stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,194500,833586560,8700,8700,8700,8700,4980
20240626,194400,833586560,8700,8700,8700,8700,0
20240626,194300,833586560,8700,8700,8700,8700,0
20240626,194200,833586560,8700,8700,8700,8700,0
20240626,194100,833586560,8700,8700,8700,8700,0
20240626,194000,833586560,8700,8700,8700,8700,0
20240626,193900,833586560,8700,8700,8700,8700,0
20240626,193800,833586560,8700,8700,8700,8700,0
20240626,193700,833586560,8700,8700,8700,8700,0
20240626,193600,833586560,8700,8700,8700,8700,0
20240626,193500,833586560,8700,8700,8700,8700,0
20240626,193400,833586560,8700,8700,8700,8700,0
20240626,193300,833586560,8700,8700,8700,8700,0
20240626,193200,833586560,8700,8700,8700,8700,0
20240626,193100,833586560,8700,8700,8700,8700,0
20240626,193000,833586560,8700,8700,8700,8700,0
20240626,192900,833586560,8700,8700,8700,8700,0
20240626,192800,833586560,8700,8700,8700,8700,0
20240626,192700,833586560,8700,8700,8700,8700,0
20240626,192600,833586560,8700,8700,8700,8700,0
20240626,192500,833586560,8700,8700,8700,8700,0
20240626,192400,833586560,8700,8700,8700,8700,0
20240626,192300,833586560,8700,8700,8700,8700,0
20240626,192200,833586560,8700,8700,8700,8700,0
20240626,192100,833586560,8700,8700,8700,8700,0
20240626,192000,833586560,8700,8700,8700,8700,0
20240626,191900,833586560,8700,8700,8700,8700,0
20240626,191800,833586560,8700,8700,8700,8700,0
20240626,191700,833586560,8700,8700,8700,8700,0
20240626,191600,833586560,8700,8700,8700,8700,0
20240626,191500,833586560,8700,8700,8700,8700,4980
20240626,191400,833586560,8700,8700,8700,8700,0
20240626,191300,833586560,8700,8700,8700,8700,0
20240626,191200,833586560,8700,8700,8700,8700,0
20240626,191100,833586560,8700,8700,8700,8700,0
20240626,191000,833586560,8700,8700,8700,8700,0
20240626,190900,833586560,8700,8700,8700,8700,0
20240626,190800,833586560,8700,8700,8700,8700,0
20240626,190700,833586560,8700,8700,8700,8700,0
20240626,190600,833586560,8700,8700,8700,8700,0
20240626,190500,833586560,8700,8700,8700,8700,0
20240626,190400,833586560,8700,8700,8700,8700,0
20240626,190300,833586560,8700,8700,8700,8700,0
20240626,190200,833586560,8700,8700,8700,8700,0
20240626,190100,833586560,8700,8700,8700,8700,0
20240626,190000,833586560,8700,8700,8700,8700,0
20240626,185900,833586560,8700,8700,8700,8700,0
20240626,185800,833586560,8700,8700,8700,8700,0
20240626,185700,833586560,8700,8700,8700,8700,0
20240626,185600,833586560,8700,8700,8700,8700,0
20240626,185500,833586560,8700,8700,8700,8700,0
20240626,185400,833586560,8700,8700,8700,8700,0
20240626,185300,833586560,8700,8700,8700,8700,0
20240626,185200,833586560,8700,8700,8700,8700,0
20240626,185100,833586560,8700,8700,8700,8700,0
20240626,185000,833586560,8700,8700,8700,8700,0
20240626,184900,833586560,8700,8700,8700,8700,0
20240626,184800,833586560,8700,8700,8700,8700,0
20240626,184700,833586560,8700,8700,8700,8700,0
20240626,184600,833586560,8700,8700,8700,8700,0
20240626,184500,833586560,8700,8700,8700,8700,4980
20240626,184400,833586560,8700,8700,8700,8700,0
20240626,184300,833586560,8700,8700,8700,8700,0
20240626,184200,833586560,8700,8700,8700,8700,0
20240626,184100,833586560,8700,8700,8700,8700,0
20240626,184000,833586560,8700,8700,8700,8700,0
20240626,183900,833586560,8700,8700,8700,8700,0
20240626,183800,833586560,8700,8700,8700,8700,0
20240626,183700,833586560,8700,8700,8700,8700,0
20240626,183600,833586560,8700,8700,8700,8700,0
20240626,183500,833586560,8700,8700,8700,8700,0
20240626,183400,833586560,8700,8700,8700,8700,0
20240626,183300,833586560,8700,8700,8700,8700,0
20240626,183200,833586560,8700,8700,8700,8700,0
20240626,183100,833586560,8700,8700,8700,8700,0
20240626,183000,833586560,8700,8700,8700,8700,0
20240626,182900,833586560,8700,8700,8700,8700,0
20240626,182800,833586560,8700,8700,8700,8700,0
20240626,182700,833586560,8700,8700,8700,8700,0
20240626,182600,833586560,8700,8700,8700,8700,0
20240626,182500,833586560,8700,8700,8700,8700,0
20240626,182400,833586560,8700,8700,8700,8700,0
20240626,182300,833586560,8700,8700,8700,8700,0
20240626,182200,833586560,8700,8700,8700,8700,0
20240626,182100,833586560,8700,8700,8700,8700,0
20240626,182000,833586560,8700,8700,8700,8700,0
20240626,181900,833586560,8700,8700,8700,8700,0
20240626,181800,833586560,8700,8700,8700,8700,0
20240626,181700,833586560,8700,8700,8700,8700,0
20240626,181600,833586560,8700,8700,8700,8700,0
20240626,181500,833586560,8700,8700,8700,8700,4980
20240626,181400,833586560,8700,8700,8700,8700,0
20240626,181300,833586560,8700,8700,8700,8700,0
20240626,181200,833586560,8700,8700,8700,8700,0
20240626,181100,833586560,8700,8700,8700,8700,0
20240626,181000,833586560,8700,8700,8700,8700,0
20240626,180900,833586560,8700,8700,8700,8700,0
20240626,180800,833586560,8700,8700,8700,8700,0
20240626,180700,833586560,8700,8700,8700,8700,0
20240626,180600,833586560,8700,8700,8700,8700,0
20240626,180500,833586560,8700,8700,8700,8700,0
20240626,180400,833586560,8700,8700,8700,8700,0
20240626,180300,833586560,8700,8700,8700,8700,0
20240626,180200,833586560,8700,8700,8700,8700,0
20240626,180100,833586560,8700,8700,8700,8700,0
20240626,180000,833586560,8700,8700,8700,8700,0
20240626,175900,833586560,8700,8700,8700,8700,0
20240626,175800,833586560,8700,8700,8700,8700,0
20240626,175700,833586560,8700,8700,8700,8700,0
20240626,175600,833586560,8700,8700,8700,8700,0
20240626,175500,833586560,8700,8700,8700,8700,0
20240626,175400,833586560,8700,8700,8700,8700,0
20240626,175300,833586560,8700,8700,8700,8700,0
20240626,175200,833586560,8700,8700,8700,8700,0
20240626,175100,833586560,8700,8700,8700,8700,0
20240626,175000,833586560,8700,8700,8700,8700,0
20240626,174900,833586560,8700,8700,8700,8700,0
20240626,174800,833586560,8700,8700,8700,8700,0
20240626,174700,833586560,8700,8700,8700,8700,0
20240626,174600,833586560,8700,8700,8700,8700,0
20240626,174500,833586560,8700,8700,8700,8700,4980
20240626,174400,833586560,8700,8700,8700,8700,0
20240626,174300,833586560,8700,8700,8700,8700,0
20240626,174200,833586560,8700,8700,8700,8700,0
20240626,174100,833586560,8700,8700,8700,8700,0
20240626,174000,833586560,8700,8700,8700,8700,0
20240626,173900,833586560,8700,8700,8700,8700,0
20240626,173800,833586560,8700,8700,8700,8700,0
20240626,173700,833586560,8700,8700,8700,8700,0
20240626,173600,833586560,8700,8700,8700,8700,0
20240626,173500,833586560,8700,8700,8700,8700,0
20240626,173400,833586560,8700,8700,8700,8700,0
20240626,173300,833586560,8700,8700,8700,8700,0
20240626,173200,833586560,8700,8700,8700,8700,0
20240626,173100,833586560,8700,8700,8700,8700,0
20240626,173000,833586560,8700,8700,8700,8700,0
20240626,172900,833586560,8700,8700,8700,8700,0
20240626,172800,833586560,8700,8700,8700,8700,0
20240626,172700,833586560,8700,8700,8700,8700,0
20240626,172600,833586560,8700,8700,8700,8700,0
20240626,172500,833586560,8700,8700,8700,8700,0
20240626,172400,833586560,8700,8700,8700,8700,0
20240626,172300,833586560,8700,8700,8700,8700,0
20240626,172200,833586560,8700,8700,8700,8700,0
20240626,172100,833586560,8700,8700,8700,8700,0
20240626,172000,833586560,8700,8700,8700,8700,0
20240626,171900,833586560,8700,8700,8700,8700,0
20240626,171800,833586560,8700,8700,8700,8700,0
20240626,171700,833586560,8700,8700,8700,8700,0
20240626,171600,833586560,8700,8700,8700,8700,0
20240626,171500,833586560,8700,8700,8700,8700,4980
20240626,171400,833586560,8700,8700,8700,8700,0
20240626,171300,833586560,8700,8700,8700,8700,0
20240626,171200,833586560,8700,8700,8700,8700,0
20240626,171100,833586560,8700,8700,8700,8700,0
20240626,171000,833586560,8700,8700,8700,8700,0
20240626,170900,833586560,8700,8700,8700,8700,0
20240626,170800,833586560,8700,8700,8700,8700,0
20240626,170700,833586560,8700,8700,8700,8700,0
20240626,170600,833586560,8700,8700,8700,8700,0
20240626,170500,833586560,8700,8700,8700,8700,0
20240626,170400,833586560,8700,8700,8700,8700,0
20240626,170300,833586560,8700,8700,8700,8700,0
20240626,170200,833586560,8700,8700,8700,8700,0
20240626,170100,833586560,8700,8700,8700,8700,0
20240626,170000,833586560,8700,8700,8700,8700,0
20240626,165900,833586560,8700,8700,8700,8700,0
20240626,165800,833586560,8700,8700,8700,8700,0
20240626,165700,833586560,8700,8700,8700,8700,0
20240626,165600,833586560,8700,8700,8700,8700,0
20240626,165500,833586560,8700,8700,8700,8700,0
20240626,165400,833586560,8700,8700,8700,8700,0
20240626,165300,833586560,8700,8700,8700,8700,0
20240626,165200,833586560,8700,8700,8700,8700,0
20240626,165100,833586560,8700,8700,8700,8700,0
20240626,165000,833586560,8700,8700,8700,8700,0
20240626,164900,833586560,8700,8700,8700,8700,0
20240626,164800,833586560,8700,8700,8700,8700,0
20240626,164700,833586560,8700,8700,8700,8700,0
20240626,164600,833586560,8700,8700,8700,8700,0
20240626,164500,833586560,8700,8700,8700,8700,4980
20240626,164400,833586560,8700,8700,8700,8700,0
20240626,164300,833586560,8700,8700,8700,8700,0
20240626,164200,833586560,8700,8700,8700,8700,0
20240626,164100,833586560,8700,8700,8700,8700,0
20240626,164000,833586560,8700,8700,8700,8700,0
20240626,163900,833586560,8700,8700,8700,8700,0
20240626,163800,833586560,8700,8700,8700,8700,0
20240626,163700,833586560,8700,8700,8700,8700,0
20240626,163600,833586560,8700,8700,8700,8700,0
20240626,163500,833586560,8700,8700,8700,8700,0
20240626,163400,833586560,8700,8700,8700,8700,0
20240626,163300,833586560,8700,8700,8700,8700,0
20240626,163200,833586560,8700,8700,8700,8700,0
20240626,163100,833586560,8700,8700,8700,8700,0
20240626,163000,833586560,8700,8700,8700,8700,0
20240626,162900,833586560,8700,8700,8700,8700,0
20240626,162800,833586560,8700,8700,8700,8700,0
20240626,162700,833586560,8700,8700,8700,8700,0
20240626,162600,833586560,8700,8700,8700,8700,0
20240626,162500,833586560,8700,8700,8700,8700,0
20240626,162400,833586560,8700,8700,8700,8700,0
20240626,162300,833586560,8700,8700,8700,8700,0
20240626,162200,833586560,8700,8700,8700,8700,0
20240626,162100,833586560,8700,8700,8700,8700,0
20240626,162000,833586560,8700,8700,8700,8700,0
20240626,161900,833586560,8700,8700,8700,8700,0
20240626,161800,833586560,8700,8700,8700,8700,0
20240626,161700,833586560,8700,8700,8700,8700,0
20240626,161600,833586560,8700,8700,8700,8700,0
20240626,161500,833586560,8700,8700,8700,8700,4980
20240626,161400,833586560,8700,8700,8700,8700,0
20240626,161300,833586560,8700,8700,8700,8700,0
20240626,161200,833586560,8700,8700,8700,8700,0
20240626,161100,833586560,8700,8700,8700,8700,0
20240626,161000,833586560,8700,8700,8700,8700,0
20240626,160900,833586560,8700,8700,8700,8700,0
20240626,160800,833586560,8700,8700,8700,8700,0
20240626,160700,833586560,8700,8700,8700,8700,0
20240626,160600,833586560,8700,8700,8700,8700,0
20240626,160500,833586560,8700,8700,8700,8700,0
20240626,160400,833586560,8700,8700,8700,8700,0
20240626,160300,833586560,8700,8700,8700,8700,0
20240626,160200,833586560,8700,8700,8700,8700,0
20240626,160100,833586560,8700,8700,8700,8700,0
20240626,160000,833586560,8700,8700,8700,8700,0
20240626,155900,833586560,8700,8700,8700,8700,0
20240626,155800,833586560,8700,8700,8700,8700,0
20240626,155700,833586560,8700,8700,8700,8700,0
20240626,155600,833586560,8700,8700,8700,8700,0
20240626,155500,833586560,8700,8700,8700,8700,0
20240626,155400,833586560,8700,8700,8700,8700,0
20240626,155300,833586560,8700,8700,8700,8700,0
20240626,155200,833586560,8700,8700,8700,8700,0
20240626,155100,833586560,8700,8700,8700,8700,0
20240626,155000,833586560,8700,8700,8700,8700,0
20240626,154900,833586560,8700,8700,8700,8700,0
20240626,154800,833586560,8700,8700,8700,8700,0
20240626,154700,833586560,8700,8700,8700,8700,0
20240626,154600,833586560,8700,8700,8700,8700,0
20240626,154500,833586560,8700,8700,8700,8700,4980
20240626,154400,833586560,8700,8700,8700,8700,0
20240626,154300,833586560,8700,8700,8700,8700,0
20240626,154200,833586560,8700,8700,8700,8700,0
20240626,154100,833586560,8700,8700,8700,8700,0
20240626,154000,833586560,8700,8700,8700,8700,0
20240626,153900,833586560,8700,8700,8700,8700,0
20240626,153800,833586560,8700,8700,8700,8700,0
20240626,153700,833586560,8700,8700,8700,8700,0
20240626,153600,833586560,8700,8700,8700,8700,0
20240626,153500,833586560,8700,8700,8700,8700,0
20240626,153400,833586560,8700,8700,8700,8700,0
20240626,153300,833586560,8700,8700,8700,8700,0
20240626,153200,833586560,8700,8700,8700,8700,0
20240626,153100,833586560,8700,8700,8700,8700,0
20240626,153000,833586560,8700,8700,8700,8700,4980
20240626,152900,790260560,8710,8710,8710,8710,0
20240626,152800,790260560,8710,8710,8710,8710,0
20240626,152700,790260560,8710,8710,8710,8710,0
20240626,152600,790260560,8710,8710,8710,8710,0
20240626,152500,790260560,8710,8710,8710,8710,0
20240626,152400,790260560,8710,8710,8710,8710,0
20240626,152300,790260560,8710,8710,8710,8710,0
20240626,152200,790260560,8710,8710,8710,8710,0
20240626,152100,790260560,8710,8710,8710,8710,0
20240626,152000,790260560,8710,8710,8710,8710,0
20240626,151900,790260560,8710,8710,8710,8710,50
20240626,151800,789825060,8670,8670,8670,8660,101
20240626,151700,788949890,8660,8660,8660,8660,75
20240626,151600,788300390,8670,8670,8670,8670,11
20240626,151500,788205020,8710,8730,8730,8660,1378
20240626,151400,776256890,8730,8690,8730,8690,60
20240626,151300,775733370,8690,8680,8690,8670,1424
20240626,151200,763365640,8670,8660,8670,8660,803
20240626,151100,756411430,8660,8660,8660,8660,510
20240626,151000,751994830,8670,8670,8680,8670,101
20240626,150900,751119150,8670,8670,8670,8670,4
20240626,150800,751084470,8660,8670,8680,8660,741
20240626,150700,744660170,8670,8670,8670,8670,214
20240626,150600,742804790,8670,8670,8670,8670,396
20240626,150500,739371470,8670,8670,8670,8670,501
20240626,150400,735027800,8670,8670,8670,8670,197
20240626,150300,733319810,8660,8670,8670,8660,32
20240626,150200,733042670,8680,8680,8680,8680,103
20240626,150100,732148630,8660,8670,8670,8660,1691
20240626,150000,717502260,8680,8680,8680,8680,0
20240626,145900,717502260,8680,8670,8680,8670,2
20240626,145800,717484910,8670,8670,8670,8670,1
20240626,145700,717476240,8670,8670,8670,8670,74
20240626,145600,716834660,8670,8660,8680,8660,444
20240626,145500,712989170,8670,8670,8670,8670,48
20240626,145400,712573010,8690,8690,8690,8690,0
20240626,145300,712573010,8690,8680,8690,8670,1129
20240626,145200,702783430,8670,8670,8670,8670,211
20240626,145100,700954060,8670,8680,8680,8670,934
20240626,145000,692855070,8690,8680,8690,8680,365
20240626,144900,689686320,8690,8690,8690,8690,80
20240626,144800,688991120,8680,8680,8680,8680,48
20240626,144700,688574480,8680,8680,8680,8670,852
20240626,144600,681184920,8690,8690,8690,8680,1639
20240626,144500,666942660,8700,8700,8700,8700,723
20240626,144400,660652560,8710,8710,8710,8710,3
20240626,144300,660626430,8710,8710,8710,8710,2
20240626,144200,660609010,8710,8710,8710,8710,6
20240626,144100,660556750,8700,8700,8700,8700,0
20240626,144000,660556750,8700,8700,8700,8700,23
20240626,143900,660356650,8700,8700,8700,8700,108
20240626,143800,659417050,8700,8700,8700,8700,65
20240626,143700,658851550,8700,8700,8700,8700,404
20240626,143600,655336750,8680,8680,8680,8680,400
20240626,143500,651864750,8680,8680,8680,8680,0
20240626,143400,651864750,8680,8690,8690,8680,301
20240626,143300,649249220,8690,8690,8690,8690,216
20240626,143200,647372180,8710,8710,8710,8710,0
20240626,143100,647372180,8710,8710,8710,8710,23
20240626,143000,647171850,8730,8730,8730,8730,0
20240626,142900,647171850,8730,8730,8730,8680,221
20240626,142800,645252520,8680,8700,8730,8680,767
20240626,142700,638584840,8730,8680,8730,8680,247
20240626,142600,636434850,8720,8720,8730,8680,377
20240626,142500,633150080,8690,8720,8730,8690,250
20240626,142400,630972720,8690,8710,8710,8690,126
20240626,142300,629877010,8740,8740,8740,8740,0
20240626,142200,629877010,8740,8740,8740,8740,0
20240626,142100,629877010,8740,8740,8740,8740,0
20240626,142000,629877010,8740,8740,8740,8740,0
20240626,141900,629877010,8740,8740,8740,8740,0
20240626,141800,629877010,8740,8740,8740,8740,0
20240626,141700,629877010,8740,8740,8740,8740,0
20240626,141600,629877010,8740,8740,8740,8740,0
20240626,141500,629877010,8740,8740,8740,8700,128
20240626,141400,628758330,8740,8740,8740,8740,0
20240626,141300,628758330,8740,8720,8740,8720,350
20240626,141200,625702130,8720,8720,8720,8720,0
20240626,141100,625702130,8720,8720,8720,8720,1
20240626,141000,625693410,8730,8730,8730,8730,30
20240626,140900,625431510,8710,8690,8710,8690,217
20240626,140800,623545760,8690,8730,8730,8690,645
20240626,140700,617936110,8730,8730,8730,8730,6
20240626,140600,617883730,8730,8730,8730,8730,0
20240626,140500,617883730,8730,8730,8730,8730,20
20240626,140400,617709130,8690,8690,8690,8690,0
20240626,140300,617709130,8690,8690,8740,8690,1044
20240626,140200,608636720,8700,8700,8700,8700,0
20240626,140100,608636720,8700,8700,8700,8700,100
20240626,140000,607766720,8690,8690,8690,8690,199
20240626,135900,606037410,8690,8700,8700,8690,700
20240626,135800,599953390,8690,8690,8690,8690,0
20240626,135700,599953390,8690,8720,8720,8690,1026
20240626,135600,591007090,8690,8690,8690,8690,0
20240626,135500,591007090,8690,8690,8690,8690,967
20240626,135400,582603860,8690,8700,8720,8690,2243
20240626,135300,563091810,8700,8700,8700,8700,104
20240626,135200,562187010,8710,8710,8710,8710,2
20240626,135100,562169590,8710,8710,8710,8710,100
20240626,135000,561298590,8710,8710,8710,8700,1820
20240626,134900,545448260,8720,8720,8720,8720,0
20240626,134800,545448260,8720,8720,8720,8720,326
20240626,134700,542605540,8730,8730,8730,8730,200
20240626,134600,540859540,8720,8720,8730,8720,299
20240626,134500,538251260,8720,8720,8720,8720,250
20240626,134400,536071260,8790,8790,8790,8790,0
20240626,134300,536071260,8790,8750,8790,8750,250
20240626,134200,533881660,8720,8720,8720,8720,613
20240626,134100,528536300,8720,8720,8720,8720,0
20240626,134000,528536300,8720,8720,8720,8720,387
20240626,133900,525161660,8720,8720,8720,8720,113
20240626,133800,524176300,8720,8720,8720,8720,23
20240626,133700,523975740,8720,8720,8720,8720,634
20240626,133600,518447260,8720,8720,8720,8720,63
20240626,133500,517897900,8720,8720,8720,8720,0
20240626,133400,517897900,8720,8720,8720,8720,154
20240626,133300,516555020,8720,8720,8720,8720,151
20240626,133200,515238300,8720,8720,8720,8720,83
20240626,133100,514514540,8720,8720,8720,8720,42
20240626,133000,514148300,8720,8720,8720,8720,0
20240626,132900,514148300,8720,8720,8720,8720,0
20240626,132800,514148300,8720,8720,8720,8720,100
20240626,132700,513276300,8720,8720,8720,8720,0
20240626,132600,513276300,8720,8720,8720,8720,0
20240626,132500,513276300,8720,8720,8720,8720,1
20240626,132400,513267580,8720,8720,8720,8720,0
20240626,132300,513267580,8720,8730,8730,8720,100
20240626,132200,512395550,8730,8730,8730,8730,467
20240626,132100,508318640,8750,8750,8750,8750,0
20240626,132000,508318640,8750,8750,8750,8750,3
20240626,131900,508292390,8750,8750,8750,8750,0
20240626,131800,508292390,8750,8750,8750,8750,0
20240626,131700,508292390,8750,8750,8750,8750,0
20240626,131600,508292390,8750,8750,8750,8750,0
20240626,131500,508292390,8750,8740,8750,8730,1017
20240626,131400,499412960,8740,8750,8750,8740,335
20240626,131300,496482050,8750,8750,8750,8750,1
20240626,131200,496473300,8740,8740,8740,8740,0
20240626,131100,496473300,8740,8740,8740,8740,0
20240626,131000,496473300,8740,8740,8740,8740,0
20240626,130900,496473300,8740,8740,8740,8740,79
20240626,130800,495782840,8750,8750,8750,8750,0
20240626,130700,495782840,8750,8750,8750,8750,20
20240626,130600,495607840,8750,8750,8750,8750,0
20240626,130500,495607840,8750,8750,8750,8750,60
20240626,130400,495082840,8750,8750,8750,8750,3
20240626,130300,495056590,8750,8750,8750,8750,1
20240626,130200,495047840,8730,8730,8730,8730,0
20240626,130100,495047840,8730,8730,8730,8730,588
20240626,130000,489914600,8730,8740,8740,8730,324
20240626,125900,487085080,8730,8740,8740,8730,51
20240626,125800,486639670,8740,8740,8740,8740,60
20240626,125700,486115270,8740,8740,8740,8740,58
20240626,125600,485608350,8730,8730,8730,8730,6
20240626,125500,485555970,8730,8740,8740,8730,30
20240626,125400,485293960,8740,8740,8740,8740,1
20240626,125300,485285220,8730,8730,8730,8730,0
20240626,125200,485285220,8730,8730,8730,8730,500
20240626,125100,480920220,8760,8760,8760,8760,0
20240626,125000,480920220,8760,8760,8760,8760,0
20240626,124900,480920220,8760,8760,8760,8760,0
20240626,124800,480920220,8760,8730,8760,8720,301
20240626,124700,478293680,8730,8730,8730,8730,0
20240626,124600,478293680,8730,8730,8730,8730,399
20240626,124500,474810410,8730,8730,8730,8720,769
20240626,124400,468100270,8730,8730,8730,8720,110
20240626,124300,467139980,8730,8730,8730,8730,23
20240626,124200,466939190,8730,8730,8730,8730,0
20240626,124100,466939190,8730,8730,8730,8730,35
20240626,124000,466633640,8730,8740,8740,8730,181
20240626,123900,465053330,8730,8730,8730,8730,0
20240626,123800,465053330,8730,8730,8730,8730,0
20240626,123700,465053330,8730,8730,8730,8730,0
20240626,123600,465053330,8730,8730,8730,8730,0
20240626,123500,465053330,8730,8740,8740,8730,100
20240626,123400,464180310,8730,8730,8730,8730,45
20240626,123300,463787460,8750,8730,8750,8730,529
20240626,123200,459159290,8730,8730,8730,8730,0
20240626,123100,459159290,8730,8750,8750,8730,19
20240626,123000,458993380,8740,8730,8740,8730,5
20240626,122900,458949720,8750,8750,8750,8750,0
20240626,122800,458949720,8750,8750,8750,8750,0
20240626,122700,458949720,8750,8750,8750,8750,0
20240626,122600,458949720,8750,8750,8750,8750,0
20240626,122500,458949720,8750,8750,8750,8750,1
20240626,122400,458940970,8720,8720,8720,8720,0
20240626,122300,458940970,8720,8740,8740,8720,290
20240626,122200,456409780,8740,8740,8740,8740,10
20240626,122100,456322380,8760,8760,8760,8760,31
20240626,122000,456050820,8730,8740,8740,8730,468
20240626,121900,451964880,8730,8730,8730,8730,0
20240626,121800,451964880,8730,8750,8750,8730,627
20240626,121700,446484810,8760,8760,8760,8760,0
20240626,121600,446484810,8760,8760,8760,8760,0
20240626,121500,446484810,8760,8760,8760,8760,1
20240626,121400,446476050,8740,8740,8740,8740,139
20240626,121300,445261190,8750,8760,8760,8750,1520
20240626,121200,431957400,8760,8760,8760,8760,1
20240626,121100,431948640,8790,8790,8790,8790,0
20240626,121000,431948640,8790,8790,8790,8790,0
20240626,120900,431948640,8790,8760,8790,8750,51
20240626,120800,431502200,8750,8760,8760,8750,96
20240626,120700,430661380,8760,8760,8760,8760,1
20240626,120600,430652620,8760,8760,8760,8760,0
20240626,120500,430652620,8760,8760,8760,8760,0
20240626,120400,430652620,8760,8760,8760,8760,236
20240626,120300,428585260,8760,8760,8760,8750,312
20240626,120200,425853850,8790,8770,8790,8760,211
20240626,120100,424004360,8790,8790,8790,8790,0
20240626,120000,424004360,8790,8770,8790,8770,61
20240626,115900,423469370,8770,8770,8770,8770,100
20240626,115800,422592370,8770,8770,8770,8770,100
20240626,115700,421715370,8790,8790,8790,8790,0
20240626,115600,421715370,8790,8790,8790,8790,0
20240626,115500,421715370,8790,8790,8790,8790,0
20240626,115400,421715370,8790,8800,8800,8790,182
20240626,115300,420115570,8790,8790,8790,8790,500
20240626,115200,415720570,8790,8790,8790,8790,0
20240626,115100,415720570,8790,8780,8790,8780,31
20240626,115000,415448160,8790,8790,8790,8790,0
20240626,114900,415448160,8790,8790,8790,8790,1
20240626,114800,415439370,8780,8790,8790,8780,8
20240626,114700,415369100,8790,8780,8790,8780,3
20240626,114600,415342740,8770,8770,8770,8770,0
20240626,114500,415342740,8770,8770,8770,8770,1
20240626,114400,415333970,8760,8760,8760,8760,0
20240626,114300,415333970,8760,8770,8770,8760,356
20240626,114200,412214200,8770,8780,8780,8770,120
20240626,114100,411161670,8790,8780,8790,8780,37
20240626,114000,410836710,8780,8780,8780,8780,73
20240626,113900,410195770,8770,8770,8770,8770,0
20240626,113800,410195770,8770,8770,8770,8770,0
20240626,113700,410195770,8770,8770,8770,8770,0
20240626,113600,410195770,8770,8780,8780,8770,36
20240626,113500,409880030,8770,8770,8770,8770,0
20240626,113400,409880030,8770,8770,8770,8770,100
20240626,113300,409003030,8760,8760,8760,8760,0
20240626,113200,409003030,8760,8760,8760,8760,0
20240626,113100,409003030,8760,8760,8760,8760,0
20240626,113000,409003030,8760,8760,8760,8760,0
20240626,112900,409003030,8760,8760,8760,8760,0
20240626,112800,409003030,8760,8760,8760,8760,0
20240626,112700,409003030,8760,8760,8760,8760,0
20240626,112600,409003030,8760,8760,8760,8760,0
20240626,112500,409003030,8760,8760,8760,8760,0
20240626,112400,409003030,8760,8750,8760,8750,70
20240626,112300,408390030,8760,8770,8770,8760,387
20240626,112200,404999800,8760,8760,8760,8760,199
20240626,112100,403256560,8770,8770,8770,8770,100
20240626,112000,402379560,8770,8770,8770,8770,0
20240626,111900,402379560,8770,8770,8770,8770,0
20240626,111800,402379560,8770,8770,8770,8770,120
20240626,111700,401327160,8770,8770,8770,8770,0
20240626,111600,401327160,8770,8770,8770,8770,0
20240626,111500,401327160,8770,8770,8770,8770,0
20240626,111400,401327160,8770,8770,8770,8770,60
20240626,111300,400800960,8770,8780,8780,8770,423
20240626,111200,397091200,8790,8790,8790,8790,0
20240626,111100,397091200,8790,8790,8790,8790,100
20240626,111000,396212200,8820,8820,8820,8820,1
20240626,110900,396203380,8800,8810,8810,8800,104
20240626,110800,395288130,8830,8830,8830,8830,0
20240626,110700,395288130,8830,8830,8830,8830,0
20240626,110600,395288130,8830,8810,8830,8810,396
20240626,110500,391793550,8820,8820,8820,8820,0
20240626,110400,391793550,8820,8820,8820,8820,60
20240626,110300,391264350,8800,8800,8800,8800,0
20240626,110200,391264350,8800,8800,8800,8800,3
20240626,110100,391237950,8800,8800,8800,8800,133
20240626,110000,390067550,8780,8780,8780,8780,0
20240626,105900,390067550,8780,8780,8780,8780,1
20240626,105800,390058770,8780,8780,8780,8780,1
20240626,105700,390049990,8780,8780,8780,8780,0
20240626,105600,390049990,8780,8780,8780,8780,5
20240626,105500,390006090,8770,8770,8770,8770,149
20240626,105400,388699360,8770,8780,8780,8760,1071
20240626,105300,379310640,8760,8760,8760,8760,0
20240626,105200,379310640,8760,8820,8820,8760,1395
20240626,105100,367048310,8820,8820,8820,8820,3
20240626,105000,367021850,8810,8810,8810,8810,1
20240626,104900,367013040,8810,8810,8810,8810,2
20240626,104800,366995420,8820,8820,8820,8820,0
20240626,104700,366995420,8820,8820,8820,8820,0
20240626,104600,366995420,8820,8820,8820,8820,5
20240626,104500,366951320,8820,8820,8820,8820,0
20240626,104400,366951320,8820,8820,8820,8820,0
20240626,104300,366951320,8820,8820,8820,8820,0
20240626,104200,366951320,8820,8820,8820,8820,0
20240626,104100,366951320,8820,8800,8820,8800,28
20240626,104000,366704660,8770,8770,8770,8770,0
20240626,103900,366704660,8770,8770,8770,8770,28
20240626,103800,366459100,8770,8770,8770,8770,0
20240626,103700,366459100,8770,8770,8770,8770,1
20240626,103600,366450330,8740,8740,8740,8740,0
20240626,103500,366450330,8740,8740,8740,8740,0
20240626,103400,366450330,8740,8740,8740,8740,0
20240626,103300,366450330,8740,8740,8740,8740,175
20240626,103200,364920830,8740,8790,8790,8740,284
20240626,103100,362438110,8790,8790,8790,8790,0
20240626,103000,362438110,8790,8790,8790,8790,0
20240626,102900,362438110,8790,8790,8790,8790,4
20240626,102800,362402950,8790,8790,8790,8790,0
20240626,102700,362402950,8790,8790,8790,8790,10
20240626,102600,362315050,8790,8800,8800,8790,6
20240626,102500,362262260,8800,8770,8800,8770,609
20240626,102400,356908150,8780,8760,8780,8760,614
20240626,102300,351521380,8760,8760,8760,8760,19
20240626,102200,351354940,8760,8760,8760,8760,0
20240626,102100,351354940,8760,8730,8760,8730,211
20240626,102000,349512850,8730,8730,8730,8730,0
20240626,101900,349512850,8730,8730,8730,8730,1
20240626,101800,349504120,8730,8730,8730,8730,5
20240626,101700,349460470,8730,8730,8730,8730,0
20240626,101600,349460470,8730,8730,8730,8730,0
20240626,101500,349460470,8730,8730,8730,8730,42
20240626,101400,349093810,8720,8720,8720,8720,0
20240626,101300,349093810,8720,8730,8730,8720,171
20240626,101200,347602670,8730,8730,8730,8730,599
20240626,101100,342373400,8730,8730,8730,8730,67
20240626,101000,341788490,8730,8760,8760,8730,114
20240626,100900,340791700,8770,8770,8770,8770,50
20240626,100800,340353200,8770,8770,8770,8770,3
20240626,100700,340326890,8770,8770,8770,8770,0
20240626,100600,340326890,8770,8770,8770,8770,1
20240626,100500,340318120,8730,8730,8730,8730,11
20240626,100400,340222090,8760,8760,8760,8760,18
20240626,100300,340064410,8730,8730,8730,8730,0
20240626,100200,340064410,8730,8730,8730,8730,1
20240626,100100,340055680,8730,8730,8730,8730,112
20240626,100000,339077920,8730,8730,8730,8730,0
20240626,095900,339077920,8730,8700,8730,8690,2275
20240626,095800,319285970,8700,8730,8730,8700,510
20240626,095700,314848670,8700,8710,8710,8700,1003
20240626,095600,306117540,8710,8730,8730,8700,102
20240626,095500,305229110,8700,8720,8720,8700,2467
20240626,095400,283758410,8710,8730,8730,8710,2355
20240626,095300,263203220,8720,8730,8730,8720,165
20240626,095200,261763000,8730,8730,8730,8730,4
20240626,095100,261728080,8750,8750,8750,8750,2
20240626,095000,261710580,8710,8790,8790,8710,688
20240626,094900,255696290,8790,8740,8790,8700,5348
20240626,094800,209026810,8800,8770,8800,8740,3301
20240626,094700,180139530,8740,8790,8790,8740,2000
20240626,094600,162625160,8790,8800,8800,8790,243
20240626,094500,160487320,8800,8800,8800,8800,0
20240626,094400,160487320,8800,8820,8820,8800,4
20240626,094300,160452060,8820,8820,8820,8820,0
20240626,094200,160452060,8820,8780,8820,8760,154
20240626,094100,159100720,8780,8770,8790,8740,967
20240626,094000,150634230,8790,8770,8790,8750,2039
20240626,093900,132783860,8770,8790,8800,8770,1040
20240626,093800,123653670,8800,8820,8820,8800,1932
20240626,093700,106636970,8820,8860,8860,8820,711
20240626,093600,100362040,8860,8830,8860,8830,63
20240626,093500,99805660,8860,8860,8860,8860,1
20240626,093400,99796800,8830,8850,8850,8830,150
20240626,093300,98470000,8850,8850,8850,8830,243
20240626,093200,96319510,8850,8830,8850,8830,13
20240626,093100,96204520,8850,8820,8850,8820,134
20240626,093000,95022610,8820,8820,8840,8820,634
20240626,092900,89430310,8820,8830,8830,8820,100
20240626,092800,88548010,8820,8820,8820,8820,25
20240626,092700,88327510,8820,8820,8820,8820,0
20240626,092600,88327510,8820,8820,8820,8820,0
20240626,092500,88327510,8820,8830,8830,8820,100
20240626,092400,87444570,8850,8820,8850,8820,88
20240626,092300,86667700,8830,8830,8830,8830,623
20240626,092200,81166610,8830,8830,8830,8830,20
20240626,092100,80990010,8830,8830,8830,8830,261
20240626,092000,78685380,8830,8830,8830,8830,0
20240626,091900,78685380,8830,8830,8830,8830,0
20240626,091800,78685380,8830,8890,8890,8830,505
20240626,091700,74217960,8890,8890,8890,8890,0
20240626,091600,74217960,8890,8890,8890,8890,0
20240626,091500,74217960,8890,8890,8890,8890,0
20240626,091400,74217960,8890,8890,8890,8890,7
20240626,091300,74155730,8830,8830,8830,8830,24
20240626,091200,73943810,8830,8830,8840,8830,329
20240626,091100,71038730,8850,8860,8860,8840,934
20240626,091000,62771880,8860,8850,8860,8850,243
20240626,090900,60621290,8850,8850,8850,8850,35
20240626,090800,60311540,8860,8860,8860,8860,1710
20240626,090700,45160940,8860,8850,8860,8850,121
20240626,090600,44088960,8850,8850,8850,8850,17
20240626,090500,43938510,8850,8890,8890,8850,986
20240626,090400,35203790,8840,8830,8840,8830,129
20240626,090300,34063710,8810,8920,8920,8750,2462
20240626,090200,12429400,8920,8920,8920,8920,28
20240626,090100,12179640,8920,8850,8920,8840,1124
20240626,090000,2241460,8860,8930,8930,8860,252