349287760,2470,2470,2470,2470,0
20240627,165200,1349287760,2470,2470,2470,2470,0
20240627,165100,1349287760,2470,2470,2470,2470,0
20240627,165000,1349287760,2470,2470,2470,2470,0
20240627,164900,1349287760,2470,2470,2470,2470,0
20240627,164800,1349287760,2470,2470,2470,2470,0
20240627,164700,1349287760,2470,2470,2470,2470,0
20240627,164600,1349287760,2470,2470,2470,2470,0
20240627,164500,1349287760,2470,2470,2470,2470,0
20240627,164400,1349287760,2470,2470,2470,2470,7018
20240627,164300,1349287760,2470,2470,2470,2470,0
20240627,164200,1349287760,2470,2470,2470,2470,0
20240627,164100,1349287760,2470,2470,2470,2470,0
20240627,164000,1349287760,2470,2470,2470,2470,0
20240627,163900,1349287760,2470,2470,2470,2470,0
20240627,163800,1349287760,2470,2470,2470,2470,0
20240627,163700,1349287760,2470,2470,2470,2470,0
20240627,163600,1349287760,2470,2470,2470,2470,0
20240627,163500,1349287760,2470,2470,2470,2470,0
20240627,163400,1349287760,2470,2470,2470,2470,0
20240627,163300,1349287760,2470,2470,2470,2470,0
20240627,163200,1349287760,2470,2470,2470,2470,0
20240627,163100,1349287760,2470,2470,2470,2470,0
20240627,163000,1349287760,2470,2470,2470,2470,0
20240627,162900,1349287760,2470,2470,2470,2470,0
20240627,162800,1349287760,2470,2470,2470,2470,0
20240627,162700,1349287760,2470,2470,2470,2470,0
20240627,162600,1349287760,2470,2470,2470,2470,0
20240627,162500,1349287760,2470,2470,2470,2470,0
20240627,162400,1349287760,2470,2470,2470,2470,0
20240627,162300,1349287760,2470,2470,2470,2470,0
20240627,162200,1349287760,2470,2470,2470,2470,0
20240627,162100,1349287760,2470,2470,2470,2470,0
20240627,162000,1349287760,2470,2470,2470,2470,0
20240627,161900,1349287760,2470,2470,2470,2470,0
20240627,161800,1349287760,2470,2470,2470,2470,0
20240627,161700,1349287760,2470,2470,2470,2470,0
20240627,161600,1349287760,2470,2470,2470,2470,0
20240627,161500,1349287760,2470,2470,2470,2470,0
20240627,161400,1349287760,2470,2470,2470,2470,7018
20240627,161300,1349287760,2470,2470,2470,2470,0
20240627,161200,1349287760,2470,2470,2470,2470,0
20240627,161100,1349287760,2470,2470,2470,2470,0
20240627,161000,1349287760,2470,2470,2470,2470,0
20240627,160900,1349287760,2470,2470,2470,2470,0
20240627,160800,1349287760,2470,2470,2470,2470,0
20240627,160700,1349287760,2470,2470,2470,2470,0
20240627,160600,1349287760,2470,2470,2470,2470,0
20240627,160500,1349287760,2470,2470,2470,2470,0
20240627,160400,1349287760,2470,2470,2470,2470,0
20240627,160300,1349287760,2470,2470,2470,2470,0
20240627,160200,1349287760,2470,2470,2470,2470,0
20240627,160100,1349287760,2470,2470,2470,2470,0
20240627,160000,1349287760,2470,2470,2470,2470,0
20240627,155900,1349287760,2470,2470,2470,2470,0
20240627,155800,1349287760,2470,2470,2470,2470,0
20240627,155700,1349287760,2470,2470,2470,2470,0
20240627,155600,1349287760,2470,2470,2470,2470,0
20240627,155500,1349287760,2470,2470,2470,2470,0
20240627,155400,1349287760,2470,2470,2470,2470,0
20240627,155300,1349287760,2470,2470,2470,2470,0
20240627,155200,1349287760,2470,2470,2470,2470,0
20240627,155100,1349287760,2470,2470,2470,2470,0
20240627,155000,1349287760,2470,2470,2470,2470,0
20240627,154900,1349287760,2470,2470,2470,2470,0
20240627,154800,1349287760,2470,2470,2470,2470,0
20240627,154700,1349287760,2470,2470,2470,2470,0
20240627,154600,1349287760,2470,2470,2470,2470,0
20240627,154500,1349287760,2470,2470,2470,2470,0
20240627,154400,1349287760,2470,2470,2470,2470,7018
20240627,154300,1349287760,2470,2470,2470,2470,0
20240627,154200,1349287760,2470,2470,2470,2470,0
20240627,154100,1349287760,2470,2470,2470,2470,0
20240627,154000,1349287760,2470,2470,2470,2470,0
20240627,153900,1349287760,2470,2470,2470,2470,0
20240627,153800,1349287760,2470,2470,2470,2470,0
20240627,153700,1349287760,2470,2470,2470,2470,0
20240627,153600,1349287760,2470,2470,2470,2470,0
20240627,153500,1349287760,2470,2470,2470,2470,0
20240627,153400,1349287760,2470,2470,2470,2470,0
20240627,153300,1349287760,2470,2470,2470,2470,0
20240627,153200,1349287760,2470,2470,2470,2470,0
20240627,153100,1349287760,2470,2470,2470,2470,0
20240627,153000,1349287760,2470,2470,2470,2470,7018
20240627,152900,1331953300,2450,2450,2450,2450,0
20240627,152800,1331953300,2450,2450,2450,2450,0
20240627,152700,1331953300,2450,2450,2450,2450,0
20240627,152600,1331953300,2450,2450,2450,2450,0
20240627,152500,1331953300,2450,2450,2450,2450,0
20240627,152400,1331953300,2450,2450,2450,2450,0
20240627,152300,1331953300,2450,2450,2450,2450,0
20240627,152200,1331953300,2450,2450,2450,2450,0
20240627,152100,1331953300,2450,2450,2450,2450,0
20240627,152000,1331953300,2450,2450,2450,2450,0
20240627,151900,1331953300,2450,2430,2450,2430,870
20240627,151800,1329837120,2455,2435,2455,2435,1095
20240627,151700,1327170755,2455,2430,2455,2430,3024
20240627,151600,1319751415,2430,2450,2450,2430,2
20240627,151500,1319746535,2450,2450,2450,2450,2828
20240627,151400,1312817935,2430,2450,2450,2430,4
20240627,151300,1312808155,2420,2430,2440,2420,2525
20240627,151200,1306686300,2440,2435,2440,2425,8882
20240627,151100,1285101105,2435,2435,2435,2435,70
20240627,151000,1284930655,2435,2435,2435,2435,19
20240627,150900,1284884390,2430,2435,2435,2430,2074
20240627,150800,1279837370,2435,2435,2435,2435,1
20240627,150700,1279834935,2435,2450,2450,2435,1260
20240627,150600,1276751835,2430,2440,2440,2430,5080
20240627,150500,1264386900,2440,2450,2450,2440,200
20240627,150400,1263898890,2450,2450,2450,2450,300
20240627,150300,1263163890,2445,2440,2445,2440,76
20240627,150200,1262978075,2445,2450,2450,2445,334
20240627,150100,1262160395,2455,2445,2455,2445,515
20240627,150000,1260899820,2450,2450,2450,2445,66
20240627,145900,1260738130,2450,2450,2450,2450,15
20240627,145800,1260701380,2450,2450,2450,2450,0
20240627,145700,1260701380,2450,2450,2450,2450,15
20240627,145600,1260664630,2450,2450,2450,2450,30
20240627,145500,1260591130,2450,2450,2450,2450,300
20240627,145400,1259856130,2450,2450,2450,2450,0
20240627,145300,1259856130,2450,2450,2450,2450,0
20240627,145200,1259856130,2450,2450,2450,2450,1
20240627,145100,1259853680,2450,2450,2450,2450,0
20240627,145000,1259853680,2450,2450,2450,2450,0
20240627,144900,1259853680,2450,2450,2450,2450,2
20240627,144800,1259848780,2430,2430,2430,2430,2
20240627,144700,1259843920,2450,2450,2450,2450,0
20240627,144600,1259843920,2450,2450,2450,2450,3
20240627,144500,1259836570,2430,2435,2435,2430,112
20240627,144400,1259564395,2455,2450,2455,2450,4
20240627,144300,1259554585,2470,2455,2470,2450,552
20240627,144200,1258200865,2450,2440,2450,2440,902
20240627,144100,1255991335,2425,2440,2440,2425,1278
20240627,144000,1252874185,2440,2420,2440,2420,6729
20240627,143900,1236492785,2420,2420,2420,2420,45
20240627,143800,1236383885,2430,2430,2430,2415,4546
20240627,143700,1225371640,2430,2440,2440,2430,2015
20240627,143600,1220475040,2435,2425,2435,2425,3665
20240627,143500,1211572505,2430,2430,2430,2430,2191
20240627,143400,1206248375,2430,2435,2435,2430,22
20240627,143300,1206194910,2435,2450,2455,2435,27
20240627,143200,1206128760,2445,2445,2445,2445,900
20240627,143100,1203928260,2445,2445,2445,2445,20
20240627,143000,1203879360,2430,2435,2435,2430,8000
20240627,142900,1184414360,2435,2435,2435,2435,3523
20240627,142800,1175835855,2435,2440,2440,2435,744
20240627,142700,1174024125,2440,2445,2445,2440,1411
20240627,142600,1170581280,2445,2445,2445,2445,6
20240627,142500,1170566610,2460,2460,2460,2460,30
20240627,142400,1170492810,2465,2460,2465,2460,130
20240627,142300,1170172500,2460,2450,2460,2450,1730
20240627,142200,1165927465,2450,2445,2450,2435,8117
20240627,142100,1146150480,2450,2450,2450,2450,0
20240627,142000,1146150480,2450,2450,2450,2450,1
20240627,141900,1146148030,2455,2455,2455,2455,0
20240627,141800,1146148030,2455,2455,2455,2455,0
20240627,141700,1146148030,2455,2455,2455,2455,0
20240627,141600,1146148030,2455,2455,2455,2455,0
20240627,141500,1146148030,2455,2455,2455,2455,7
20240627,141400,1146130845,2460,2445,2460,2445,77
20240627,141300,1145941830,2435,2445,2445,2435,2000
20240627,141200,1141063240,2465,2450,2465,2450,135
20240627,141100,1140732090,2455,2450,2455,2450,330
20240627,141000,1139922435,2450,2450,2450,2450,0
20240627,140900,1139922435,2450,2450,2450,2450,765
20240627,140800,1138048185,2450,2450,2450,2450,153
20240627,140700,1137673335,2450,2450,2450,2450,161
20240627,140600,1137278885,2450,2450,2450,2450,0
20240627,140500,1137278885,2450,2450,2450,2450,694
20240627,140400,1135578585,2445,2445,2445,2445,0
20240627,140300,1135578585,2445,2440,2445,2440,954
20240627,140200,1133246080,2435,2435,2435,2435,0
20240627,140100,1133246080,2435,2440,2440,2435,900
20240627,140000,1131052510,2435,2450,2450,2435,9100
20240627,135900,1108826605,2450,2455,2455,2450,2425
20240627,135800,1102880825,2460,2465,2465,2460,421
20240627,135700,1101844620,2465,2465,2465,2465,0
20240627,135600,1101844620,2465,2465,2465,2465,20
20240627,135500,1101795320,2465,2465,2465,2465,0
20240627,135400,1101795320,2465,2465,2465,2465,652
20240627,135300,1100188140,2460,2460,2460,2460,0
20240627,135200,1100188140,2460,2470,2470,2460,3732
20240627,135100,1090995500,2465,2465,2465,2465,779
20240627,135000,1089075265,2460,2485,2485,2460,12000
20240627,134900,1059475600,2495,2495,2495,2495,2500
20240627,134800,1053238100,2495,2495,2495,2495,0
20240627,134700,1053238100,2495,2495,2495,2495,0
20240627,134600,1053238100,2495,2495,2495,2495,0
20240627,134500,1053238100,2495,2495,2495,2495,400
20240627,134400,1052240100,2495,2495,2495,2495,0
20240627,134300,1052240100,2495,2495,2495,2495,1145
20240627,134200,1049383325,2500,2490,2500,2490,1513
20240627,134100,1045606105,2495,2490,2495,2490,917
20240627,134000,1043322735,2490,2490,2490,2490,0
20240627,133900,1043322735,2490,2480,2490,2480,6
20240627,133800,1043307830,2485,2480,2485,2480,95
20240627,133700,1043071770,2480,2480,2480,2480,3
20240627,133600,1043064330,2485,2485,2485,2485,0
20240627,133500,1043064330,2485,2475,2485,2475,417
20240627,133400,1042032235,2475,2470,2480,2470,1110
20240627,133300,1039286185,2470,2470,2470,2470,775
20240627,133200,1037371935,2480,2480,2480,2480,0
20240627,133100,1037371935,2480,2480,2480,2480,0
20240627,133000,1037371935,2480,2475,2480,2475,20
20240627,132900,1037322395,2475,2475,2475,2475,2
20240627,132800,1037317445,2465,2470,2470,2460,3432
20240627,132700,1028857575,2475,2475,2475,2475,27
20240627,132600,1028790750,2475,2470,2480,2470,613
20240627,132500,1027270595,2470,2460,2470,2460,2115
20240627,132400,1022049040,2460,2460,2460,2460,11
20240627,132300,1022021980,2455,2455,2455,2455,0
20240627,132200,1022021980,2455,2455,2455,2455,0
20240627,132100,1022021980,2455,2460,2460,2455,2000
20240627,132000,1017104840,2460,2465,2465,2460,1652
20240627,131900,1013039685,2465,2470,2470,2465,171
20240627,131800,1012618120,2475,2475,2475,2475,60
20240627,131700,1012469620,2475,2475,2475,2475,140
20240627,131600,1012123120,2475,2475,2475,2475,0
20240627,131500,1012123120,2475,2475,2475,2475,0
20240627,131400,1012123120,2475,2470,2475,2470,158
20240627,131300,1011732100,2465,2465,2465,2465,13
20240627,131200,1011700055,2465,2475,2475,2465,4729
20240627,131100,1000000255,2475,2475,2475,2475,4
20240627,131000,999990355,2475,2475,2475,2475,0
20240627,130900,999990355,2475,2475,2475,2475,0
20240627,130800,999990355,2475,2475,2475,2475,86
20240627,130700,999777505,2475,2475,2475,2475,0
20240627,130600,999777505,2475,2475,2475,2475,0
20240627,130500,999777505,2475,2490,2490,2475,1000
20240627,130400,997301670,2490,2485,2490,2480,702
20240627,130300,995560330,2480,2480,2480,2480,0
20240627,130200,995560330,2480,2505,2505,2480,907
20240627,130100,993298665,2505,2505,2505,2505,0
20240627,130000,993298665,2505,2500,2505,2500,401
20240627,125900,992294690,2500,2500,2500,2500,86
20240627,125800,992079690,2500,2480,2500,2480,178
20240627,125700,991637190,2485,2485,2485,2485,0
20240627,125600,991637190,2485,2475,2485,2475,1901
20240627,125500,986914540,2480,2480,2480,2470,2201
20240627,125400,981476165,2485,2475,2485,2475,605
20240627,125300,979974665,2470,2470,2470,2470,565
20240627,125200,978579115,2475,2475,2475,2475,5795
20240627,125100,964236490,2480,2480,2480,2475,2185
20240627,125000,958827190,2480,2480,2480,2480,331
20240627,124900,958006310,2500,2485,2500,2485,73
20240627,124800,957824750,2480,2490,2490,2480,312
20240627,124700,957048980,2480,2485,2485,2480,277
20240627,124600,956361755,2505,2490,2505,2485,655
20240627,124500,954733745,2505,2505,2505,2505,0
20240627,124400,954733745,2505,2505,2505,2505,5
20240627,124300,954721220,2510,2505,2515,2505,456
20240627,124200,953576875,2505,2495,2505,2495,1400
20240627,124100,950072795,2505,2485,2505,2485,832
20240627,124000,947994985,2480,2480,2480,2480,1
20240627,123900,947992505,2470,2475,2475,2470,264
20240627,123800,947339165,2475,2475,2490,2475,445
20240627,123700,946237770,2470,2470,2470,2470,1
20240627,123600,946235300,2470,2470,2470,2470,660
20240627,123500,944605100,2470,2470,2470,2470,0
20240627,123400,944605100,2470,2470,2470,2470,0
20240627,123300,944605100,2470,2480,2480,2470,1234
20240627,123200,941557100,2495,2495,2495,2495,0
20240627,123100,941557100,2495,2495,2495,2495,1
20240627,123000,941554605,2480,2490,2490,2480,756
20240627,122900,939679025,2490,2490,2490,2485,304
20240627,122800,938922085,2490,2490,2490,2490,2
20240627,122700,938917105,2490,2485,2490,2485,55
20240627,122600,938780390,2480,2480,2480,2480,0
20240627,122500,938780390,2480,2475,2480,2475,1885
20240627,122400,934107395,2475,2475,2475,2475,0
20240627,122300,934107395,2475,2470,2475,2470,601
20240627,122200,932622920,2475,2475,2475,2475,400
20240627,122100,931632920,2475,2475,2475,2475,0
20240627,122000,931632920,2475,2475,2475,2475,726
20240627,121900,929836070,2475,2475,2475,2475,15
20240627,121800,929798945,2475,2480,2480,2475,200
20240627,121700,929303710,2480,2480,2480,2480,0
20240627,121600,929303710,2480,2480,2480,2480,0
20240627,121500,929303710,2480,2480,2480,2480,0
20240627,121400,929303710,2480,2480,2480,2480,0
20240627,121300,929303710,2480,2480,2480,2480,0
20240627,121200,929303710,2480,2480,2480,2480,8
20240627,121100,929283870,2505,2505,2505,2505,0
20240627,121000,929283870,2505,2505,2505,2505,0
20240627,120900,929283870,2505,2505,2505,2505,0
20240627,120800,929283870,2505,2505,2505,2505,0
20240627,120700,929283870,2505,2480,2505,2480,415
20240627,120600,928253870,2480,2480,2480,2480,0
20240627,120500,928253870,2480,2480,2480,2480,21
20240627,120400,928201790,2480,2480,2480,2480,0
20240627,120300,928201790,2480,2480,2480,2480,0
20240627,120200,928201790,2480,2480,2480,2480,218
20240627,120100,927661150,2465,2465,2465,2465,0
20240627,120000,927661150,2465,2475,2475,2465,517
20240627,115900,926385395,2470,2470,2470,2470,1
20240627,115800,926382925,2465,2500,2500,2465,14196
20240627,115700,891241725,2500,2500,2500,2500,2
20240627,115600,891236725,2505,2505,2505,2495,605
20240627,115500,889725070,2505,2505,2505,2505,2048
20240627,115400,884594830,2510,2510,2510,2510,0
20240627,115300,884594830,2510,2505,2510,2505,100
20240627,115200,884344325,2505,2505,2505,2505,0
20240627,115100,884344325,2505,2505,2505,2505,10
20240627,115000,884319275,2505,2505,2505,2505,3
20240627,114900,884311760,2505,2505,2505,2505,1
20240627,114800,884309255,2505,2505,2505,2505,10
20240627,114700,884284205,2505,2505,2505,2505,1011
20240627,114600,881751650,2505,2505,2505,2505,50
20240627,114500,881626400,2505,2505,2505,2505,79
20240627,114400,881428505,2505,2505,2505,2505,140
20240627,114300,881077805,2510,2510,2510,2510,0
20240627,114200,881077805,2510,2510,2510,2510,130
20240627,114100,880751505,2505,2505,2505,2505,0
20240627,114000,880751505,2505,2505,2505,2505,180
20240627,113900,880300605,2505,2505,2505,2505,100
20240627,113800,880050105,2505,2505,2505,2505,14
20240627,113700,880015035,2505,2505,2505,2505,61
20240627,113600,879862230,2510,2505,2510,2505,146
20240627,113500,879496350,2505,2505,2505,2505,46
20240627,113400,879381120,2510,2510,2510,2510,0
20240627,113300,879381120,2510,2510,2510,2510,18
20240627,113200,879335940,2515,2515,2515,2515,1
20240627,113100,879333425,2515,2510,2515,2505,222
20240627,113000,878776220,2510,2505,2510,2505,159
20240627,112900,878377425,2505,2505,2505,2505,138
20240627,112800,878031735,2510,2510,2510,2510,100
20240627,112700,877780735,2510,2510,2510,2510,100
20240627,112600,877529735,2510,2505,2510,2505,172
20240627,112500,877098375,2510,2510,2510,2510,101
20240627,112400,876844865,2500,2500,2500,2500,0
20240627,112300,876844865,2500,2505,2505,2495,1146
20240627,112200,873980950,2510,2510,2510,2510,47
20240627,112100,873862980,2525,2525,2525,2525,0
20240627,112000,873862980,2525,2525,2525,2525,0
20240627,111900,873862980,2525,2515,2525,2515,52
20240627,111800,873732180,2515,2515,2515,2515,4
20240627,111700,873722120,2500,2500,2500,2500,302
20240627,111600,872967120,2500,2500,2505,2500,469
20240627,111500,871794335,2505,2510,2510,2505,2017
20240627,111400,866741665,2525,2510,2525,2505,521
20240627,111300,865433715,2525,2520,2525,2515,1109
20240627,111200,862642300,2525,2515,2525,2515,157
20240627,111100,862246570,2515,2515,2515,2510,645
20240627,111000,860624635,2515,2495,2515,2495,539
20240627,110900,859276575,2485,2485,2485,2485,0
20240627,110800,859276575,2485,2485,2485,2485,0
20240627,110700,859276575,2485,2480,2485,2480,80
20240627,110600,859077780,2480,2480,2480,2480,236
20240627,110500,858492500,2480,2485,2485,2480,60
20240627,110400,858343680,2495,2485,2495,2480,789
20240627,110300,856384395,2485,2485,2485,2485,1
20240627,110200,856381910,2490,2495,2495,2490,155
20240627,110100,855995865,2495,2495,2495,2495,428
20240627,110000,854928005,2495,2495,2495,2495,243
20240627,105900,854321720,2495,2480,2495,2480,713
20240627,105800,852545255,2480,2465,2480,2465,3448
20240627,105700,844016005,2465,2450,2465,2450,3638
20240627,105600,835096625,2465,2465,2465,2455,3713
20240627,105500,825971135,2465,2480,2480,2465,7222
20240627,105400,808128875,2480,2480,2480,2480,91
20240627,105300,807903195,2480,2485,2495,2480,5768
20240627,105200,793562930,2485,2495,2495,2485,4866
20240627,105100,781442790,2495,2515,2515,2495,4704
20240627,105000,769669550,2520,2515,2520,2510,153
20240627,104900,769284715,2520,2530,2530,2520,462
20240627,104800,768116475,2530,2525,2530,2525,128
20240627,104700,767793025,2520,2520,2520,2520,189
20240627,104600,767316745,2520,2515,2520,2515,492
20240627,104500,766078850,2515,2515,2515,2505,1441
20240627,104400,762456430,2515,2530,2530,2505,6567
20240627,104300,745941685,2525,2530,2530,2525,407
20240627,104200,744913480,2525,2525,2530,2520,820
20240627,104100,742844200,2525,2540,2540,2525,3258
20240627,104000,734573395,2545,2550,2550,2545,544
20240627,103900,733188485,2555,2555,2555,2555,110
20240627,103800,732907435,2555,2555,2555,2555,347
20240627,103700,732020850,2550,2555,2560,2550,2308
20240627,103600,726113215,2550,2530,2550,2530,3363
20240627,103500,717553275,2535,2530,2535,2520,3074
20240627,103400,709768175,2530,2530,2535,2520,3623
20240627,103300,700603070,2535,2530,2535,2515,15959
20240627,103200,660422720,2525,2550,2550,2525,6196
20240627,103100,644712805,2555,2545,2560,2535,5167
20240627,103000,631562740,2535,2570,2570,2525,10164
20240627,102900,605748530,2570,2580,2620,2565,28979
20240627,102800,530564485,2575,2585,2585,2565,6090
20240627,102700,514845015,2595,2595,2595,2595,0
20240627,102600,514845015,2595,2580,2595,2580,15890
20240627,102500,473760415,2585,2560,2585,2555,8004
20240627,102400,453152010,2560,2535,2560,2535,13888
20240627,102300,417756360,2535,2535,2535,2535,1672
20240627,102200,413517840,2515,2515,2515,2515,0
20240627,102100,413517840,2515,2525,2530,2515,777
20240627,102000,411554580,2515,2515,2515,2515,0
20240627,101900,411554580,2515,2505,2515,2505,8266
20240627,101800,390806235,2495,2495,2495,2495,20
20240627,101700,390756335,2495,2495,2495,2495,7
20240627,101600,390738870,2495,2495,2495,2495,240
20240627,101500,390140070,2500,2500,2500,2500,20
20240627,101400,390090070,2510,2510,2510,2510,0
20240627,101300,390090070,2510,2510,2510,2510,1000
20240627,101200,387580070,2510,2505,2510,2500,2060
20240627,101100,382429720,2505,2505,2505,2505,600
20240627,101000,380926720,2505,2530,2530,2505,5583
20240627,100900,366934150,2530,2530,2530,2530,0
20240627,100800,366934150,2530,2530,2530,2530,50
20240627,100700,366807650,2530,2530,2530,2530,68
20240627,100600,366635610,2530,2530,2530,2530,148
20240627,100500,366261170,2510,2525,2540,2510,1987
20240627,100400,361244130,2525,2525,2525,2525,503
20240627,100300,359974055,2525,2525,2525,2525,50
20240627,100200,359847805,2525,2520,2525,2520,3508
20240627,100100,350991640,2520,2505,2520,2505,649
20240627,100000,349356940,2505,2505,2505,2505,200
20240627,095900,348855940,2505,2505,2505,2505,2
20240627,095800,348850930,2505,2505,2520,2505,1664
20240627,095700,344661100,2505,2525,2540,2505,13749
20240627,095600,309863940,2505,2525,2525,2505,1998
20240627,095500,304826155,2525,2520,2525,2520,1510
20240627,095400,301019130,2520,2510,2525,2510,882
20240627,095300,298796780,2520,2515,2520,2510,1747
20240627,095200,294397255,2510,2470,2520,2470,5625
20240627,095100,280330445,2470,2470,2480,2470,385
20240627,095000,279379475,2465,2465,2465,2465,0
20240627,094900,279379475,2465,2465,2475,2465,1285
20240627,094800,276202265,2465,2460,2465,2455,1162
20240627,094700,273343170,2455,2475,2475,2455,1050
20240627,094600,270762595,2460,2460,2460,2460,3
20240627,094500,270755215,2470,2470,2470,2470,2515
20240627,094400,264543165,2470,2490,2490,2470,275
20240627,094300,263860945,2485,2495,2510,2485,10136
20240627,094200,238531215,2495,2485,2515,2470,4777
20240627,094100,226630225,2475,2500,2500,2460,5749
20240627,094000,212332810,2490,2500,2555,2490,8178
20240627,093900,191529700,2495,2450,2530,2450,11772
20240627,093800,162220040,2460,2440,2460,2440,636
20240627,093700,160655520,2455,2440,2455,2440,1779
20240627,093600,156296665,2430,2430,2430,2430,3
20240627,093500,156289375,2445,2435,2445,2425,1440
20240627,093400,152789140,2430,2460,2460,2430,1414
20240627,093300,149320780,2450,2450,2470,2450,1621
20240627,093200,145345210,2450,2420,2450,2415,9259
20240627,093100,122699605,2415,2415,2415,2415,2
20240627,093000,122694775,2430,2410,2430,2410,920
20240627,092900,120475215,2420,2425,2425,2420,594
20240627,092800,119037265,2425,2410,2425,2410,298
20240627,092700,118316080,2415,2395,2415,2395,2895
20240627,092600,111347630,2395,2395,2395,2395,148
20240627,092500,110993170,2395,2395,2395,2395,100
20240627,092400,110753670,2410,2410,2410,2395,1803
20240627,092300,106408485,2410,2410,2410,2410,0
20240627,092200,106408485,2410,2410,2410,2410,288
20240627,092100,105714405,2395,2395,2395,2395,0
20240627,092000,105714405,2395,2400,2400,2395,1426
20240627,091900,102296635,2400,2400,2400,2400,52
20240627,091800,102171835,2420,2420,2420,2420,1000
20240627,091700,99751835,2420,2420,2420,2420,1005
20240627,091600,97319735,2420,2410,2420,2410,2056
20240627,091500,92356875,2410,2405,2410,2405,4905
20240627,091400,80536850,2400,2420,2435,2400,2796
20240627,091300,73795035,2420,2425,2425,2410,3868
20240627,091200,64441930,2430,2440,2450,2430,454
20240627,091100,63334690,2440,2440,2440,2440,1129
20240627,091000,60579930,2435,2415,2435,2415,4441
20240627,090900,49803565,2415,2405,2415,2405,475
20240627,090800,48660325,2375,2400,2410,2365,4520
20240627,090700,37781660,2405,2355,2405,2355,7794
20240627,090600,19215705,2380,2375,2385,2375,1834
20240627,090500,14850830,2380,2345,2380,2345,1221
20240627,090400,11975410,2355,2350,2355,2350,1011
20240627,090300,9595660,2360,2360,2360,2360,0
20240627,090200,9595660,2360,2330,2360,2330,1857
20240627,090100,5259790,2365,2345,2365,2340,1057
20240627,090000,2785940,2380,2360,2380,2340,1180