stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,200300,3855393240,2485,2485,2485,2485,1380
20240627,200200,3855393240,2485,2485,2485,2485,0
20240627,200100,3855393240,2485,2485,2485,2485,0
20240627,200000,3855393240,2485,2485,2485,2485,0
20240627,195900,3855393240,2485,2485,2485,2485,0
20240627,195800,3855393240,2485,2485,2485,2485,0
20240627,195700,3855393240,2485,2485,2485,2485,0
20240627,195600,3855393240,2485,2485,2485,2485,0
20240627,195500,3855393240,2485,2485,2485,2485,0
20240627,195400,3855393240,2485,2485,2485,2485,0
20240627,195300,3855393240,2485,2485,2485,2485,0
20240627,195200,3855393240,2485,2485,2485,2485,0
20240627,195100,3855393240,2485,2485,2485,2485,0
20240627,195000,3855393240,2485,2485,2485,2485,0
20240627,194900,3855393240,2485,2485,2485,2485,0
20240627,194800,3855393240,2485,2485,2485,2485,0
20240627,194700,3855393240,2485,2485,2485,2485,0
20240627,194600,3855393240,2485,2485,2485,2485,0
20240627,194500,3855393240,2485,2485,2485,2485,0
20240627,194400,3855393240,2485,2485,2485,2485,0
20240627,194300,3855393240,2485,2485,2485,2485,0
20240627,194200,3855393240,2485,2485,2485,2485,0
20240627,194100,3855393240,2485,2485,2485,2485,0
20240627,194000,3855393240,2485,2485,2485,2485,0
20240627,193900,3855393240,2485,2485,2485,2485,0
20240627,193800,3855393240,2485,2485,2485,2485,0
20240627,193700,3855393240,2485,2485,2485,2485,0
20240627,193600,3855393240,2485,2485,2485,2485,0
20240627,193500,3855393240,2485,2485,2485,2485,0
20240627,193400,3855393240,2485,2485,2485,2485,0
20240627,193300,3855393240,2485,2485,2485,2485,1380
20240627,193200,3855393240,2485,2485,2485,2485,0
20240627,193100,3855393240,2485,2485,2485,2485,0
20240627,193000,3855393240,2485,2485,2485,2485,0
20240627,192900,3855393240,2485,2485,2485,2485,0
20240627,192800,3855393240,2485,2485,2485,2485,0
20240627,192700,3855393240,2485,2485,2485,2485,0
20240627,192600,3855393240,2485,2485,2485,2485,0
20240627,192500,3855393240,2485,2485,2485,2485,0
20240627,192400,3855393240,2485,2485,2485,2485,0
20240627,192300,3855393240,2485,2485,2485,2485,0
20240627,192200,3855393240,2485,2485,2485,2485,0
20240627,192100,3855393240,2485,2485,2485,2485,0
20240627,192000,3855393240,2485,2485,2485,2485,0
20240627,191900,3855393240,2485,2485,2485,2485,0
20240627,191800,3855393240,2485,2485,2485,2485,0
20240627,191700,3855393240,2485,2485,2485,2485,0
20240627,191600,3855393240,2485,2485,2485,2485,0
20240627,191500,3855393240,2485,2485,2485,2485,0
20240627,191400,3855393240,2485,2485,2485,2485,0
20240627,191300,3855393240,2485,2485,2485,2485,0
20240627,191200,3855393240,2485,2485,2485,2485,0
20240627,191100,3855393240,2485,2485,2485,2485,0
20240627,191000,3855393240,2485,2485,2485,2485,0
20240627,190900,3855393240,2485,2485,2485,2485,0
20240627,190800,3855393240,2485,2485,2485,2485,0
20240627,190700,3855393240,2485,2485,2485,2485,0
20240627,190600,3855393240,2485,2485,2485,2485,0
20240627,190500,3855393240,2485,2485,2485,2485,0
20240627,190400,3855393240,2485,2485,2485,2485,0
20240627,190300,3855393240,2485,2485,2485,2485,1380
20240627,190200,3855393240,2485,2485,2485,2485,0
20240627,190100,3855393240,2485,2485,2485,2485,0
20240627,190000,3855393240,2485,2485,2485,2485,0
20240627,185900,3855393240,2485,2485,2485,2485,0
20240627,185800,3855393240,2485,2485,2485,2485,0
20240627,185700,3855393240,2485,2485,2485,2485,0
20240627,185600,3855393240,2485,2485,2485,2485,0
20240627,185500,3855393240,2485,2485,2485,2485,0
20240627,185400,3855393240,2485,2485,2485,2485,0
20240627,185300,3855393240,2485,2485,2485,2485,0
20240627,185200,3855393240,2485,2485,2485,2485,0
20240627,185100,3855393240,2485,2485,2485,2485,0
20240627,185000,3855393240,2485,2485,2485,2485,0
20240627,184900,3855393240,2485,2485,2485,2485,0
20240627,184800,3855393240,2485,2485,2485,2485,0
20240627,184700,3855393240,2485,2485,2485,2485,0
20240627,184600,3855393240,2485,2485,2485,2485,0
20240627,184500,3855393240,2485,2485,2485,2485,0
20240627,184400,3855393240,2485,2485,2485,2485,0
20240627,184300,3855393240,2485,2485,2485,2485,0
20240627,184200,3855393240,2485,2485,2485,2485,0
20240627,184100,3855393240,2485,2485,2485,2485,0
20240627,184000,3855393240,2485,2485,2485,2485,0
20240627,183900,3855393240,2485,2485,2485,2485,0
20240627,183800,3855393240,2485,2485,2485,2485,0
20240627,183700,3855393240,2485,2485,2485,2485,0
20240627,183600,3855393240,2485,2485,2485,2485,0
20240627,183500,3855393240,2485,2485,2485,2485,0
20240627,183400,3855393240,2485,2485,2485,2485,0
20240627,183300,3855393240,2485,2485,2485,2485,1380
20240627,183200,3855393240,2485,2485,2485,2485,0
20240627,183100,3855393240,2485,2485,2485,2485,0
20240627,183000,3855393240,2485,2485,2485,2485,0
20240627,182900,3855393240,2485,2485,2485,2485,0
20240627,182800,3855393240,2485,2485,2485,2485,0
20240627,182700,3855393240,2485,2485,2485,2485,0
20240627,182600,3855393240,2485,2485,2485,2485,0
20240627,182500,3855393240,2485,2485,2485,2485,0
20240627,182400,3855393240,2485,2485,2485,2485,0
20240627,182300,3855393240,2485,2485,2485,2485,0
20240627,182200,3855393240,2485,2485,2485,2485,0
20240627,182100,3855393240,2485,2485,2485,2485,0
20240627,182000,3855393240,2485,2485,2485,2485,0
20240627,181900,3855393240,2485,2485,2485,2485,0
20240627,181800,3855393240,2485,2485,2485,2485,0
20240627,181700,3855393240,2485,2485,2485,2485,0
20240627,181600,3855393240,2485,2485,2485,2485,0
20240627,181500,3855393240,2485,2485,2485,2485,0
20240627,181400,3855393240,2485,2485,2485,2485,0
20240627,181300,3855393240,2485,2485,2485,2485,0
20240627,181200,3855393240,2485,2485,2485,2485,0
20240627,181100,3855393240,2485,2485,2485,2485,0
20240627,181000,3855393240,2485,2485,2485,2485,0
20240627,180900,3855393240,2485,2485,2485,2485,0
20240627,180800,3855393240,2485,2485,2485,2485,0
20240627,180700,3855393240,2485,2485,2485,2485,0
20240627,180600,3855393240,2485,2485,2485,2485,0
20240627,180500,3855393240,2485,2485,2485,2485,0
20240627,180400,3855393240,2485,2485,2485,2485,0
20240627,180300,3855393240,2485,2485,2485,2485,1380
20240627,180200,3855393240,2485,2485,2485,2485,0
20240627,180100,3855393240,2485,2485,2485,2485,0
20240627,180000,3855393240,2485,2485,2485,2485,0
20240627,175900,3855393240,2485,2485,2485,2485,0
20240627,175800,3855393240,2485,2485,2485,2485,0
20240627,175700,3855393240,2485,2485,2485,2485,0
20240627,175600,3855393240,2485,2485,2485,2485,0
20240627,175500,3855393240,2485,2485,2485,2485,0
20240627,175400,3855393240,2485,2485,2485,2485,0
20240627,175300,3855393240,2485,2485,2485,2485,0
20240627,175200,3855393240,2485,2485,2485,2485,0
20240627,175100,3855393240,2485,2485,2485,2485,0
20240627,175000,3855393240,2485,2485,2485,2485,0
20240627,174900,3855393240,2485,2485,2485,2485,0
20240627,174800,3855393240,2485,2485,2485,2485,0
20240627,174700,3855393240,2485,2485,2485,2485,0
20240627,174600,3855393240,2485,2485,2485,2485,0
20240627,174500,3855393240,2485,2485,2485,2485,0
20240627,174400,3855393240,2485,2485,2485,2485,0
20240627,174300,3855393240,2485,2485,2485,2485,0
20240627,174200,3855393240,2485,2485,2485,2485,0
20240627,174100,3855393240,2485,2485,2485,2485,0
20240627,174000,3855393240,2485,2485,2485,2485,0
20240627,173900,3855393240,2485,2485,2485,2485,0
20240627,173800,3855393240,2485,2485,2485,2485,0
20240627,173700,3855393240,2485,2485,2485,2485,0
20240627,173600,3855393240,2485,2485,2485,2485,0
20240627,173500,3855393240,2485,2485,2485,2485,0
20240627,173400,3855393240,2485,2485,2485,2485,0
20240627,173300,3855393240,2485,2485,2485,2485,1380
20240627,173200,3855393240,2485,2485,2485,2485,0
20240627,173100,3855393240,2485,2485,2485,2485,0
20240627,173000,3855393240,2485,2485,2485,2485,0
20240627,172900,3855393240,2485,2485,2485,2485,0
20240627,172800,3855393240,2485,2485,2485,2485,0
20240627,172700,3855393240,2485,2485,2485,2485,0
20240627,172600,3855393240,2485,2485,2485,2485,0
20240627,172500,3855393240,2485,2485,2485,2485,0
20240627,172400,3855393240,2485,2485,2485,2485,0
20240627,172300,3855393240,2485,2485,2485,2485,0
20240627,172200,3855393240,2485,2485,2485,2485,0
20240627,172100,3855393240,2485,2485,2485,2485,0
20240627,172000,3855393240,2485,2485,2485,2485,0
20240627,171900,3855393240,2485,2485,2485,2485,0
20240627,171800,3855393240,2485,2485,2485,2485,0
20240627,171700,3855393240,2485,2485,2485,2485,0
20240627,171600,3855393240,2485,2485,2485,2485,0
20240627,171500,3855393240,2485,2485,2485,2485,0
20240627,171400,3855393240,2485,2485,2485,2485,0
20240627,171300,3855393240,2485,2485,2485,2485,0
20240627,171200,3855393240,2485,2485,2485,2485,0
20240627,171100,3855393240,2485,2485,2485,2485,0
20240627,171000,3855393240,2485,2485,2485,2485,0
20240627,170900,3855393240,2485,2485,2485,2485,0
20240627,170800,3855393240,2485,2485,2485,2485,0
20240627,170700,3855393240,2485,2485,2485,2485,0
20240627,170600,3855393240,2485,2485,2485,2485,0
20240627,170500,3855393240,2485,2485,2485,2485,0
20240627,170400,3855393240,2485,2485,2485,2485,0
20240627,170300,3855393240,2485,2485,2485,2485,1380
20240627,170200,3855393240,2485,2485,2485,2485,0
20240627,170100,3855393240,2485,2485,2485,2485,0
20240627,170000,3855393240,2485,2485,2485,2485,0
20240627,165900,3855393240,2485,2485,2485,2485,0
20240627,165800,3855393240,2485,2485,2485,2485,0
20240627,165700,3855393240,2485,2485,2485,2485,0
20240627,165600,3855393240,2485,2485,2485,2485,0
20240627,165500,3855393240,2485,2485,2485,2485,0
20240627,165400,3855393240,2485,2485,2485,2485,0
20240627,165300,3855393240,2485,2485,2485,2485,0
20240627,165200,3855393240,2485,2485,2485,2485,0
20240627,165100,3855393240,2485,2485,2485,2485,0
20240627,165000,3855393240,2485,2485,2485,2485,0
20240627,164900,3855393240,2485,2485,2485,2485,0
20240627,164800,3855393240,2485,2485,2485,2485,0
20240627,164700,3855393240,2485,2485,2485,2485,0
20240627,164600,3855393240,2485,2485,2485,2485,0
20240627,164500,3855393240,2485,2485,2485,2485,0
20240627,164400,3855393240,2485,2485,2485,2485,0
20240627,164300,3855393240,2485,2485,2485,2485,0
20240627,164200,3855393240,2485,2485,2485,2485,0
20240627,164100,3855393240,2485,2485,2485,2485,0
20240627,164000,3855393240,2485,2485,2485,2485,0
20240627,163900,3855393240,2485,2485,2485,2485,0
20240627,163800,3855393240,2485,2485,2485,2485,0
20240627,163700,3855393240,2485,2485,2485,2485,0
20240627,163600,3855393240,2485,2485,2485,2485,0
20240627,163500,3855393240,2485,2485,2485,2485,0
20240627,163400,3855393240,2485,2485,2485,2485,0
20240627,163300,3855393240,2485,2485,2485,2485,1380
20240627,163200,3855393240,2485,2485,2485,2485,0
20240627,163100,3855393240,2485,2485,2485,2485,0
20240627,163000,3855393240,2485,2485,2485,2485,0
20240627,162900,3855393240,2485,2485,2485,2485,0
20240627,162800,3855393240,2485,2485,2485,2485,0
20240627,162700,3855393240,2485,2485,2485,2485,0
20240627,162600,3855393240,2485,2485,2485,2485,0
20240627,162500,3855393240,2485,2485,2485,2485,0
20240627,162400,3855393240,2485,2485,2485,2485,0
20240627,162300,3855393240,2485,2485,2485,2485,0
20240627,162200,3855393240,2485,2485,2485,2485,0
20240627,162100,3855393240,2485,2485,2485,2485,0
20240627,162000,3855393240,2485,2485,2485,2485,0
20240627,161900,3855393240,2485,2485,2485,2485,0
20240627,161800,3855393240,2485,2485,2485,2485,0
20240627,161700,3855393240,2485,2485,2485,2485,0
20240627,161600,3855393240,2485,2485,2485,2485,0
20240627,161500,3855393240,2485,2485,2485,2485,0
20240627,161400,3855393240,2485,2485,2485,2485,0
20240627,161300,3855393240,2485,2485,2485,2485,0
20240627,161200,3855393240,2485,2485,2485,2485,0
20240627,161100,3855393240,2485,2485,2485,2485,0
20240627,161000,3855393240,2485,2485,2485,2485,0
20240627,160900,3855393240,2485,2485,2485,2485,0
20240627,160800,3855393240,2485,2485,2485,2485,0
20240627,160700,3855393240,2485,2485,2485,2485,0
20240627,160600,3855393240,2485,2485,2485,2485,0
20240627,160500,3855393240,2485,2485,2485,2485,0
20240627,160400,3855393240,2485,2485,2485,2485,0
20240627,160300,3855393240,2485,2485,2485,2485,1380
20240627,160200,3855393240,2485,2485,2485,2485,0
20240627,160100,3855393240,2485,2485,2485,2485,0
20240627,160000,3855393240,2485,2485,2485,2485,0
20240627,155900,3855393240,2485,2485,2485,2485,0
20240627,155800,3855393240,2485,2485,2485,2485,0
20240627,155700,3855393240,2485,2485,2485,2485,0
20240627,155600,3855393240,2485,2485,2485,2485,0
20240627,155500,3855393240,2485,2485,2485,2485,0
20240627,155400,3855393240,2485,2485,2485,2485,0
20240627,155300,3855393240,2485,2485,2485,2485,0
20240627,155200,3855393240,2485,2485,2485,2485,0
20240627,155100,3855393240,2485,2485,2485,2485,0
20240627,155000,3855393240,2485,2485,2485,2485,0
20240627,154900,3855393240,2485,2485,2485,2485,0
20240627,154800,3855393240,2485,2485,2485,2485,0
20240627,154700,3855393240,2485,2485,2485,2485,0
20240627,154600,3855393240,2485,2485,2485,2485,0
20240627,154500,3855393240,2485,2485,2485,2485,0
20240627,154400,3855393240,2485,2485,2485,2485,0
20240627,154300,3855393240,2485,2485,2485,2485,0
20240627,154200,3855393240,2485,2485,2485,2485,0
20240627,154100,3855393240,2485,2485,2485,2485,0
20240627,154000,3855393240,2485,2485,2485,2485,0
20240627,153900,3855393240,2485,2485,2485,2485,0
20240627,153800,3855393240,2485,2485,2485,2485,0
20240627,153700,3855393240,2485,2485,2485,2485,0
20240627,153600,3855393240,2485,2485,2485,2485,0
20240627,153500,3855393240,2485,2485,2485,2485,0
20240627,153400,3855393240,2485,2485,2485,2485,0
20240627,153300,3855393240,2485,2485,2485,2485,1380
20240627,153200,3855393240,2485,2485,2485,2485,0
20240627,153100,3855393240,2485,2485,2485,2485,0
20240627,153000,3855393240,2485,2485,2485,2485,1380
20240627,152900,3851963940,2480,2480,2480,2480,0
20240627,152800,3851963940,2480,2480,2480,2480,0
20240627,152700,3851963940,2480,2480,2480,2480,0
20240627,152600,3851963940,2480,2480,2480,2480,0
20240627,152500,3851963940,2480,2480,2480,2480,0
20240627,152400,3851963940,2480,2480,2480,2480,0
20240627,152300,3851963940,2480,2480,2480,2480,0
20240627,152200,3851963940,2480,2480,2480,2480,0
20240627,152100,3851963940,2480,2480,2480,2480,0
20240627,152000,3851963940,2480,2480,2480,2480,0
20240627,151900,3851963940,2480,2475,2480,2475,2744
20240627,151800,3845161085,2480,2480,2480,2475,1091
20240627,151700,3842455735,2475,2470,2480,2470,5756
20240627,151600,3828197885,2480,2480,2480,2470,6389
20240627,151500,3812391155,2480,2480,2480,2475,627
20240627,151400,3810838505,2480,2480,2480,2475,1039
20240627,151300,3808266840,2480,2475,2480,2475,432
20240627,151200,3807197580,2480,2475,2480,2470,1774
20240627,151100,3802807700,2475,2480,2480,2475,13
20240627,151000,3802775495,2475,2475,2480,2475,1234
20240627,150900,3799719305,2480,2470,2480,2470,1873
20240627,150800,3795089895,2470,2475,2475,2470,2952
20240627,150700,3787797295,2470,2475,2475,2470,6336
20240627,150600,3772128970,2475,2470,2475,2470,3284
20240627,150500,3764016410,2470,2470,2475,2470,5924
20240627,150400,3749380055,2475,2470,2475,2470,9193
20240627,150300,3726673140,2475,2470,2475,2470,3553
20240627,150200,3717896200,2475,2475,2480,2470,3411
20240627,150100,3709460600,2475,2475,2480,2470,2679
20240627,150000,3702832735,2480,2475,2480,2475,2603
20240627,145900,3696390235,2475,2470,2480,2470,4837
20240627,145800,3684426730,2475,2470,2475,2470,3687
20240627,145700,3675319730,2475,2470,2475,2470,4364
20240627,145600,3664539565,2470,2475,2475,2470,3150
20240627,145500,3656751740,2475,2475,2475,2475,3635
20240627,145400,3647755115,2475,2475,2475,2475,1333
20240627,145300,3644455940,2475,2475,2480,2470,2990
20240627,145200,3637059030,2475,2480,2480,2475,2000
20240627,145100,3632108990,2480,2475,2480,2470,3339
20240627,145000,3623846380,2475,2475,2475,2470,3004
20240627,144900,3616421515,2470,2470,2475,2470,7363
20240627,144800,3598212470,2465,2470,2475,2465,1252
20240627,144700,3595120115,2470,2470,2470,2470,14568
20240627,144600,3559137155,2470,2470,2470,2470,7149
20240627,144500,3541479125,2470,2470,2475,2470,4487
20240627,144400,3530393265,2470,2475,2475,2470,1711
20240627,144300,3526164155,2475,2480,2480,2475,1013
20240627,144200,3523656215,2475,2470,2475,2470,3744
20240627,144100,3514394510,2470,2470,2470,2470,3834
20240627,144000,3504924530,2475,2470,2475,2470,3313
20240627,143900,3496740320,2470,2470,2475,2470,5008
20240627,143800,3484370555,2470,2475,2475,2470,4224
20240627,143700,3473936080,2475,2470,2475,2470,1298
20240627,143600,3470724530,2470,2475,2480,2470,5891
20240627,143500,3456147635,2470,2475,2480,2470,3591
20240627,143400,3447267320,2475,2475,2480,2470,12326
20240627,143300,3416734905,2475,2470,2475,2470,5541
20240627,143200,3403032120,2470,2470,2475,2470,3279
20240627,143100,3394932980,2475,2470,2475,2470,1010
20240627,143000,3392437655,2475,2475,2475,2470,6856
20240627,142900,3375472760,2470,2475,2475,2470,5751
20240627,142800,3361267575,2470,2470,2475,2470,4956
20240627,142700,3349025305,2470,2470,2475,2470,6090
20240627,142600,3333957690,2470,2470,2475,2470,2983
20240627,142500,3326589480,2475,2475,2475,2475,2264
20240627,142400,3320986080,2475,2480,2480,2475,3086
20240627,142300,3313347785,2475,2475,2480,2475,3041
20240627,142200,3305821290,2475,2480,2480,2475,5926
20240627,142100,3291147305,2480,2475,2480,2475,8041
20240627,142000,3271217870,2475,2475,2480,2475,2423
20240627,141900,3265215945,2480,2475,2480,2475,7305
20240627,141800,3247100545,2475,2480,2480,2475,7504
20240627,141700,3228511795,2480,2480,2480,2480,19283
20240627,141600,3180689955,2485,2485,2490,2485,15810
20240627,141500,3141402080,2485,2485,2490,2485,1531
20240627,141400,3137597520,2485,2490,2490,2485,4470
20240627,141300,3126487140,2490,2485,2495,2485,8136
20240627,141200,3106227780,2490,2490,2495,2490,3963
20240627,141100,3096358660,2490,2495,2495,2490,2230
20240627,141000,3090805905,2495,2490,2495,2490,5481
20240627,140900,3077141710,2490,2490,2495,2490,2049
20240627,140800,3072039330,2490,2490,2490,2485,3158
20240627,140700,3064176650,2495,2495,2495,2490,4270
20240627,140600,3053543195,2495,2495,2495,2490,1697
20240627,140500,3049317535,2490,2490,2495,2490,3271
20240627,140400,3041172655,2495,2490,2495,2490,4229
20240627,140300,3030642405,2490,2490,2495,2490,1753
20240627,140200,3026272770,2490,2485,2490,2485,8301
20240627,140100,3005604965,2490,2485,2490,2485,2821
20240627,140000,2998594690,2490,2485,2490,2485,682
20240627,135900,2996899445,2495,2490,2495,2485,3293
20240627,135800,2988701515,2495,2485,2495,2485,807
20240627,135700,2986693010,2490,2490,2495,2485,653
20240627,135600,2985067180,2495,2485,2495,2485,2835
20240627,135500,2978009215,2490,2495,2495,2490,4803
20240627,135400,2966043760,2495,2490,2495,2490,3748
20240627,135300,2956710955,2495,2495,2495,2490,1576
20240627,135200,2952778940,2500,2495,2500,2490,209
20240627,135100,2952257755,2500,2490,2500,2485,5905
20240627,135000,2937527300,2490,2485,2490,2485,2657
20240627,134900,2930920050,2490,2485,2490,2480,3515
20240627,134800,2922175205,2490,2485,2490,2480,1254
20240627,134700,2919059585,2490,2485,2490,2485,3702
20240627,134600,2909859355,2485,2485,2490,2485,437
20240627,134500,2908773375,2485,2485,2485,2480,3841
20240627,134400,2899247080,2485,2485,2485,2480,2472
20240627,134300,2893115680,2480,2485,2490,2480,4136
20240627,134200,2882841580,2485,2485,2490,2480,4081
20240627,134100,2872703160,2490,2485,2490,2480,3340
20240627,134000,2864390855,2485,2485,2485,2480,3778
20240627,133900,2855021305,2490,2490,2495,2485,224
20240627,133800,2854464020,2495,2485,2495,2480,4088
20240627,133700,2844305865,2485,2485,2490,2485,4034
20240627,133600,2834281265,2490,2490,2495,2485,3954
20240627,133500,2824436840,2495,2490,2495,2485,220
20240627,133400,2823889660,2490,2490,2490,2485,3030
20240627,133300,2816360060,2495,2490,2495,2485,2065
20240627,133200,2811219930,2495,2490,2495,2485,2123
20240627,133100,2805933665,2495,2495,2495,2490,1836
20240627,133000,2801358855,2495,2490,2495,2485,849
20240627,132900,2799246475,2485,2490,2490,2485,2907
20240627,132800,2792021910,2490,2485,2490,2485,3671
20240627,132700,2782899140,2490,2490,2490,2485,2289
20240627,132600,2777210105,2485,2485,2495,2485,2197
20240627,132500,2771750480,2485,2485,2490,2480,4211
20240627,132400,2761287490,2490,2485,2490,2485,370
20240627,132300,2760367260,2490,2490,2495,2485,2147
20240627,132200,2755023820,2485,2485,2490,2485,2780
20240627,132100,2748115370,2490,2485,2495,2485,2388
20240627,132000,2742179960,2490,2485,2490,2485,3428
20240627,131900,2733660760,2490,2485,2490,2485,1547
20240627,131800,2729816405,2490,2485,2490,2485,1349
20240627,131700,2726458605,2490,2495,2495,2485,241
20240627,131600,2725859500,2490,2490,2495,2485,1638
20240627,131500,2721781540,2495,2490,2495,2485,2357
20240627,131400,2715922560,2485,2485,2490,2485,1686
20240627,131300,2711732810,2485,2490,2490,2485,114
20240627,131200,2711449060,2485,2485,2490,2485,3322
20240627,131100,2703193645,2485,2485,2485,2485,1162
20240627,131000,2700306075,2485,2485,2485,2485,1895
20240627,130900,2695597000,2485,2485,2485,2485,3897
20240627,130800,2685912955,2490,2485,2490,2485,3350
20240627,130700,2677587580,2485,2490,2490,2485,328
20240627,130600,2676772495,2485,2485,2485,2485,1793
20240627,130500,2672316890,2485,2495,2495,2485,2870
20240627,130400,2665184920,2480,2485,2495,2480,6792
20240627,130300,2648305770,2485,2485,2485,2480,1560
20240627,130200,2644435475,2480,2485,2490,2480,443
20240627,130100,2643336320,2495,2480,2495,2480,294
20240627,130000,2642606310,2480,2480,2480,2480,2251
20240627,125900,2637023830,2480,2485,2490,2480,3549
20240627,125800,2628220420,2485,2485,2485,2485,2247
20240627,125700,2622636625,2485,2485,2490,2485,2138
20240627,125600,2617323680,2485,2490,2490,2485,830
20240627,125500,2615260110,2490,2490,2490,2485,2484
20240627,125400,2609077345,2490,2490,2490,2485,1562
20240627,125300,2605195425,2485,2485,2490,2480,2268
20240627,125200,2599566380,2485,2485,2485,2485,2867
20240627,125100,2592441885,2485,2485,2485,2485,1392
20240627,125000,2588982765,2485,2490,2490,2485,176
20240627,124900,2588545225,2485,2485,2490,2485,5218
20240627,124800,2575578440,2485,2485,2490,2485,4008
20240627,124700,2565616060,2490,2485,2490,2485,379
20240627,124600,2564673035,2490,2485,2490,2485,3782
20240627,124500,2555274640,2490,2490,2495,2485,1560
20240627,124400,2551392755,2490,2485,2495,2485,1755
20240627,124300,2547025360,2485,2485,2490,2485,5772
20240627,124200,2532680325,2490,2485,2490,2485,1964
20240627,124100,2527798770,2485,2485,2490,2485,757
20240627,124000,2525917515,2495,2490,2495,2480,2697
20240627,123900,2519215430,2485,2490,2490,2475,1726
20240627,123800,2514928370,2485,2480,2485,2480,3099
20240627,123700,2507240280,2480,2480,2485,2480,2297
20240627,123600,2501543710,2485,2480,2485,2480,3743
20240627,123500,2492261055,2485,2480,2485,2480,1965
20240627,123400,2487387845,2480,2480,2485,2480,4066
20240627,123300,2477304160,2480,2480,2480,2480,343
20240627,123200,2476453520,2480,2480,2480,2480,2564
20240627,123100,2470094800,2480,2480,2490,2480,2719
20240627,123000,2463349960,2480,2480,2485,2480,3047
20240627,122900,2455790635,2485,2480,2485,2480,3026
20240627,122800,2448286140,2475,2475,2480,2475,397
20240627,122700,2447303545,2480,2475,2480,2475,1954
20240627,122600,2442467350,2475,2475,2475,2475,2103
20240627,122500,2437262425,2475,2480,2480,2475,2113
20240627,122400,2432032740,2480,2475,2480,2475,2033
20240627,122300,2427001035,2475,2475,2480,2475,2426
20240627,122200,2420995960,2480,2475,2480,2475,3167
20240627,122100,2413142770,2475,2475,2480,2475,2494
20240627,122000,2406969620,2480,2475,2480,2475,4593
20240627,121900,2395579995,2475,2475,2475,2475,1796
20240627,121800,2391134895,2475,2475,2480,2475,2328
20240627,121700,2385372505,2475,2475,2480,2475,6365
20240627,121600,2369618980,2475,2475,2480,2475,3091
20240627,121500,2361968640,2480,2475,2480,2475,3686
20240627,121400,2352845210,2475,2475,2480,2475,4936
20240627,121300,2340628555,2475,2480,2480,2475,3358
20240627,121200,2332317380,2480,2480,2485,2475,1230
20240627,121100,2329269090,2485,2475,2485,2475,1205
20240627,121000,2326280635,2480,2480,2485,2480,3140
20240627,120900,2318493410,2485,2485,2485,2480,3641
20240627,120800,2309463685,2480,2480,2485,2480,3505
20240627,120700,2300771270,2480,2490,2490,2480,2389
20240627,120600,2294846510,2485,2480,2485,2480,4047
20240627,120500,2284809700,2485,2480,2485,2480,264
20240627,120400,2284154680,2480,2480,2485,2480,1246
20240627,120300,2281064565,2485,2485,2490,2485,4970
20240627,120200,2268713555,2490,2490,2490,2485,5639
20240627,120100,2254700085,2490,2485,2490,2485,141
20240627,120000,2254349685,2485,2490,2490,2485,863
20240627,115900,2252205120,2485,2485,2490,2485,3066
20240627,115800,2244585755,2490,2485,2490,2485,1810
20240627,115700,2240087820,2490,2485,2490,2485,2275
20240627,115600,2234424090,2490,2490,2495,2485,2945
20240627,115500,2227093005,2490,2490,2490,2490,1387
20240627,115400,2223639375,2495,2495,2495,2490,556
20240627,115300,2222254080,2495,2490,2495,2490,3637
20240627,115200,2213197910,2495,2490,2495,2490,2956
20240627,115100,2205837400,2495,2490,2495,2490,2335
20240627,115000,2200023070,2490,2490,2495,2490,1494
20240627,114900,2196302985,2490,2490,2495,2490,2833
20240627,114800,2189247880,2490,2490,2495,2490,197
20240627,114700,2188757335,2495,2490,2495,2490,1801
20240627,114600,2184272790,2500,2495,2500,2490,4585
20240627,114500,2172832690,2500,2500,2500,2495,3260
20240627,114400,2164696940,2495,2500,2505,2495,1300
20240627,114300,2161450125,2505,2495,2505,2495,679
20240627,114200,2159755315,2495,2495,2500,2495,1984
20240627,114100,2154805225,2500,2500,2500,2495,1772
20240627,114000,2150382955,2500,2500,2505,2495,3590
20240627,113900,2141423800,2505,2500,2505,2495,9568
20240627,113800,2117504375,2505,2500,2505,2500,1457
20240627,113700,2113861365,2505,2505,2505,2500,176
20240627,113600,2113421230,2505,2500,2505,2500,2585
20240627,113500,2106958660,2505,2500,2505,2500,3032
20240627,113400,2099378620,2505,2500,2505,2500,4459
20240627,113300,2088230520,2505,2505,2505,2500,3534
20240627,113200,2079392990,2505,2505,2505,2500,5293
20240627,113100,2066158630,2505,2510,2510,2505,399
20240627,113000,2065159105,2505,2500,2505,2500,5068
20240627,112900,2052472065,2505,2505,2510,2500,1343
20240627,112800,2049109095,2510,2505,2515,2500,3977
20240627,112700,2039131145,2515,2505,2515,2500,6291
20240627,112600,2023376660,2510,2510,2510,2505,733
20240627,112500,2021540025,2505,2510,2510,2505,3258
20240627,112400,2013378215,2510,2515,2520,2510,8378
20240627,112300,1992293475,2515,2505,2515,2505,4529
20240627,112200,1980934710,2510,2510,2515,2505,4326
20240627,112100,1970078490,2510,2505,2510,2505,2524
20240627,112000,1963755345,2510,2505,2510,2505,995
20240627,111900,1961259860,2510,2515,2520,2510,4171
20240627,111800,1950769285,2515,2510,2520,2510,2704
20240627,111700,1943971485,2515,2510,2515,2505,2644
20240627,111600,1937336670,2510,2510,2515,2505,1211
20240627,111500,1934296995,2515,2510,2520,2505,4160
20240627,111400,1923842795,2510,2500,2515,2500,6457
20240627,111300,1907641650,2505,2500,2510,2495,4634
20240627,111200,1896034080,2495,2500,2510,2495,2196
20240627,111100,1890541835,2510,2495,2540,2490,15784
20240627,111000,1850888885,2490,2490,2490,2485,1749
20240627,110900,1846539470,2495,2490,2500,2490,224
20240627,110800,1845981525,2485,2490,2495,2485,5306
20240627,110700,1832769200,2490,2490,2495,2490,1665
20240627,110600,1828621700,2495,2495,2500,2490,871
20240627,110500,1826448390,2500,2495,2500,2495,7050
20240627,110400,1808856555,2495,2500,2505,2495,14267
20240627,110300,1773190570,2505,2505,2505,2500,1292
20240627,110200,1769960525,2510,2505,2510,2500,7623
20240627,110100,1750865780,2505,2505,2515,2505,2752
20240627,110000,1743969320,2510,2510,2510,2505,4863
20240627,105900,1731783300,2505,2505,2515,2505,2777
20240627,105800,1724814825,2510,2505,2510,2505,821
20240627,105700,1722756865,2510,2510,2510,2505,5080
20240627,105600,1710028275,2505,2505,2510,2505,2297
20240627,105500,1704272695,2505,2510,2515,2505,3077
20240627,105400,1696558205,2510,2505,2510,2505,4509
20240627,105300,1685256850,2510,2505,2510,2505,4522
20240627,105200,1673918590,2510,2510,2515,2510,1242
20240627,105100,1670801145,2510,2515,2515,2510,4932
20240627,105000,1658415755,2515,2515,2520,2505,4752
20240627,104900,1646480125,2515,2520,2525,2510,2657
20240627,104800,1639799950,2515,2515,2520,2510,8936
20240627,104700,1617329565,2510,2510,2510,2505,6032
20240627,104600,1602191965,2510,2505,2515,2505,6052
20240627,104500,1587002760,2505,2490,2505,2490,10401
20240627,104400,1561003455,2490,2495,2495,2490,2177
20240627,104300,1555573145,2495,2490,2495,2490,3626
20240627,104200,1546526495,2490,2490,2495,2480,6142
20240627,104100,1531250480,2485,2485,2485,2480,5938
20240627,104000,1516495510,2480,2480,2485,2480,5539
20240627,103900,1502753250,2480,2475,2480,2470,9571
20240627,103800,1479077845,2475,2475,2475,2470,1232
20240627,103700,1476034195,2475,2470,2475,2465,6633
20240627,103600,1459657220,2470,2470,2470,2470,2208
20240627,103500,1454203460,2475,2470,2475,2470,17947
20240627,103400,1409874320,2470,2470,2470,2470,128
20240627,103300,1409558160,2465,2470,2470,2465,7382
20240627,103200,1391325585,2470,2475,2475,2470,2943
20240627,103100,1384055530,2475,2480,2480,2470,340
20240627,103000,1383214970,2480,2475,2480,2475,465
20240627,102900,1382063405,2475,2465,2475,2465,16332
20240627,102800,1341728600,2465,2470,2470,2465,8486
20240627,102700,1320804270,2470,2470,2470,2465,367
20240627,102600,1319898380,2470,2470,2470,2465,965
20240627,102500,1317518530,2470,2470,2475,2465,3339
20240627,102400,1309271335,2475,2475,2475,2470,17
20240627,102300,1309229265,2470,2475,2475,2470,2109
20240627,102200,1304019975,2470,2470,2480,2470,12323
20240627,102100,1273529380,2470,2470,2470,2470,1172
20240627,102000,1270634540,2470,2475,2475,2470,3667
20240627,101900,1261576275,2475,2470,2475,2470,935
20240627,101800,1259266820,2470,2470,2470,2465,9684
20240627,101700,1235348305,2470,2470,2470,2465,478
20240627,101600,1234167845,2470,2470,2470,2465,1985
20240627,101500,1229266490,2470,2470,2470,2465,288
20240627,101400,1228556145,2470,2470,2470,2470,344
20240627,101300,1227706465,2470,2470,2470,2465,1107
20240627,101200,1224975140,2470,2470,2470,2470,181
20240627,101100,1224528070,2470,2470,2470,2465,2174
20240627,101000,1219163585,2470,2470,2470,2465,4411
20240627,100900,1208269375,2470,2470,2470,2465,954
20240627,100800,1205914710,2465,2470,2470,2465,602
20240627,100700,1204427780,2465,2470,2470,2465,1720
20240627,100600,1200180345,2470,2470,2470,2465,1277
20240627,100500,1197028095,2470,2470,2470,2470,1294
20240627,100400,1193831915,2470,2475,2475,2465,1600
20240627,100300,1189879885,2475,2465,2475,2465,12326
20240627,100200,1159455080,2470,2470,2470,2465,815
20240627,100100,1157443755,2470,2470,2470,2465,1346
20240627,100000,1154124135,2465,2470,2475,2465,2667
20240627,095900,1147542290,2465,2470,2475,2465,9173
20240627,095800,1124889230,2475,2475,2475,2470,2503
20240627,095700,1118706770,2475,2475,2475,2470,1645
20240627,095600,1114635410,2480,2480,2480,2480,107
20240627,095500,1114370050,2480,2480,2480,2480,5070
20240627,095400,1101796450,2470,2475,2475,2470,3977
20240627,095300,1091973205,2470,2470,2470,2470,5285
20240627,095200,1078919255,2470,2475,2475,2470,860
20240627,095100,1076794550,2475,2470,2475,2465,7134
20240627,095000,1059172670,2470,2470,2470,2470,1520
20240627,094900,1055418270,2470,2470,2470,2465,1437
20240627,094800,1051869185,2470,2470,2475,2470,2206
20240627,094700,1046420350,2470,2470,2475,2470,18743
20240627,094600,1000125090,2475,2475,2475,2470,979
20240627,094500,997702290,2480,2475,2480,2475,4356
20240627,094400,986921170,2475,2475,2480,2470,1076
20240627,094300,984258050,2470,2475,2475,2470,4572
20240627,094200,972959930,2475,2475,2475,2470,15325
20240627,094100,935104580,2475,2470,2475,2470,7387
20240627,094000,916855265,2470,2470,2470,2470,2017
20240627,093900,911873275,2470,2475,2475,2470,4867
20240627,093800,899851675,2475,2470,2475,2470,5209
20240627,093700,886984435,2470,2475,2475,2470,2833
20240627,093600,879986700,2475,2480,2480,2470,9825
20240627,093500,855708410,2480,2475,2480,2475,2700
20240627,093400,849025800,2475,2470,2480,2470,4676
20240627,093300,837448700,2475,2475,2475,2470,3038
20240627,093200,829943005,2475,2475,2475,2470,2821
20240627,093100,822968215,2475,2475,2475,2475,2174
20240627,093000,817587565,2475,2470,2475,2470,8692
20240627,092900,796096335,2475,2480,2480,2470,4686
20240627,092800,784501915,2480,2480,2480,2475,3501
20240627,092700,775836195,2480,2480,2480,2480,186
20240627,092600,775374915,2480,2480,2480,2475,2198
20240627,092500,769933800,2480,2485,2485,2475,1045
20240627,092400,767342230,2485,2480,2485,2480,552
20240627,092300,765971255,2475,2480,2485,2475,11230
20240627,092200,738135465,2480,2480,2485,2480,10747
20240627,092100,711482855,2485,2485,2485,2480,3738
20240627,092000,702212090,2485,2485,2485,2480,2691
20240627,091900,695529990,2485,2485,2485,2480,1116
20240627,091800,692761755,2485,2480,2490,2480,1566
20240627,091700,688877915,2480,2480,2490,2475,2314
20240627,091600,683135510,2480,2475,2480,2470,4040
20240627,091500,673152385,2475,2480,2480,2470,1280
20240627,091400,669983730,2480,2470,2490,2470,7446
20240627,091300,651555710,2470,2470,2475,2460,27674
20240627,091200,583262260,2470,2465,2470,2465,5627
20240627,091100,569386435,2465,2475,2475,2465,23801
20240627,091000,510616535,2475,2480,2485,2475,5252
20240627,090900,497610760,2480,2480,2485,2475,6185
20240627,090800,482274040,2480,2480,2495,2480,5020
20240627,090700,469807435,2480,2475,2485,2475,28133
20240627,090600,400004990,2485,2490,2495,2475,2236
20240627,090500,394456215,2480,2470,2495,2465,38381
20240627,090400,299643670,2465,2470,2470,2455,6488
20240627,090300,283702150,2470,2470,2470,2455,39037
20240627,090200,187432945,2470,2485,2485,2465,43228
20240627,090100,80622140,2485,2505,2505,2485,11045
20240627,090000,53125805,2505,2505,2505,2490,20718