stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,200300,6800845120,2510,2510,2510,2510,22992
20240626,200200,6800845120,2510,2510,2510,2510,0
20240626,200100,6800845120,2510,2510,2510,2510,0
20240626,200000,6800845120,2510,2510,2510,2510,0
20240626,195900,6800845120,2510,2510,2510,2510,0
20240626,195800,6800845120,2510,2510,2510,2510,0
20240626,195700,6800845120,2510,2510,2510,2510,0
20240626,195600,6800845120,2510,2510,2510,2510,0
20240626,195500,6800845120,2510,2510,2510,2510,0
20240626,195400,6800845120,2510,2510,2510,2510,0
20240626,195300,6800845120,2510,2510,2510,2510,0
20240626,195200,6800845120,2510,2510,2510,2510,0
20240626,195100,6800845120,2510,2510,2510,2510,0
20240626,195000,6800845120,2510,2510,2510,2510,0
20240626,194900,6800845120,2510,2510,2510,2510,0
20240626,194800,6800845120,2510,2510,2510,2510,0
20240626,194700,6800845120,2510,2510,2510,2510,0
20240626,194600,6800845120,2510,2510,2510,2510,0
20240626,194500,6800845120,2510,2510,2510,2510,0
20240626,194400,6800845120,2510,2510,2510,2510,0
20240626,194300,6800845120,2510,2510,2510,2510,0
20240626,194200,6800845120,2510,2510,2510,2510,0
20240626,194100,6800845120,2510,2510,2510,2510,0
20240626,194000,6800845120,2510,2510,2510,2510,0
20240626,193900,6800845120,2510,2510,2510,2510,0
20240626,193800,6800845120,2510,2510,2510,2510,0
20240626,193700,6800845120,2510,2510,2510,2510,0
20240626,193600,6800845120,2510,2510,2510,2510,0
20240626,193500,6800845120,2510,2510,2510,2510,0
20240626,193400,6800845120,2510,2510,2510,2510,0
20240626,193300,6800845120,2510,2510,2510,2510,22992
20240626,193200,6800845120,2510,2510,2510,2510,0
20240626,193100,6800845120,2510,2510,2510,2510,0
20240626,193000,6800845120,2510,2510,2510,2510,0
20240626,192900,6800845120,2510,2510,2510,2510,0
20240626,192800,6800845120,2510,2510,2510,2510,0
20240626,192700,6800845120,2510,2510,2510,2510,0
20240626,192600,6800845120,2510,2510,2510,2510,0
20240626,192500,6800845120,2510,2510,2510,2510,0
20240626,192400,6800845120,2510,2510,2510,2510,0
20240626,192300,6800845120,2510,2510,2510,2510,0
20240626,192200,6800845120,2510,2510,2510,2510,0
20240626,192100,6800845120,2510,2510,2510,2510,0
20240626,192000,6800845120,2510,2510,2510,2510,0
20240626,191900,6800845120,2510,2510,2510,2510,0
20240626,191800,6800845120,2510,2510,2510,2510,0
20240626,191700,6800845120,2510,2510,2510,2510,0
20240626,191600,6800845120,2510,2510,2510,2510,0
20240626,191500,6800845120,2510,2510,2510,2510,0
20240626,191400,6800845120,2510,2510,2510,2510,0
20240626,191300,6800845120,2510,2510,2510,2510,0
20240626,191200,6800845120,2510,2510,2510,2510,0
20240626,191100,6800845120,2510,2510,2510,2510,0
20240626,191000,6800845120,2510,2510,2510,2510,0
20240626,190900,6800845120,2510,2510,2510,2510,0
20240626,190800,6800845120,2510,2510,2510,2510,0
20240626,190700,6800845120,2510,2510,2510,2510,0
20240626,190600,6800845120,2510,2510,2510,2510,0
20240626,190500,6800845120,2510,2510,2510,2510,0
20240626,190400,6800845120,2510,2510,2510,2510,0
20240626,190300,6800845120,2510,2510,2510,2510,22992
20240626,190200,6800845120,2510,2510,2510,2510,0
20240626,190100,6800845120,2510,2510,2510,2510,0
20240626,190000,6800845120,2510,2510,2510,2510,0
20240626,185900,6800845120,2510,2510,2510,2510,0
20240626,185800,6800845120,2510,2510,2510,2510,0
20240626,185700,6800845120,2510,2510,2510,2510,0
20240626,185600,6800845120,2510,2510,2510,2510,0
20240626,185500,6800845120,2510,2510,2510,2510,0
20240626,185400,6800845120,2510,2510,2510,2510,0
20240626,185300,6800845120,2510,2510,2510,2510,0
20240626,185200,6800845120,2510,2510,2510,2510,0
20240626,185100,6800845120,2510,2510,2510,2510,0
20240626,185000,6800845120,2510,2510,2510,2510,0
20240626,184900,6800845120,2510,2510,2510,2510,0
20240626,184800,6800845120,2510,2510,2510,2510,0
20240626,184700,6800845120,2510,2510,2510,2510,0
20240626,184600,6800845120,2510,2510,2510,2510,0
20240626,184500,6800845120,2510,2510,2510,2510,0
20240626,184400,6800845120,2510,2510,2510,2510,0
20240626,184300,6800845120,2510,2510,2510,2510,0
20240626,184200,6800845120,2510,2510,2510,2510,0
20240626,184100,6800845120,2510,2510,2510,2510,0
20240626,184000,6800845120,2510,2510,2510,2510,0
20240626,183900,6800845120,2510,2510,2510,2510,0
20240626,183800,6800845120,2510,2510,2510,2510,0
20240626,183700,6800845120,2510,2510,2510,2510,0
20240626,183600,6800845120,2510,2510,2510,2510,0
20240626,183500,6800845120,2510,2510,2510,2510,0
20240626,183400,6800845120,2510,2510,2510,2510,0
20240626,183300,6800845120,2510,2510,2510,2510,22992
20240626,183200,6800845120,2510,2510,2510,2510,0
20240626,183100,6800845120,2510,2510,2510,2510,0
20240626,183000,6800845120,2510,2510,2510,2510,0
20240626,182900,6800845120,2510,2510,2510,2510,0
20240626,182800,6800845120,2510,2510,2510,2510,0
20240626,182700,6800845120,2510,2510,2510,2510,0
20240626,182600,6800845120,2510,2510,2510,2510,0
20240626,182500,6800845120,2510,2510,2510,2510,0
20240626,182400,6800845120,2510,2510,2510,2510,0
20240626,182300,6800845120,2510,2510,2510,2510,0
20240626,182200,6800845120,2510,2510,2510,2510,0
20240626,182100,6800845120,2510,2510,2510,2510,0
20240626,182000,6800845120,2510,2510,2510,2510,0
20240626,181900,6800845120,2510,2510,2510,2510,0
20240626,181800,6800845120,2510,2510,2510,2510,0
20240626,181700,6800845120,2510,2510,2510,2510,0
20240626,181600,6800845120,2510,2510,2510,2510,0
20240626,181500,6800845120,2510,2510,2510,2510,0
20240626,181400,6800845120,2510,2510,2510,2510,0
20240626,181300,6800845120,2510,2510,2510,2510,0
20240626,181200,6800845120,2510,2510,2510,2510,0
20240626,181100,6800845120,2510,2510,2510,2510,0
20240626,181000,6800845120,2510,2510,2510,2510,0
20240626,180900,6800845120,2510,2510,2510,2510,0
20240626,180800,6800845120,2510,2510,2510,2510,0
20240626,180700,6800845120,2510,2510,2510,2510,0
20240626,180600,6800845120,2510,2510,2510,2510,0
20240626,180500,6800845120,2510,2510,2510,2510,0
20240626,180400,6800845120,2510,2510,2510,2510,0
20240626,180300,6800845120,2510,2510,2510,2510,22992
20240626,180200,6800845120,2510,2510,2510,2510,0
20240626,180100,6800845120,2510,2510,2510,2510,0
20240626,180000,6800845120,2510,2510,2510,2510,0
20240626,175900,6800845120,2510,2510,2510,2510,0
20240626,175800,6800845120,2510,2510,2510,2510,0
20240626,175700,6800845120,2510,2510,2510,2510,0
20240626,175600,6800845120,2510,2510,2510,2510,0
20240626,175500,6800845120,2510,2510,2510,2510,0
20240626,175400,6800845120,2510,2510,2510,2510,0
20240626,175300,6800845120,2510,2510,2510,2510,0
20240626,175200,6800845120,2510,2510,2510,2510,0
20240626,175100,6800845120,2510,2510,2510,2510,0
20240626,175000,6800845120,2510,2510,2510,2510,0
20240626,174900,6800845120,2510,2510,2510,2510,0
20240626,174800,6800845120,2510,2510,2510,2510,0
20240626,174700,6800845120,2510,2510,2510,2510,0
20240626,174600,6800845120,2510,2510,2510,2510,0
20240626,174500,6800845120,2510,2510,2510,2510,0
20240626,174400,6800845120,2510,2510,2510,2510,0
20240626,174300,6800845120,2510,2510,2510,2510,0
20240626,174200,6800845120,2510,2510,2510,2510,0
20240626,174100,6800845120,2510,2510,2510,2510,0
20240626,174000,6800845120,2510,2510,2510,2510,0
20240626,173900,6800845120,2510,2510,2510,2510,0
20240626,173800,6800845120,2510,2510,2510,2510,0
20240626,173700,6800845120,2510,2510,2510,2510,0
20240626,173600,6800845120,2510,2510,2510,2510,0
20240626,173500,6800845120,2510,2510,2510,2510,0
20240626,173400,6800845120,2510,2510,2510,2510,0
20240626,173300,6800845120,2510,2510,2510,2510,22992
20240626,173200,6800845120,2510,2510,2510,2510,0
20240626,173100,6800845120,2510,2510,2510,2510,0
20240626,173000,6800845120,2510,2510,2510,2510,0
20240626,172900,6800845120,2510,2510,2510,2510,0
20240626,172800,6800845120,2510,2510,2510,2510,0
20240626,172700,6800845120,2510,2510,2510,2510,0
20240626,172600,6800845120,2510,2510,2510,2510,0
20240626,172500,6800845120,2510,2510,2510,2510,0
20240626,172400,6800845120,2510,2510,2510,2510,0
20240626,172300,6800845120,2510,2510,2510,2510,0
20240626,172200,6800845120,2510,2510,2510,2510,0
20240626,172100,6800845120,2510,2510,2510,2510,0
20240626,172000,6800845120,2510,2510,2510,2510,0
20240626,171900,6800845120,2510,2510,2510,2510,0
20240626,171800,6800845120,2510,2510,2510,2510,0
20240626,171700,6800845120,2510,2510,2510,2510,0
20240626,171600,6800845120,2510,2510,2510,2510,0
20240626,171500,6800845120,2510,2510,2510,2510,0
20240626,171400,6800845120,2510,2510,2510,2510,0
20240626,171300,6800845120,2510,2510,2510,2510,0
20240626,171200,6800845120,2510,2510,2510,2510,0
20240626,171100,6800845120,2510,2510,2510,2510,0
20240626,171000,6800845120,2510,2510,2510,2510,0
20240626,170900,6800845120,2510,2510,2510,2510,0
20240626,170800,6800845120,2510,2510,2510,2510,0
20240626,170700,6800845120,2510,2510,2510,2510,0
20240626,170600,6800845120,2510,2510,2510,2510,0
20240626,170500,6800845120,2510,2510,2510,2510,0
20240626,170400,6800845120,2510,2510,2510,2510,0
20240626,170300,6800845120,2510,2510,2510,2510,22992
20240626,170200,6800845120,2510,2510,2510,2510,0
20240626,170100,6800845120,2510,2510,2510,2510,0
20240626,170000,6800845120,2510,2510,2510,2510,0
20240626,165900,6800845120,2510,2510,2510,2510,0
20240626,165800,6800845120,2510,2510,2510,2510,0
20240626,165700,6800845120,2510,2510,2510,2510,0
20240626,165600,6800845120,2510,2510,2510,2510,0
20240626,165500,6800845120,2510,2510,2510,2510,0
20240626,165400,6800845120,2510,2510,2510,2510,0
20240626,165300,6800845120,2510,2510,2510,2510,0
20240626,165200,6800845120,2510,2510,2510,2510,0
20240626,165100,6800845120,2510,2510,2510,2510,0
20240626,165000,6800845120,2510,2510,2510,2510,0
20240626,164900,6800845120,2510,2510,2510,2510,0
20240626,164800,6800845120,2510,2510,2510,2510,0
20240626,164700,6800845120,2510,2510,2510,2510,0
20240626,164600,6800845120,2510,2510,2510,2510,0
20240626,164500,6800845120,2510,2510,2510,2510,0
20240626,164400,6800845120,2510,2510,2510,2510,0
20240626,164300,6800845120,2510,2510,2510,2510,0
20240626,164200,6800845120,2510,2510,2510,2510,0
20240626,164100,6800845120,2510,2510,2510,2510,0
20240626,164000,6800845120,2510,2510,2510,2510,0
20240626,163900,6800845120,2510,2510,2510,2510,0
20240626,163800,6800845120,2510,2510,2510,2510,0
20240626,163700,6800845120,2510,2510,2510,2510,0
20240626,163600,6800845120,2510,2510,2510,2510,0
20240626,163500,6800845120,2510,2510,2510,2510,0
20240626,163400,6800845120,2510,2510,2510,2510,0
20240626,163300,6800845120,2510,2510,2510,2510,22992
20240626,163200,6800845120,2510,2510,2510,2510,0
20240626,163100,6800845120,2510,2510,2510,2510,0
20240626,163000,6800845120,2510,2510,2510,2510,0
20240626,162900,6800845120,2510,2510,2510,2510,0
20240626,162800,6800845120,2510,2510,2510,2510,0
20240626,162700,6800845120,2510,2510,2510,2510,0
20240626,162600,6800845120,2510,2510,2510,2510,0
20240626,162500,6800845120,2510,2510,2510,2510,0
20240626,162400,6800845120,2510,2510,2510,2510,0
20240626,162300,6800845120,2510,2510,2510,2510,0
20240626,162200,6800845120,2510,2510,2510,2510,0
20240626,162100,6800845120,2510,2510,2510,2510,0
20240626,162000,6800845120,2510,2510,2510,2510,0
20240626,161900,6800845120,2510,2510,2510,2510,0
20240626,161800,6800845120,2510,2510,2510,2510,0
20240626,161700,6800845120,2510,2510,2510,2510,0
20240626,161600,6800845120,2510,2510,2510,2510,0
20240626,161500,6800845120,2510,2510,2510,2510,0
20240626,161400,6800845120,2510,2510,2510,2510,0
20240626,161300,6800845120,2510,2510,2510,2510,0
20240626,161200,6800845120,2510,2510,2510,2510,0
20240626,161100,6800845120,2510,2510,2510,2510,0
20240626,161000,6800845120,2510,2510,2510,2510,0
20240626,160900,6800845120,2510,2510,2510,2510,0
20240626,160800,6800845120,2510,2510,2510,2510,0
20240626,160700,6800845120,2510,2510,2510,2510,0
20240626,160600,6800845120,2510,2510,2510,2510,0
20240626,160500,6800845120,2510,2510,2510,2510,0
20240626,160400,6800845120,2510,2510,2510,2510,0
20240626,160300,6800845120,2510,2510,2510,2510,22992
20240626,160200,6800845120,2510,2510,2510,2510,0
20240626,160100,6800845120,2510,2510,2510,2510,0
20240626,160000,6800845120,2510,2510,2510,2510,0
20240626,155900,6800845120,2510,2510,2510,2510,0
20240626,155800,6800845120,2510,2510,2510,2510,0
20240626,155700,6800845120,2510,2510,2510,2510,0
20240626,155600,6800845120,2510,2510,2510,2510,0
20240626,155500,6800845120,2510,2510,2510,2510,0
20240626,155400,6800845120,2510,2510,2510,2510,0
20240626,155300,6800845120,2510,2510,2510,2510,0
20240626,155200,6800845120,2510,2510,2510,2510,0
20240626,155100,6800845120,2510,2510,2510,2510,0
20240626,155000,6800845120,2510,2510,2510,2510,0
20240626,154900,6800845120,2510,2510,2510,2510,0
20240626,154800,6800845120,2510,2510,2510,2510,0
20240626,154700,6800845120,2510,2510,2510,2510,0
20240626,154600,6800845120,2510,2510,2510,2510,0
20240626,154500,6800845120,2510,2510,2510,2510,0
20240626,154400,6800845120,2510,2510,2510,2510,0
20240626,154300,6800845120,2510,2510,2510,2510,0
20240626,154200,6800845120,2510,2510,2510,2510,0
20240626,154100,6800845120,2510,2510,2510,2510,0
20240626,154000,6800845120,2510,2510,2510,2510,0
20240626,153900,6800845120,2510,2510,2510,2510,0
20240626,153800,6800845120,2510,2510,2510,2510,0
20240626,153700,6800845120,2510,2510,2510,2510,0
20240626,153600,6800845120,2510,2510,2510,2510,0
20240626,153500,6800845120,2510,2510,2510,2510,0
20240626,153400,6800845120,2510,2510,2510,2510,0
20240626,153300,6800845120,2510,2510,2510,2510,22992
20240626,153200,6800845120,2510,2510,2510,2510,0
20240626,153100,6800845120,2510,2510,2510,2510,0
20240626,153000,6800845120,2510,2510,2510,2510,22992
20240626,152900,6743135200,2515,2515,2515,2515,0
20240626,152800,6743135200,2515,2515,2515,2515,0
20240626,152700,6743135200,2515,2515,2515,2515,0
20240626,152600,6743135200,2515,2515,2515,2515,0
20240626,152500,6743135200,2515,2515,2515,2515,0
20240626,152400,6743135200,2515,2515,2515,2515,0
20240626,152300,6743135200,2515,2515,2515,2515,0
20240626,152200,6743135200,2515,2515,2515,2515,0
20240626,152100,6743135200,2515,2515,2515,2515,0
20240626,152000,6743135200,2515,2515,2515,2515,0
20240626,151900,6743135200,2515,2505,2515,2505,5227
20240626,151800,6730020870,2510,2505,2510,2505,6918
20240626,151700,6712679745,2510,2505,2510,2505,12253
20240626,151600,6681934575,2510,2505,2510,2505,8336
20240626,151500,6661042705,2505,2510,2510,2505,15789
20240626,151400,6621473720,2510,2505,2510,2505,11775
20240626,151300,6591972320,2505,2515,2515,2505,14413
20240626,151200,6555831795,2510,2515,2515,2510,3774
20240626,151100,6546357865,2510,2505,2515,2505,8393
20240626,151000,6525293020,2510,2505,2510,2505,4607
20240626,150900,6513742470,2510,2510,2510,2505,4812
20240626,150800,6501682445,2510,2500,2510,2500,5575
20240626,150700,6487717850,2500,2505,2505,2500,7725
20240626,150600,6468401275,2505,2500,2510,2500,12461
20240626,150500,6437242640,2505,2505,2510,2500,4420
20240626,150400,6426179965,2505,2505,2510,2505,9795
20240626,150300,6401642845,2510,2510,2510,2505,3637
20240626,150200,6392529950,2510,2505,2510,2505,7623
20240626,150100,6373433635,2505,2510,2510,2505,6739
20240626,150000,6356531330,2505,2500,2510,2500,9027
20240626,145900,6333933355,2500,2500,2505,2500,12846
20240626,145800,6301796975,2505,2500,2505,2500,18038
20240626,145700,6256691030,2505,2505,2510,2500,26539
20240626,145600,6190330690,2505,2500,2510,2500,21490
20240626,145500,6136573245,2505,2505,2505,2500,12846
20240626,145400,6104453950,2500,2505,2505,2500,7862
20240626,145300,6084796880,2500,2510,2510,2500,9201
20240626,145200,6061763240,2510,2510,2510,2505,15507
20240626,145100,6022917905,2505,2505,2510,2505,11976
20240626,145000,5992917670,2505,2510,2515,2505,8499
20240626,144900,5971608995,2510,2510,2515,2510,11163
20240626,144800,5943588850,2510,2510,2515,2505,20480
20240626,144700,5892193330,2515,2520,2520,2510,36943
20240626,144600,5799263530,2520,2525,2525,2515,55771
20240626,144500,5658719015,2520,2520,2525,2520,4152
20240626,144400,5648255745,2520,2520,2525,2520,9957
20240626,144300,5623123520,2520,2525,2530,2520,6047
20240626,144200,5607858230,2530,2530,2530,2520,35916
20240626,144100,5517170305,2525,2525,2530,2525,2146
20240626,144000,5511746045,2530,2525,2530,2525,684
20240626,143900,5510017520,2530,2530,2530,2525,1913
20240626,143800,5505186415,2525,2530,2530,2525,1925
20240626,143700,5500321750,2525,2525,2530,2525,503
20240626,143600,5499050595,2530,2525,2530,2525,3495
20240626,143500,5490217400,2530,2530,2530,2525,27
20240626,143400,5490149160,2525,2530,2530,2525,1161
20240626,143300,5487216800,2530,2525,2530,2525,3341
20240626,143200,5478779865,2530,2530,2530,2525,339
20240626,143100,5477923780,2530,2525,2530,2525,1416
20240626,143000,5474347770,2530,2525,2530,2525,2364
20240626,142900,5468378535,2530,2525,2530,2525,4097
20240626,142800,5458027935,2530,2525,2530,2525,1627
20240626,142700,5453919485,2525,2525,2530,2525,551
20240626,142600,5452527885,2525,2525,2530,2525,5202
20240626,142500,5439381275,2525,2530,2530,2525,1583
20240626,142400,5435382825,2530,2530,2530,2525,3018
20240626,142300,5427749685,2525,2525,2530,2525,3451
20240626,142200,5419026435,2525,2525,2530,2525,14877
20240626,142100,5381461960,2530,2525,2530,2525,841
20240626,142000,5379337865,2525,2530,2530,2525,1352
20240626,141900,5375923975,2525,2530,2530,2525,13130
20240626,141800,5342765190,2525,2525,2530,2525,7265
20240626,141700,5324419965,2525,2525,2530,2525,2260
20240626,141600,5318713385,2525,2525,2530,2525,4992
20240626,141500,5306107585,2530,2525,2530,2525,2398
20240626,141400,5300043645,2525,2525,2530,2525,1342
20240626,141300,5296654995,2525,2525,2530,2525,1488
20240626,141200,5292897060,2525,2525,2525,2520,3032
20240626,141100,5285255685,2525,2525,2525,2525,1021
20240626,141000,5282677660,2525,2525,2525,2520,5137
20240626,140900,5269713680,2525,2520,2525,2520,2554
20240626,140800,5263273510,2520,2525,2525,2520,2262
20240626,140700,5257565465,2520,2530,2530,2520,33825
20240626,140600,5172158340,2530,2525,2530,2525,5913
20240626,140500,5157207825,2525,2525,2530,2525,2346
20240626,140400,5151282880,2525,2530,2530,2525,2962
20240626,140300,5143799605,2530,2525,2530,2525,1494
20240626,140200,5140027230,2525,2530,2530,2525,4592
20240626,140100,5128429585,2525,2525,2530,2525,2358
20240626,140000,5122470780,2525,2525,2530,2525,1282
20240626,135900,5119232410,2530,2525,2530,2525,6190
20240626,135800,5103590530,2525,2530,2530,2525,108
20240626,135700,5103317365,2530,2530,2530,2525,7106
20240626,135600,5085349505,2530,2525,2530,2525,2121
20240626,135500,5079992815,2530,2525,2530,2525,4682
20240626,135400,5068160715,2530,2530,2530,2525,2867
20240626,135300,5060909715,2530,2530,2530,2525,2770
20240626,135200,5053908540,2530,2535,2535,2530,2560
20240626,135100,5047431055,2530,2530,2530,2525,5520
20240626,135000,5033469890,2530,2530,2530,2525,7484
20240626,134900,5014539200,2525,2530,2530,2525,4596
20240626,134800,5002931955,2530,2525,2530,2525,792
20240626,134700,5000931305,2525,2535,2535,2525,29164
20240626,134600,4927164235,2530,2535,2535,2530,1021
20240626,134500,4924578505,2530,2530,2535,2530,2063
20240626,134400,4919359100,2530,2530,2530,2530,3868
20240626,134300,4909573060,2530,2535,2535,2530,2195
20240626,134200,4904014705,2535,2530,2535,2530,1952
20240626,134100,4899075920,2535,2535,2535,2530,4978
20240626,134000,4886463060,2535,2530,2535,2530,3686
20240626,133900,4877135460,2535,2530,2535,2525,10469
20240626,133800,4850658410,2530,2530,2530,2525,10677
20240626,133700,4823651615,2530,2535,2535,2525,37173
20240626,133600,4729606380,2535,2540,2540,2530,53853
20240626,133500,4593101115,2535,2540,2545,2535,1560
20240626,133400,4589138760,2540,2540,2545,2540,28083
20240626,133300,4517806740,2540,2540,2545,2540,880
20240626,133200,4515571210,2540,2545,2545,2540,2169
20240626,133100,4510059950,2540,2545,2545,2540,1283
20240626,133000,4506800860,2545,2545,2545,2540,1123
20240626,132900,4503947255,2545,2540,2545,2540,3128
20240626,132800,4495990515,2540,2545,2545,2540,2224
20240626,132700,4490341395,2545,2540,2545,2540,527
20240626,132600,4489002690,2545,2540,2545,2540,2303
20240626,132500,4483152570,2545,2545,2550,2540,55408
20240626,132400,4342392980,2550,2545,2550,2545,908
20240626,132300,4340082115,2545,2545,2550,2545,811
20240626,132200,4338018110,2545,2545,2550,2545,12773
20240626,132100,4305456625,2550,2550,2550,2545,16187
20240626,132000,4264181595,2550,2545,2550,2545,2365
20240626,131900,4258158030,2545,2545,2550,2545,10639
20240626,131800,4231081425,2550,2550,2550,2545,15641
20240626,131700,4191249385,2550,2550,2550,2545,6825
20240626,131600,4173875820,2545,2550,2550,2545,4126
20240626,131500,4163356055,2550,2550,2555,2545,22591
20240626,131400,4105756165,2550,2550,2550,2550,5222
20240626,131300,4092440065,2555,2550,2555,2550,8785
20240626,131200,4070032290,2550,2550,2555,2550,13306
20240626,131100,4036101970,2545,2545,2550,2545,3464
20240626,131000,4027272755,2545,2550,2550,2545,2604
20240626,130900,4020635555,2550,2545,2550,2545,4926
20240626,130800,4008084565,2545,2550,2550,2545,467
20240626,130700,4006895825,2545,2550,2550,2545,1752
20240626,130600,4002434185,2545,2550,2550,2545,45
20240626,130500,4002319445,2545,2545,2550,2545,3183
20240626,130400,3994216160,2545,2545,2550,2545,2028
20240626,130300,3989049055,2545,2550,2550,2545,438
20240626,130200,3987934095,2550,2545,2550,2545,3640
20240626,130100,3978660195,2550,2545,2550,2545,1497
20240626,130000,3974849510,2545,2550,2550,2545,440
20240626,125900,3973727770,2545,2550,2550,2545,6642
20240626,125800,3956796640,2545,2550,2550,2545,10072
20240626,125700,3931119350,2545,2545,2550,2545,1204
20240626,125600,3928055115,2550,2545,2550,2545,1002
20240626,125500,3925502525,2545,2545,2545,2545,2375
20240626,125400,3919458150,2545,2545,2550,2545,2594
20240626,125300,3912847875,2545,2545,2550,2545,1252
20240626,125200,3909661285,2550,2545,2550,2545,4292
20240626,125100,3898733375,2545,2545,2545,2545,500
20240626,125000,3897460875,2550,2545,2550,2545,889
20240626,124900,3895197395,2550,2545,2550,2545,510
20240626,124800,3893899395,2545,2545,2545,2545,6759
20240626,124700,3876697740,2545,2550,2550,2545,607
20240626,124600,3875151925,2550,2550,2550,2545,3310
20240626,124500,3866715850,2550,2550,2550,2545,2398
20240626,124400,3860612095,2545,2550,2550,2545,2286
20240626,124300,3854787220,2550,2550,2550,2545,5335
20240626,124200,3841187005,2550,2550,2550,2545,2452
20240626,124100,3834945025,2550,2545,2550,2545,1674
20240626,124000,3830679125,2545,2545,2550,2545,4310
20240626,123900,3819709740,2550,2550,2550,2545,271
20240626,123800,3819019940,2545,2550,2550,2545,3875
20240626,123700,3809152460,2550,2545,2550,2545,25
20240626,123600,3809088785,2545,2550,2550,2545,904
20240626,123500,3806788010,2545,2545,2550,2545,2268
20240626,123400,3801015925,2545,2550,2550,2545,440
20240626,123300,3799895850,2545,2545,2545,2545,957
20240626,123200,3797460285,2545,2545,2550,2545,4579
20240626,123100,3785795975,2550,2550,2550,2545,1191
20240626,123000,3782762385,2550,2550,2550,2545,11832
20240626,122900,3752593285,2550,2550,2550,2545,3320
20240626,122800,3744133055,2550,2550,2550,2545,1933
20240626,122700,3739211920,2545,2545,2550,2545,905
20240626,122600,3736908620,2550,2545,2550,2545,365
20240626,122500,3735979405,2545,2545,2545,2545,2579
20240626,122400,3729415850,2545,2545,2545,2545,0
20240626,122300,3729415850,2545,2545,2545,2545,2044
20240626,122200,3724213870,2545,2545,2550,2545,4022
20240626,122100,3713977630,2550,2545,2550,2545,3990
20240626,122000,3703806590,2550,2550,2550,2545,1362
20240626,121900,3700336525,2550,2545,2550,2545,4313
20240626,121800,3689359430,2550,2550,2550,2545,2332
20240626,121700,3683419475,2545,2545,2550,2545,1826
20240626,121600,3678772205,2545,2545,2550,2545,857
20240626,121500,3676590540,2545,2550,2550,2545,3091
20240626,121400,3668717155,2550,2545,2550,2545,821
20240626,121300,3666627640,2545,2545,2550,2545,1642
20240626,121200,3662443720,2550,2550,2550,2545,4006
20240626,121100,3652244775,2545,2550,2550,2545,3729
20240626,121000,3642754415,2550,2545,2550,2545,2283
20240626,120900,3636942485,2545,2550,2550,2545,2178
20240626,120800,3631395800,2550,2550,2550,2545,842
20240626,120700,3629252900,2545,2545,2550,2545,1193
20240626,120600,3626216710,2545,2545,2545,2545,1642
20240626,120500,3622037820,2545,2545,2545,2540,4931
20240626,120400,3609495250,2545,2540,2545,2540,1248
20240626,120300,3606325150,2540,2540,2540,2540,540
20240626,120200,3604953550,2540,2540,2545,2540,2546
20240626,120100,3598486625,2540,2545,2545,2540,1459
20240626,120000,3594780385,2545,2545,2545,2545,5401
20240626,115900,3581034840,2545,2550,2550,2545,1795
20240626,115800,3576464610,2545,2540,2550,2540,2984
20240626,115700,3568872220,2545,2545,2550,2540,8808
20240626,115600,3546452390,2545,2545,2545,2540,1759
20240626,115500,3541982260,2545,2545,2545,2540,6941
20240626,115400,3524327870,2545,2545,2545,2540,5389
20240626,115300,3510624795,2545,2545,2545,2540,11468
20240626,115200,3481445435,2540,2540,2545,2540,902
20240626,115100,3479154315,2540,2545,2545,2540,13844
20240626,115000,3443975495,2545,2545,2545,2540,2204
20240626,114900,3438377275,2540,2545,2545,2540,1663
20240626,114800,3434153140,2545,2545,2545,2540,1828
20240626,114700,3429509675,2540,2545,2545,2540,569
20240626,114600,3428063105,2545,2545,2550,2540,2217
20240626,114500,3422422165,2550,2545,2550,2540,3958
20240626,114400,3412356790,2545,2550,2550,2540,783
20240626,114300,3410365850,2550,2545,2550,2545,10010
20240626,114200,3384885690,2550,2545,2550,2545,6022
20240626,114100,3369538880,2550,2545,2550,2545,5271
20240626,114000,3356106940,2550,2550,2550,2545,422
20240626,113900,3355032375,2555,2550,2555,2545,11870
20240626,113800,3324773805,2555,2555,2555,2550,6382
20240626,113700,3308478130,2555,2565,2565,2550,4706
20240626,113600,3296435025,2555,2550,2555,2550,14236
20240626,113500,3260089030,2545,2545,2550,2545,10529
20240626,113400,3233250625,2550,2550,2550,2550,45
20240626,113300,3233135875,2545,2545,2550,2545,4440
20240626,113200,3221834525,2545,2540,2545,2540,512
20240626,113100,3220533985,2545,2545,2550,2540,2571
20240626,113000,3213991725,2545,2540,2550,2540,3688
20240626,112900,3204608320,2550,2545,2550,2545,3844
20240626,112800,3194824995,2545,2545,2545,2540,3808
20240626,112700,3185141000,2545,2545,2545,2540,1055
20240626,112600,3182460450,2545,2540,2545,2540,435
20240626,112500,3181354960,2545,2545,2545,2540,1416
20240626,112400,3177755665,2545,2540,2545,2540,1921
20240626,112300,3172869220,2540,2545,2545,2540,1020
20240626,112200,3170276785,2550,2550,2550,2540,6604
20240626,112100,3153498385,2545,2545,2545,2540,12372
20240626,112000,3122060565,2540,2545,2545,2540,3895
20240626,111900,3112150290,2550,2545,2550,2545,4158
20240626,111800,3101567385,2545,2545,2545,2540,2482
20240626,111700,3095259275,2545,2545,2545,2540,861
20240626,111600,3093071030,2545,2550,2550,2540,20715
20240626,111500,3040375355,2545,2550,2550,2545,724
20240626,111400,3038531655,2550,2545,2550,2545,4575
20240626,111300,3026888200,2545,2550,2550,2545,63
20240626,111200,3026727565,2545,2550,2550,2545,1118
20240626,111100,3023881815,2550,2550,2550,2545,12578
20240626,111000,2991820915,2545,2545,2550,2545,12772
20240626,110900,2959263815,2545,2545,2550,2545,5807
20240626,110800,2944484900,2545,2545,2545,2545,1496
20240626,110700,2940677580,2545,2540,2545,2540,4198
20240626,110600,2929995205,2545,2545,2545,2540,8348
20240626,110500,2908766445,2545,2540,2550,2540,12003
20240626,110400,2878249345,2540,2540,2540,2535,13158
20240626,110300,2844852090,2540,2535,2540,2535,5991
20240626,110200,2829637460,2540,2540,2545,2535,13005
20240626,110100,2796607070,2545,2550,2555,2545,49291
20240626,110000,2670943815,2550,2555,2555,2550,54388
20240626,105900,2532016885,2555,2565,2565,2555,27173
20240626,105800,2462540930,2560,2560,2565,2560,2238
20240626,105700,2456811465,2560,2565,2565,2560,1527
20240626,105600,2452898345,2560,2560,2565,2560,3638
20240626,105500,2443582715,2560,2560,2560,2560,27817
20240626,105400,2372371195,2565,2565,2565,2560,4070
20240626,105300,2361938455,2570,2565,2570,2560,4898
20240626,105200,2349379020,2565,2565,2565,2560,3724
20240626,105100,2339828495,2565,2560,2565,2560,3269
20240626,105000,2331454545,2565,2560,2570,2560,8250
20240626,104900,2310288825,2565,2565,2565,2560,2192
20240626,104800,2304671300,2565,2560,2565,2560,2669
20240626,104700,2297833045,2560,2565,2565,2560,1179
20240626,104600,2294814615,2565,2560,2565,2560,2538
20240626,104500,2288307185,2560,2560,2560,2560,3952
20240626,104400,2278190065,2560,2560,2565,2560,2013
20240626,104300,2273036225,2560,2565,2565,2560,4141
20240626,104200,2262435060,2565,2565,2565,2565,1643
20240626,104100,2258220765,2560,2560,2560,2560,5905
20240626,104000,2243103965,2560,2570,2570,2560,7994
20240626,103900,2222598210,2565,2570,2570,2565,516
20240626,103800,2221274015,2565,2570,2570,2565,817
20240626,103700,2219178360,2570,2565,2570,2565,2247
20240626,103600,2213414790,2570,2560,2570,2560,1017
20240626,103500,2210801215,2565,2570,2570,2565,3196
20240626,103400,2202602920,2570,2570,2570,2565,979
20240626,103300,2200091055,2565,2565,2565,2560,4805
20240626,103200,2187770265,2565,2565,2565,2560,2606
20240626,103100,2181095970,2565,2560,2565,2560,4706
20240626,103000,2169048520,2565,2565,2565,2560,2383
20240626,102900,2162939670,2570,2565,2570,2560,1971
20240626,102800,2157886540,2560,2560,2565,2560,2741
20240626,102700,2150867070,2565,2560,2565,2560,3280
20240626,102600,2142468645,2565,2560,2565,2555,2669
20240626,102500,2135633980,2560,2560,2560,2555,5448
20240626,102400,2121691520,2560,2565,2565,2560,5109
20240626,102300,2108606355,2560,2560,2565,2555,6393
20240626,102200,2092249845,2560,2565,2565,2555,7724
20240626,102100,2072485915,2560,2560,2565,2560,3021
20240626,102000,2064751980,2560,2565,2565,2555,23188
20240626,101900,2005409675,2565,2565,2565,2560,2265
20240626,101800,1999608350,2565,2565,2565,2560,4965
20240626,101700,1986884370,2565,2570,2570,2565,3174
20240626,101600,1978742435,2565,2565,2570,2560,11920
20240626,101500,1948169580,2570,2570,2570,2565,11457
20240626,101400,1918772685,2565,2580,2580,2565,53631
20240626,101300,1780863585,2580,2580,2580,2575,1464
20240626,101200,1777088415,2580,2580,2580,2575,1868
20240626,101100,1772274170,2575,2575,2580,2575,3400
20240626,101000,1763518810,2575,2575,2580,2575,9114
20240626,100900,1740050210,2575,2575,2575,2575,6250
20240626,100800,1723956460,2575,2575,2580,2575,2517
20240626,100700,1717475070,2575,2575,2580,2570,11278
20240626,100600,1688434645,2575,2580,2580,2575,12121
20240626,100500,1657217265,2580,2580,2580,2575,31890
20240626,100400,1575084270,2580,2580,2580,2575,6795
20240626,100300,1557561660,2585,2590,2590,2580,40740
20240626,100200,1452419605,2590,2590,2590,2585,1757
20240626,100100,1447872740,2585,2585,2585,2585,4027
20240626,100000,1437462945,2585,2585,2585,2580,3084
20240626,095900,1429496470,2585,2585,2590,2585,9201
20240626,095800,1405711740,2590,2585,2590,2585,5102
20240626,095700,1392522800,2590,2590,2590,2585,2435
20240626,095600,1386225530,2590,2590,2590,2585,2523
20240626,095500,1379693460,2590,2595,2595,2590,17916
20240626,095400,1333290680,2595,2595,2595,2590,1205
20240626,095300,1330169470,2590,2595,2595,2590,1211
20240626,095200,1327032370,2590,2595,2595,2590,2848
20240626,095100,1319647085,2595,2595,2595,2590,4047
20240626,095000,1309150320,2595,2595,2595,2590,2010
20240626,094900,1303943015,2595,2595,2600,2595,2336
20240626,094800,1297879510,2595,2600,2600,2595,9393
20240626,094700,1273460985,2600,2595,2600,2590,15406
20240626,094600,1233484575,2590,2595,2595,2590,738
20240626,094500,1231572735,2595,2595,2595,2590,7327
20240626,094400,1212574375,2595,2600,2600,2585,754
20240626,094300,1210620710,2600,2585,2600,2585,14512
20240626,094200,1173033590,2590,2590,2590,2585,4377
20240626,094100,1161700760,2585,2585,2590,2585,4160
20240626,094000,1150946955,2590,2590,2590,2585,3998
20240626,093900,1140600960,2590,2590,2590,2585,9965
20240626,093800,1114834970,2590,2585,2590,2580,10455
20240626,093700,1087835140,2585,2590,2590,2580,32053
20240626,093600,1005077425,2590,2585,2590,2585,6270
20240626,093500,988840685,2590,2580,2590,2575,19086
20240626,093400,939578055,2580,2580,2590,2575,9715
20240626,093300,914514270,2580,2590,2600,2575,21031
20240626,093200,860275060,2590,2610,2610,2580,100992
20240626,093100,597659980,2610,2615,2615,2610,21826
20240626,093000,540614665,2620,2615,2620,2615,3270
20240626,092900,532047900,2620,2620,2620,2615,1410
20240626,092800,528353800,2620,2620,2620,2615,930
20240626,092700,525917855,2620,2620,2620,2615,1471
20240626,092600,522064465,2620,2620,2620,2615,9047
20240626,092500,498374680,2625,2625,2625,2615,664
20240626,092400,496632940,2615,2615,2615,2610,2435
20240626,092300,490273530,2615,2625,2625,2615,5807
20240626,092200,475085225,2620,2615,2630,2615,551
20240626,092100,473639405,2620,2625,2625,2615,28850
20240626,092000,398048200,2625,2625,2625,2620,7401
20240626,091900,378623205,2625,2630,2630,2620,13230
20240626,091800,343895165,2630,2630,2630,2625,4670
20240626,091700,331628460,2625,2630,2640,2625,3406
20240626,091600,322671250,2630,2635,2635,2625,2063
20240626,091500,317248275,2635,2640,2640,2630,27505
20240626,091400,244829745,2635,2645,2645,2635,16380
20240626,091300,201582980,2640,2645,2645,2640,1937
20240626,091200,196464315,2645,2650,2650,2640,9222
20240626,091100,172072250,2650,2650,2650,2645,137
20240626,091000,171709830,2645,2645,2645,2645,159
20240626,090900,171289275,2645,2650,2650,2645,7530
20240626,090800,151337505,2655,2660,2665,2655,180
20240626,090700,150859235,2665,2665,2665,2660,266
20240626,090600,150150405,2650,2660,2660,2650,1693
20240626,090500,145658415,2660,2665,2665,2660,589
20240626,090400,144091410,2665,2650,2665,2645,2060
20240626,090300,138634395,2645,2650,2650,2645,4255
20240626,090200,127379560,2650,2655,2655,2650,41557
20240626,090100,17253450,2650,2660,2660,2650,914
20240626,090000,14830590,2650,2660,2660,2650,5588