stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,204900,9667796390,3760,3760,3760,3760,27431
20240626,204800,9667796390,3760,3760,3760,3760,0
20240626,204700,9667796390,3760,3760,3760,3760,0
20240626,204600,9667796390,3760,3760,3760,3760,0
20240626,204500,9667796390,3760,3760,3760,3760,0
20240626,204400,9667796390,3760,3760,3760,3760,0
20240626,204300,9667796390,3760,3760,3760,3760,0
20240626,204200,9667796390,3760,3760,3760,3760,0
20240626,204100,9667796390,3760,3760,3760,3760,0
20240626,204000,9667796390,3760,3760,3760,3760,0
20240626,203900,9667796390,3760,3760,3760,3760,0
20240626,203800,9667796390,3760,3760,3760,3760,0
20240626,203700,9667796390,3760,3760,3760,3760,0
20240626,203600,9667796390,3760,3760,3760,3760,0
20240626,203500,9667796390,3760,3760,3760,3760,0
20240626,203400,9667796390,3760,3760,3760,3760,0
20240626,203300,9667796390,3760,3760,3760,3760,0
20240626,203200,9667796390,3760,3760,3760,3760,0
20240626,203100,9667796390,3760,3760,3760,3760,0
20240626,203000,9667796390,3760,3760,3760,3760,0
20240626,202900,9667796390,3760,3760,3760,3760,0
20240626,202800,9667796390,3760,3760,3760,3760,0
20240626,202700,9667796390,3760,3760,3760,3760,0
20240626,202600,9667796390,3760,3760,3760,3760,0
20240626,202500,9667796390,3760,3760,3760,3760,0
20240626,202400,9667796390,3760,3760,3760,3760,0
20240626,202300,9667796390,3760,3760,3760,3760,0
20240626,202200,9667796390,3760,3760,3760,3760,0
20240626,202100,9667796390,3760,3760,3760,3760,0
20240626,202000,9667796390,3760,3760,3760,3760,0
20240626,201900,9667796390,3760,3760,3760,3760,27431
20240626,201800,9667796390,3760,3760,3760,3760,0
20240626,201700,9667796390,3760,3760,3760,3760,0
20240626,201600,9667796390,3760,3760,3760,3760,0
20240626,201500,9667796390,3760,3760,3760,3760,0
20240626,201400,9667796390,3760,3760,3760,3760,0
20240626,201300,9667796390,3760,3760,3760,3760,0
20240626,201200,9667796390,3760,3760,3760,3760,0
20240626,201100,9667796390,3760,3760,3760,3760,0
20240626,201000,9667796390,3760,3760,3760,3760,0
20240626,200900,9667796390,3760,3760,3760,3760,0
20240626,200800,9667796390,3760,3760,3760,3760,0
20240626,200700,9667796390,3760,3760,3760,3760,0
20240626,200600,9667796390,3760,3760,3760,3760,0
20240626,200500,9667796390,3760,3760,3760,3760,0
20240626,200400,9667796390,3760,3760,3760,3760,0
20240626,200300,9667796390,3760,3760,3760,3760,0
20240626,200200,9667796390,3760,3760,3760,3760,0
20240626,200100,9667796390,3760,3760,3760,3760,0
20240626,200000,9667796390,3760,3760,3760,3760,0
20240626,195900,9667796390,3760,3760,3760,3760,0
20240626,195800,9667796390,3760,3760,3760,3760,0
20240626,195700,9667796390,3760,3760,3760,3760,0
20240626,195600,9667796390,3760,3760,3760,3760,0
20240626,195500,9667796390,3760,3760,3760,3760,0
20240626,195400,9667796390,3760,3760,3760,3760,0
20240626,195300,9667796390,3760,3760,3760,3760,0
20240626,195200,9667796390,3760,3760,3760,3760,0
20240626,195100,9667796390,3760,3760,3760,3760,0
20240626,195000,9667796390,3760,3760,3760,3760,0
20240626,194900,9667796390,3760,3760,3760,3760,27431
20240626,194800,9667796390,3760,3760,3760,3760,0
20240626,194700,9667796390,3760,3760,3760,3760,0
20240626,194600,9667796390,3760,3760,3760,3760,0
20240626,194500,9667796390,3760,3760,3760,3760,0
20240626,194400,9667796390,3760,3760,3760,3760,0
20240626,194300,9667796390,3760,3760,3760,3760,0
20240626,194200,9667796390,3760,3760,3760,3760,0
20240626,194100,9667796390,3760,3760,3760,3760,0
20240626,194000,9667796390,3760,3760,3760,3760,0
20240626,193900,9667796390,3760,3760,3760,3760,0
20240626,193800,9667796390,3760,3760,3760,3760,0
20240626,193700,9667796390,3760,3760,3760,3760,0
20240626,193600,9667796390,3760,3760,3760,3760,0
20240626,193500,9667796390,3760,3760,3760,3760,0
20240626,193400,9667796390,3760,3760,3760,3760,0
20240626,193300,9667796390,3760,3760,3760,3760,0
20240626,193200,9667796390,3760,3760,3760,3760,0
20240626,193100,9667796390,3760,3760,3760,3760,0
20240626,193000,9667796390,3760,3760,3760,3760,0
20240626,192900,9667796390,3760,3760,3760,3760,0
20240626,192800,9667796390,3760,3760,3760,3760,0
20240626,192700,9667796390,3760,3760,3760,3760,0
20240626,192600,9667796390,3760,3760,3760,3760,0
20240626,192500,9667796390,3760,3760,3760,3760,0
20240626,192400,9667796390,3760,3760,3760,3760,0
20240626,192300,9667796390,3760,3760,3760,3760,0
20240626,192200,9667796390,3760,3760,3760,3760,0
20240626,192100,9667796390,3760,3760,3760,3760,0
20240626,192000,9667796390,3760,3760,3760,3760,0
20240626,191900,9667796390,3760,3760,3760,3760,27431
20240626,191800,9667796390,3760,3760,3760,3760,0
20240626,191700,9667796390,3760,3760,3760,3760,0
20240626,191600,9667796390,3760,3760,3760,3760,0
20240626,191500,9667796390,3760,3760,3760,3760,0
20240626,191400,9667796390,3760,3760,3760,3760,0
20240626,191300,9667796390,3760,3760,3760,3760,0
20240626,191200,9667796390,3760,3760,3760,3760,0
20240626,191100,9667796390,3760,3760,3760,3760,0
20240626,191000,9667796390,3760,3760,3760,3760,0
20240626,190900,9667796390,3760,3760,3760,3760,0
20240626,190800,9667796390,3760,3760,3760,3760,0
20240626,190700,9667796390,3760,3760,3760,3760,0
20240626,190600,9667796390,3760,3760,3760,3760,0
20240626,190500,9667796390,3760,3760,3760,3760,0
20240626,190400,9667796390,3760,3760,3760,3760,0
20240626,190300,9667796390,3760,3760,3760,3760,0
20240626,190200,9667796390,3760,3760,3760,3760,0
20240626,190100,9667796390,3760,3760,3760,3760,0
20240626,190000,9667796390,3760,3760,3760,3760,0
20240626,185900,9667796390,3760,3760,3760,3760,0
20240626,185800,9667796390,3760,3760,3760,3760,0
20240626,185700,9667796390,3760,3760,3760,3760,0
20240626,185600,9667796390,3760,3760,3760,3760,0
20240626,185500,9667796390,3760,3760,3760,3760,0
20240626,185400,9667796390,3760,3760,3760,3760,0
20240626,185300,9667796390,3760,3760,3760,3760,0
20240626,185200,9667796390,3760,3760,3760,3760,0
20240626,185100,9667796390,3760,3760,3760,3760,0
20240626,185000,9667796390,3760,3760,3760,3760,0
20240626,184900,9667796390,3760,3760,3760,3760,27431
20240626,184800,9667796390,3760,3760,3760,3760,0
20240626,184700,9667796390,3760,3760,3760,3760,0
20240626,184600,9667796390,3760,3760,3760,3760,0
20240626,184500,9667796390,3760,3760,3760,3760,0
20240626,184400,9667796390,3760,3760,3760,3760,0
20240626,184300,9667796390,3760,3760,3760,3760,0
20240626,184200,9667796390,3760,3760,3760,3760,0
20240626,184100,9667796390,3760,3760,3760,3760,0
20240626,184000,9667796390,3760,3760,3760,3760,0
20240626,183900,9667796390,3760,3760,3760,3760,0
20240626,183800,9667796390,3760,3760,3760,3760,0
20240626,183700,9667796390,3760,3760,3760,3760,0
20240626,183600,9667796390,3760,3760,3760,3760,0
20240626,183500,9667796390,3760,3760,3760,3760,0
20240626,183400,9667796390,3760,3760,3760,3760,0
20240626,183300,9667796390,3760,3760,3760,3760,0
20240626,183200,9667796390,3760,3760,3760,3760,0
20240626,183100,9667796390,3760,3760,3760,3760,0
20240626,183000,9667796390,3760,3760,3760,3760,0
20240626,182900,9667796390,3760,3760,3760,3760,0
20240626,182800,9667796390,3760,3760,3760,3760,0
20240626,182700,9667796390,3760,3760,3760,3760,0
20240626,182600,9667796390,3760,3760,3760,3760,0
20240626,182500,9667796390,3760,3760,3760,3760,0
20240626,182400,9667796390,3760,3760,3760,3760,0
20240626,182300,9667796390,3760,3760,3760,3760,0
20240626,182200,9667796390,3760,3760,3760,3760,0
20240626,182100,9667796390,3760,3760,3760,3760,0
20240626,182000,9667796390,3760,3760,3760,3760,0
20240626,181900,9667796390,3760,3760,3760,3760,27431
20240626,181800,9667796390,3760,3760,3760,3760,0
20240626,181700,9667796390,3760,3760,3760,3760,0
20240626,181600,9667796390,3760,3760,3760,3760,0
20240626,181500,9667796390,3760,3760,3760,3760,0
20240626,181400,9667796390,3760,3760,3760,3760,0
20240626,181300,9667796390,3760,3760,3760,3760,0
20240626,181200,9667796390,3760,3760,3760,3760,0
20240626,181100,9667796390,3760,3760,3760,3760,0
20240626,181000,9667796390,3760,3760,3760,3760,0
20240626,180900,9667796390,3760,3760,3760,3760,0
20240626,180800,9667796390,3760,3760,3760,3760,0
20240626,180700,9667796390,3760,3760,3760,3760,0
20240626,180600,9667796390,3760,3760,3760,3760,0
20240626,180500,9667796390,3760,3760,3760,3760,0
20240626,180400,9667796390,3760,3760,3760,3760,0
20240626,180300,9667796390,3760,3760,3760,3760,0
20240626,180200,9667796390,3760,3760,3760,3760,0
20240626,180100,9667796390,3760,3760,3760,3760,0
20240626,180000,9667796390,3760,3760,3760,3760,0
20240626,175900,9667796390,3760,3760,3760,3760,0
20240626,175800,9667796390,3760,3760,3760,3760,0
20240626,175700,9667796390,3760,3760,3760,3760,0
20240626,175600,9667796390,3760,3760,3760,3760,0
20240626,175500,9667796390,3760,3760,3760,3760,0
20240626,175400,9667796390,3760,3760,3760,3760,0
20240626,175300,9667796390,3760,3760,3760,3760,0
20240626,175200,9667796390,3760,3760,3760,3760,0
20240626,175100,9667796390,3760,3760,3760,3760,0
20240626,175000,9667796390,3760,3760,3760,3760,0
20240626,174900,9667796390,3760,3760,3760,3760,27431
20240626,174800,9667796390,3760,3760,3760,3760,0
20240626,174700,9667796390,3760,3760,3760,3760,0
20240626,174600,9667796390,3760,3760,3760,3760,0
20240626,174500,9667796390,3760,3760,3760,3760,0
20240626,174400,9667796390,3760,3760,3760,3760,0
20240626,174300,9667796390,3760,3760,3760,3760,0
20240626,174200,9667796390,3760,3760,3760,3760,0
20240626,174100,9667796390,3760,3760,3760,3760,0
20240626,174000,9667796390,3760,3760,3760,3760,0
20240626,173900,9667796390,3760,3760,3760,3760,0
20240626,173800,9667796390,3760,3760,3760,3760,0
20240626,173700,9667796390,3760,3760,3760,3760,0
20240626,173600,9667796390,3760,3760,3760,3760,0
20240626,173500,9667796390,3760,3760,3760,3760,0
20240626,173400,9667796390,3760,3760,3760,3760,0
20240626,173300,9667796390,3760,3760,3760,3760,0
20240626,173200,9667796390,3760,3760,3760,3760,0
20240626,173100,9667796390,3760,3760,3760,3760,0
20240626,173000,9667796390,3760,3760,3760,3760,0
20240626,172900,9667796390,3760,3760,3760,3760,0
20240626,172800,9667796390,3760,3760,3760,3760,0
20240626,172700,9667796390,3760,3760,3760,3760,0
20240626,172600,9667796390,3760,3760,3760,3760,0
20240626,172500,9667796390,3760,3760,3760,3760,0
20240626,172400,9667796390,3760,3760,3760,3760,0
20240626,172300,9667796390,3760,3760,3760,3760,0
20240626,172200,9667796390,3760,3760,3760,3760,0
20240626,172100,9667796390,3760,3760,3760,3760,0
20240626,172000,9667796390,3760,3760,3760,3760,0
20240626,171900,9667796390,3760,3760,3760,3760,27431
20240626,171800,9667796390,3760,3760,3760,3760,0
20240626,171700,9667796390,3760,3760,3760,3760,0
20240626,171600,9667796390,3760,3760,3760,3760,0
20240626,171500,9667796390,3760,3760,3760,3760,0
20240626,171400,9667796390,3760,3760,3760,3760,0
20240626,171300,9667796390,3760,3760,3760,3760,0
20240626,171200,9667796390,3760,3760,3760,3760,0
20240626,171100,9667796390,3760,3760,3760,3760,0
20240626,171000,9667796390,3760,3760,3760,3760,0
20240626,170900,9667796390,3760,3760,3760,3760,0
20240626,170800,9667796390,3760,3760,3760,3760,0
20240626,170700,9667796390,3760,3760,3760,3760,0
20240626,170600,9667796390,3760,3760,3760,3760,0
20240626,170500,9667796390,3760,3760,3760,3760,0
20240626,170400,9667796390,3760,3760,3760,3760,0
20240626,170300,9667796390,3760,3760,3760,3760,0
20240626,170200,9667796390,3760,3760,3760,3760,0
20240626,170100,9667796390,3760,3760,3760,3760,0
20240626,170000,9667796390,3760,3760,3760,3760,0
20240626,165900,9667796390,3760,3760,3760,3760,0
20240626,165800,9667796390,3760,3760,3760,3760,0
20240626,165700,9667796390,3760,3760,3760,3760,0
20240626,165600,9667796390,3760,3760,3760,3760,0
20240626,165500,9667796390,3760,3760,3760,3760,0
20240626,165400,9667796390,3760,3760,3760,3760,0
20240626,165300,9667796390,3760,3760,3760,3760,0
20240626,165200,9667796390,3760,3760,3760,3760,0
20240626,165100,9667796390,3760,3760,3760,3760,0
20240626,165000,9667796390,3760,3760,3760,3760,0
20240626,164900,9667796390,3760,3760,3760,3760,27431
20240626,164800,9667796390,3760,3760,3760,3760,0
20240626,164700,9667796390,3760,3760,3760,3760,0
20240626,164600,9667796390,3760,3760,3760,3760,0
20240626,164500,9667796390,3760,3760,3760,3760,0
20240626,164400,9667796390,3760,3760,3760,3760,0
20240626,164300,9667796390,3760,3760,3760,3760,0
20240626,164200,9667796390,3760,3760,3760,3760,0
20240626,164100,9667796390,3760,3760,3760,3760,0
20240626,164000,9667796390,3760,3760,3760,3760,0
20240626,163900,9667796390,3760,3760,3760,3760,0
20240626,163800,9667796390,3760,3760,3760,3760,0
20240626,163700,9667796390,3760,3760,3760,3760,0
20240626,163600,9667796390,3760,3760,3760,3760,0
20240626,163500,9667796390,3760,3760,3760,3760,0
20240626,163400,9667796390,3760,3760,3760,3760,0
20240626,163300,9667796390,3760,3760,3760,3760,0
20240626,163200,9667796390,3760,3760,3760,3760,0
20240626,163100,9667796390,3760,3760,3760,3760,0
20240626,163000,9667796390,3760,3760,3760,3760,0
20240626,162900,9667796390,3760,3760,3760,3760,0
20240626,162800,9667796390,3760,3760,3760,3760,0
20240626,162700,9667796390,3760,3760,3760,3760,0
20240626,162600,9667796390,3760,3760,3760,3760,0
20240626,162500,9667796390,3760,3760,3760,3760,0
20240626,162400,9667796390,3760,3760,3760,3760,0
20240626,162300,9667796390,3760,3760,3760,3760,0
20240626,162200,9667796390,3760,3760,3760,3760,0
20240626,162100,9667796390,3760,3760,3760,3760,0
20240626,162000,9667796390,3760,3760,3760,3760,0
20240626,161900,9667796390,3760,3760,3760,3760,27431
20240626,161800,9667796390,3760,3760,3760,3760,0
20240626,161700,9667796390,3760,3760,3760,3760,0
20240626,161600,9667796390,3760,3760,3760,3760,0
20240626,161500,9667796390,3760,3760,3760,3760,0
20240626,161400,9667796390,3760,3760,3760,3760,0
20240626,161300,9667796390,3760,3760,3760,3760,0
20240626,161200,9667796390,3760,3760,3760,3760,0
20240626,161100,9667796390,3760,3760,3760,3760,0
20240626,161000,9667796390,3760,3760,3760,3760,0
20240626,160900,9667796390,3760,3760,3760,3760,0
20240626,160800,9667796390,3760,3760,3760,3760,0
20240626,160700,9667796390,3760,3760,3760,3760,0
20240626,160600,9667796390,3760,3760,3760,3760,0
20240626,160500,9667796390,3760,3760,3760,3760,0
20240626,160400,9667796390,3760,3760,3760,3760,0
20240626,160300,9667796390,3760,3760,3760,3760,0
20240626,160200,9667796390,3760,3760,3760,3760,0
20240626,160100,9667796390,3760,3760,3760,3760,0
20240626,160000,9667796390,3760,3760,3760,3760,0
20240626,155900,9667796390,3760,3760,3760,3760,0
20240626,155800,9667796390,3760,3760,3760,3760,0
20240626,155700,9667796390,3760,3760,3760,3760,0
20240626,155600,9667796390,3760,3760,3760,3760,0
20240626,155500,9667796390,3760,3760,3760,3760,0
20240626,155400,9667796390,3760,3760,3760,3760,0
20240626,155300,9667796390,3760,3760,3760,3760,0
20240626,155200,9667796390,3760,3760,3760,3760,0
20240626,155100,9667796390,3760,3760,3760,3760,0
20240626,155000,9667796390,3760,3760,3760,3760,0
20240626,154900,9667796390,3760,3760,3760,3760,27431
20240626,154800,9667796390,3760,3760,3760,3760,0
20240626,154700,9667796390,3760,3760,3760,3760,0
20240626,154600,9667796390,3760,3760,3760,3760,0
20240626,154500,9667796390,3760,3760,3760,3760,0
20240626,154400,9667796390,3760,3760,3760,3760,0
20240626,154300,9667796390,3760,3760,3760,3760,0
20240626,154200,9667796390,3760,3760,3760,3760,0
20240626,154100,9667796390,3760,3760,3760,3760,0
20240626,154000,9667796390,3760,3760,3760,3760,0
20240626,153900,9667796390,3760,3760,3760,3760,0
20240626,153800,9667796390,3760,3760,3760,3760,0
20240626,153700,9667796390,3760,3760,3760,3760,0
20240626,153600,9667796390,3760,3760,3760,3760,0
20240626,153500,9667796390,3760,3760,3760,3760,0
20240626,153400,9667796390,3760,3760,3760,3760,0
20240626,153300,9667796390,3760,3760,3760,3760,0
20240626,153200,9667796390,3760,3760,3760,3760,0
20240626,153100,9667796390,3760,3760,3760,3760,0
20240626,153000,9667796390,3760,3760,3760,3760,27431
20240626,152900,9564655830,3765,3765,3765,3765,0
20240626,152800,9564655830,3765,3765,3765,3765,0
20240626,152700,9564655830,3765,3765,3765,3765,0
20240626,152600,9564655830,3765,3765,3765,3765,0
20240626,152500,9564655830,3765,3765,3765,3765,0
20240626,152400,9564655830,3765,3765,3765,3765,0
20240626,152300,9564655830,3765,3765,3765,3765,0
20240626,152200,9564655830,3765,3765,3765,3765,0
20240626,152100,9564655830,3765,3765,3765,3765,0
20240626,152000,9564655830,3765,3765,3765,3765,0
20240626,151900,9564655830,3765,3770,3770,3755,3593
20240626,151800,9551159600,3775,3765,3780,3755,8258
20240626,151700,9520001620,3765,3755,3765,3755,3608
20240626,151600,9506432285,3765,3770,3775,3745,14777
20240626,151500,9450939310,3770,3775,3775,3765,4586
20240626,151400,9433654715,3775,3770,3775,3765,15329
20240626,151300,9375825295,3770,3770,3775,3765,9329
20240626,151200,9340662930,3770,3765,3775,3765,9556
20240626,151100,9304651640,3765,3770,3770,3760,2513
20240626,151000,9295188150,3770,3760,3770,3755,9122
20240626,150900,9260853805,3765,3760,3765,3755,7983
20240626,150800,9230841935,3760,3755,3760,3755,3716
20240626,150700,9216884030,3760,3760,3760,3755,6230
20240626,150600,9193482245,3765,3765,3765,3755,2810
20240626,150500,9182913215,3765,3765,3765,3755,5959
20240626,150400,9160511030,3760,3760,3760,3755,3710
20240626,150300,9146562010,3760,3750,3760,3750,2650
20240626,150200,9136606825,3755,3760,3760,3745,2618
20240626,150100,9126782335,3755,3755,3760,3750,12313
20240626,150000,9080572555,3755,3755,3760,3750,5170
20240626,145900,9061167725,3760,3750,3760,3750,2955
20240626,145800,9050079515,3750,3755,3755,3745,3492
20240626,145700,9036988065,3755,3755,3755,3750,949
20240626,145600,9033425240,3755,3745,3755,3745,1417
20240626,145500,9028112100,3750,3755,3755,3745,1728
20240626,145400,9021630700,3745,3745,3755,3740,3355
20240626,145300,9009066290,3745,3750,3750,3740,1823
20240626,145200,9002239585,3755,3750,3755,3740,4850
20240626,145100,8984068130,3755,3755,3755,3750,1882
20240626,145000,8977002970,3755,3750,3755,3745,1616
20240626,144900,8970941200,3750,3750,3755,3745,2414
20240626,144800,8961888280,3745,3755,3760,3745,5521
20240626,144700,8941172175,3755,3755,3760,3750,3552
20240626,144600,8927839320,3760,3755,3760,3750,2008
20240626,144500,8920299200,3755,3755,3760,3750,4160
20240626,144400,8904679835,3760,3760,3760,3755,737
20240626,144300,8901909925,3765,3760,3765,3755,3730
20240626,144200,8887885590,3765,3770,3770,3755,12797
20240626,144100,8839725890,3765,3765,3770,3765,14255
20240626,144000,8786052940,3770,3755,3770,3755,6746
20240626,143900,8760658840,3760,3765,3765,3760,2429
20240626,143800,8751525050,3765,3760,3765,3750,5099
20240626,143700,8732351850,3765,3750,3765,3750,5619
20240626,143600,8711228030,3750,3745,3760,3745,4805
20240626,143500,8693192330,3750,3745,3750,3740,3947
20240626,143400,8678414235,3740,3740,3745,3740,1728
20240626,143300,8671950230,3740,3760,3765,3740,23164
20240626,143200,8585063785,3760,3755,3760,3750,3175
20240626,143100,8573143230,3755,3740,3755,3740,2262
20240626,143000,8564665505,3740,3740,3745,3735,1981
20240626,142900,8557256120,3740,3750,3750,3735,3561
20240626,142800,8543925945,3750,3750,3750,3740,2474
20240626,142700,8534663745,3740,3745,3750,3740,4484
20240626,142600,8517871170,3740,3740,3745,3735,4367
20240626,142500,8501539545,3740,3735,3740,3735,838
20240626,142400,8498406015,3740,3735,3740,3735,1176
20240626,142300,8494010650,3735,3730,3735,3725,10151
20240626,142200,8456160835,3730,3740,3740,3730,2360
20240626,142100,8447346440,3735,3725,3740,3725,2931
20240626,142000,8436410135,3725,3725,3730,3725,1076
20240626,141900,8432401315,3730,3735,3740,3730,2141
20240626,141800,8424410290,3735,3735,3735,3730,5037
20240626,141700,8405604590,3735,3735,3740,3730,3458
20240626,141600,8392686290,3740,3735,3740,3735,4976
20240626,141500,8374090030,3730,3735,3735,3730,1247
20240626,141400,8369438700,3730,3725,3730,3725,13668
20240626,141300,8318485885,3730,3725,3730,3725,2829
20240626,141200,8307940560,3725,3720,3725,3715,3797
20240626,141100,8293811655,3715,3710,3715,3710,1836
20240626,141000,8286991835,3710,3705,3715,3705,2277
20240626,140900,8278541655,3705,3705,3710,3705,1474
20240626,140800,8273079565,3700,3700,3700,3700,3483
20240626,140700,8260192465,3705,3700,3705,3700,2213
20240626,140600,8252003860,3700,3700,3705,3700,586
20240626,140500,8249834045,3700,3700,3705,3700,119
20240626,140400,8249393725,3700,3695,3700,3690,1988
20240626,140300,8242050155,3695,3690,3695,3690,2172
20240626,140200,8234031135,3695,3705,3705,3695,15899
20240626,140100,8175234905,3705,3700,3710,3700,2204
20240626,140000,8167069765,3700,3710,3710,3700,5329
20240626,135900,8147326405,3710,3710,3715,3705,611
20240626,135800,8145061675,3710,3720,3720,3710,2975
20240626,135700,8134015830,3720,3720,3720,3705,8880
20240626,135600,8101051090,3715,3715,3720,3715,254
20240626,135500,8100107460,3715,3715,3715,3710,4890
20240626,135400,8081948670,3710,3710,3720,3705,12632
20240626,135300,8035114440,3710,3715,3720,3710,6989
20240626,135200,8009147605,3715,3710,3720,3710,3379
20240626,135100,7996587685,3710,3710,3715,3710,8231
20240626,135000,7966038235,3710,3700,3710,3700,3811
20240626,134900,7951917260,3700,3705,3710,3695,8571
20240626,134800,7920184460,3705,3700,3705,3695,2936
20240626,134700,7909318550,3705,3700,3705,3695,1180
20240626,134600,7904953200,3700,3705,3705,3700,2970
20240626,134500,7893957860,3700,3700,3700,3695,2674
20240626,134400,7884064080,3705,3695,3705,3690,9468
20240626,134300,7849054430,3695,3690,3695,3690,3306
20240626,134200,7836839445,3690,3685,3695,3685,5989
20240626,134100,7814739905,3685,3680,3690,3680,4448
20240626,134000,7798348940,3680,3685,3685,3680,8952
20240626,133900,7765403760,3685,3680,3685,3680,2592
20240626,133800,7755853175,3675,3685,3685,3675,13541
20240626,133700,7706034255,3685,3690,3690,3685,983
20240626,133600,7702409835,3685,3685,3690,3680,2257
20240626,133500,7694097775,3685,3675,3685,3670,14175
20240626,133400,7641997115,3675,3680,3680,3675,7612
20240626,133300,7614000060,3680,3680,3685,3680,7549
20240626,133200,7586218695,3685,3680,3685,3675,1607
20240626,133100,7580299615,3675,3680,3680,3675,5551
20240626,133000,7559894100,3675,3680,3685,3675,4114
20240626,132900,7544738790,3680,3675,3685,3675,4367
20240626,132800,7528673460,3675,3670,3675,3670,6004
20240626,132700,7506626965,3670,3680,3680,3670,3895
20240626,132600,7492308320,3675,3665,3680,3665,1783
20240626,132500,7485757045,3665,3670,3670,3660,4775
20240626,132400,7468257770,3670,3680,3680,3665,1254
20240626,132300,7463647385,3680,3680,3680,3665,4114
20240626,132200,7448539060,3680,3675,3680,3675,1257
20240626,132100,7443918170,3675,3675,3675,3670,417
20240626,132000,7442387620,3675,3665,3675,3665,669
20240626,131900,7439932830,3670,3665,3670,3665,780
20240626,131800,7437073965,3665,3670,3670,3665,1153
20240626,131700,7432846835,3670,3670,3670,3665,980
20240626,131600,7429252985,3665,3675,3680,3655,30370
20240626,131500,7318004475,3680,3680,3680,3670,3396
20240626,131400,7305523635,3680,3675,3680,3675,2817
20240626,131300,7295171150,3670,3685,3685,3670,7310
20240626,131200,7268296635,3685,3670,3685,3670,18920
20240626,131100,7198694520,3670,3670,3670,3665,1914
20240626,131000,7191671700,3670,3665,3670,3665,1236
20240626,130900,7187136160,3665,3665,3665,3660,11019
20240626,130800,7146753930,3665,3665,3665,3665,248
20240626,130700,7145845010,3665,3665,3665,3665,385
20240626,130600,7144433985,3665,3665,3665,3660,1126
20240626,130500,7140307755,3665,3670,3670,3665,8936
20240626,130400,7107557230,3670,3670,3675,3670,3393
20240626,130300,7095101670,3670,3660,3675,3660,10962
20240626,130200,7054899045,3660,3665,3670,3660,6636
20240626,130100,7030550905,3665,3660,3665,3660,4939
20240626,130000,7012456540,3660,3660,3665,3655,3971
20240626,125900,6997918945,3660,3655,3660,3655,2011
20240626,125800,6990558810,3660,3660,3660,3660,3155
20240626,125700,6979011510,3660,3665,3665,3655,3566
20240626,125600,6965944735,3660,3655,3660,3655,4248
20240626,125500,6950401355,3660,3665,3665,3655,3975
20240626,125400,6935854320,3665,3660,3665,3660,9110
20240626,125300,6902503925,3655,3655,3655,3655,4161
20240626,125200,6887295470,3650,3650,3650,3650,485
20240626,125100,6885525220,3650,3650,3655,3650,5215
20240626,125000,6866490460,3650,3650,3655,3650,854
20240626,124900,6863372335,3650,3650,3655,3650,1267
20240626,124800,6858746760,3650,3645,3650,3645,941
20240626,124700,6855314295,3640,3645,3645,3640,2012
20240626,124600,6847984820,3645,3645,3645,3645,790
20240626,124500,6845105270,3650,3645,3650,3645,880
20240626,124400,6841897665,3640,3650,3650,3635,8584
20240626,124300,6810636870,3650,3650,3650,3650,887
20240626,124200,6807399320,3650,3655,3655,3650,1753
20240626,124100,6800999515,3655,3655,3660,3650,1994
20240626,124000,6793711690,3655,3655,3660,3655,2651
20240626,123900,6784013390,3655,3650,3655,3650,1544
20240626,123800,6778370630,3655,3655,3655,3650,536
20240626,123700,6776412455,3655,3655,3660,3650,5062
20240626,123600,6757911055,3650,3650,3655,3650,1998
20240626,123500,6750610625,3650,3645,3655,3645,4317
20240626,123400,6734858475,3645,3645,3645,3645,476
20240626,123300,6733123455,3645,3640,3650,3640,2327
20240626,123200,6724641530,3645,3645,3645,3640,449
20240626,123100,6723005505,3645,3640,3645,3640,1573
20240626,123000,6717275735,3640,3640,3650,3640,1873
20240626,122900,6710452170,3650,3645,3655,3645,4218
20240626,122800,6695060165,3640,3645,3650,3640,6507
20240626,122700,6671338320,3645,3645,3650,3640,3781
20240626,122600,6657556985,3645,3640,3645,3640,3766
20240626,122500,6643830475,3645,3650,3650,3645,3079
20240626,122400,6632605935,3640,3640,3650,3640,2417
20240626,122300,6623801435,3640,3645,3645,3640,1967
20240626,122200,6616638225,3640,3635,3645,3635,2450
20240626,122100,6607721750,3635,3635,3635,3635,623
20240626,122000,6605457145,3635,3630,3635,3630,2419
20240626,121900,6596668765,3630,3635,3640,3630,1977
20240626,121800,6589483885,3635,3635,3635,3635,1890
20240626,121700,6582613735,3630,3625,3635,3625,1965
20240626,121600,6575481590,3620,3620,3620,3620,329
20240626,121500,6574290610,3625,3630,3630,3620,5245
20240626,121400,6555287370,3625,3630,3630,3625,341
20240626,121300,6554051170,3635,3625,3635,3625,1667
20240626,121200,6548001175,3630,3625,3630,3620,353
20240626,121100,6546722050,3630,3630,3630,3620,1874
20240626,121000,6539932175,3630,3620,3635,3620,7228
20240626,120900,6513736885,3615,3615,3620,3610,753
20240626,120800,6511013835,3615,3610,3620,3610,3149
20240626,120700,6499634530,3610,3615,3615,3610,3273
20240626,120600,6487807435,3615,3615,3615,3610,1325
20240626,120500,6483017870,3615,3615,3620,3615,4357
20240626,120400,6467267265,3615,3620,3620,3615,867
20240626,120300,6464132425,3620,3620,3625,3615,2946
20240626,120200,6453468525,3620,3615,3620,3615,14868
20240626,120100,6399712125,3620,3620,3620,3620,7941
20240626,120000,6370965705,3620,3620,3625,3620,1920
20240626,115900,6364006565,3620,3620,3625,3620,221
20240626,115800,6363206295,3620,3620,3625,3620,487
20240626,115700,6361442730,3620,3625,3625,3620,144
20240626,115600,6360921410,3625,3625,3625,3620,592
20240626,115500,6358776015,3620,3620,3625,3620,3103
20240626,115400,6347543145,3620,3620,3625,3620,1170
20240626,115300,6343307645,3620,3620,3620,3620,2423
20240626,115200,6334536385,3620,3625,3625,3620,228
20240626,115100,6333710725,3620,3620,3620,3620,245
20240626,115000,6332823825,3620,3620,3620,3620,179
20240626,114900,6332175845,3620,3620,3625,3620,3820
20240626,114800,6318346075,3620,3620,3620,3615,3545
20240626,114700,6305513735,3620,3625,3625,3620,5
20240626,114600,6305495615,3615,3620,3625,3615,954
20240626,114500,6302042015,3615,3610,3620,3610,3358
20240626,114400,6289902810,3615,3625,3625,3615,3286
20240626,114300,6278007920,3615,3615,3615,3615,2126
20240626,114200,6270322430,3615,3615,3615,3615,6693
20240626,114100,6246127235,3615,3620,3620,3615,2152
20240626,114000,6238337555,3625,3620,3630,3620,7119
20240626,113900,6212558830,3620,3620,3620,3615,1694
20240626,113800,6206427395,3620,3620,3620,3615,1226
20240626,113700,6201990680,3615,3615,3615,3615,9
20240626,113600,6201958145,3615,3620,3620,3615,1315
20240626,113500,6197204300,3620,3630,3630,3620,2291
20240626,113400,6188909880,3630,3625,3630,3615,15240
20240626,113300,6133755770,3625,3625,3630,3625,7495
20240626,113200,6106586255,3630,3630,3635,3625,4640
20240626,113100,6089744130,3635,3635,3635,3635,82
20240626,113000,6089446060,3630,3635,3635,3630,1844
20240626,112900,6082744760,3640,3645,3645,3640,9237
20240626,112800,6049104730,3645,3645,3645,3640,4454
20240626,112700,6032870475,3645,3640,3645,3640,940
20240626,112600,6029445135,3640,3640,3640,3640,2542
20240626,112500,6020192255,3640,3640,3645,3635,4055
20240626,112400,6005428660,3635,3635,3635,3635,3227
20240626,112300,5993698515,3635,3635,3635,3635,958
20240626,112200,5990216185,3635,3635,3635,3630,2465
20240626,112100,5981256470,3635,3630,3635,3630,8417
20240626,112000,5950702710,3635,3630,3635,3630,6452
20240626,111900,5927281875,3630,3630,3635,3630,4447
20240626,111800,5911139190,3630,3635,3635,3630,3674
20240626,111700,5897802065,3635,3635,3635,3630,1686
20240626,111600,5891674930,3635,3635,3635,3635,555
20240626,111500,5889657505,3635,3635,3635,3630,6978
20240626,111400,5864293030,3630,3630,3635,3625,3726
20240626,111300,5850757410,3630,3630,3630,3625,3366
20240626,111200,5838539145,3625,3630,3630,3625,368
20240626,111100,5837203915,3630,3630,3630,3625,2201
20240626,111000,5829216725,3630,3630,3630,3625,8815
20240626,110900,5797218835,3630,3630,3630,3625,359
20240626,110800,5795916225,3625,3630,3630,3625,1815
20240626,110700,5789332085,3625,3630,3630,3625,2625
20240626,110600,5779804220,3630,3630,3630,3625,8229
20240626,110500,5749936290,3635,3635,3635,3630,2584
20240626,110400,5740555245,3635,3635,3635,3630,2182
20240626,110300,5732624250,3635,3640,3640,3630,3487
20240626,110200,5719951580,3635,3640,3640,3635,781
20240626,110100,5717112435,3640,3620,3640,3620,6130
20240626,110000,5694830875,3625,3620,3625,3615,3601
20240626,105900,5681793960,3620,3620,3625,3620,2077
20240626,105800,5674270710,3620,3635,3635,3620,11693
20240626,105700,5631858030,3635,3635,3640,3630,3282
20240626,105600,5619925540,3635,3635,3640,3635,5405
20240626,105500,5600278360,3635,3645,3645,3635,9442
20240626,105400,5565890080,3645,3645,3655,3645,9270
20240626,105300,5532083745,3645,3640,3645,3635,2975
20240626,105200,5521254565,3640,3645,3650,3640,2458
20240626,105100,5512303625,3645,3640,3645,3635,6410
20240626,105000,5488961445,3645,3635,3650,3635,4658
20240626,104900,5472006390,3635,3635,3655,3630,21308
20240626,104800,5394452350,3630,3630,3635,3625,17910
20240626,104700,5329435255,3640,3615,3640,3615,15020
20240626,104600,5274923350,3625,3610,3630,3610,26483
20240626,104500,5179117810,3610,3605,3615,3605,6867
20240626,104400,5154325540,3615,3595,3615,3595,14023
20240626,104300,5103727000,3595,3595,3600,3590,10831
20240626,104200,5064754765,3590,3595,3600,3590,3300
20240626,104100,5052897460,3595,3595,3600,3595,5350
20240626,104000,5033663780,3595,3600,3600,3590,9712
20240626,103900,4998744435,3595,3595,3610,3590,7512
20240626,103800,4971724570,3595,3600,3610,3590,21286
20240626,103700,4895100960,3595,3600,3605,3595,10614
20240626,103600,4856930820,3600,3610,3610,3595,9267
20240626,103500,4823554295,3605,3605,3620,3600,6127
20240626,103400,4801442725,3600,3610,3615,3600,13288
20240626,103300,4753482070,3610,3610,3620,3580,38386
20240626,103200,4615406435,3605,3620,3625,3605,5495
20240626,103100,4595559435,3625,3610,3625,3580,39124
20240626,103000,4454755895,3610,3610,3620,3600,23616
20240626,102900,4369570980,3605,3620,3625,3605,16960
20240626,102800,4308336975,3615,3610,3620,3605,10485
20240626,102700,4270480110,3610,3595,3610,3595,15413
20240626,102600,4215005315,3595,3605,3605,3595,8213
20240626,102500,4185444110,3605,3605,3610,3600,6363
20240626,102400,4162518030,3610,3605,3620,3600,20310
20240626,102300,4089308970,3615,3600,3615,3600,9340
20240626,102200,4055632425,3600,3600,3605,3595,9886
20240626,102100,4020071060,3600,3605,3615,3590,18920
20240626,102000,3952021705,3605,3585,3605,3585,12468
20240626,101900,3907194895,3585,3570,3595,3570,20923
20240626,101800,3832283935,3570,3595,3595,3565,79977
20240626,101700,3546129310,3595,3610,3615,3595,18189
20240626,101600,3480673460,3620,3600,3625,3595,21284
20240626,101500,3403953690,3600,3615,3615,3595,47024
20240626,101400,3234588665,3610,3620,3625,3610,48914
20240626,101300,3057924850,3625,3620,3640,3620,17383
20240626,101200,2994837390,3620,3625,3635,3615,10518
20240626,101100,2956761005,3625,3615,3630,3615,18540
20240626,101000,2889651165,3615,3615,3620,3610,14491
20240626,100900,2837289920,3610,3615,3620,3605,29809
20240626,100800,2729708445,3620,3625,3630,3610,28877
20240626,100700,2625263975,3625,3645,3645,3620,55946
20240626,100600,2422202155,3645,3645,3655,3645,6581
20240626,100500,2398212865,3645,3655,3655,3645,9641
20240626,100400,2363033305,3655,3655,3660,3650,3587
20240626,100300,2349928185,3655,3660,3665,3655,4340
20240626,100200,2334048515,3660,3670,3670,3660,5534
20240626,100100,2313750615,3670,3665,3675,3650,13118
20240626,100000,2265672890,3665,3665,3675,3665,4014
20240626,095900,2250946255,3665,3660,3670,3660,8649
20240626,095800,2219247580,3665,3670,3670,3660,3250
20240626,095700,2207339505,3665,3655,3675,3650,6797
20240626,095600,2182442405,3660,3660,3665,3650,9597
20240626,095500,2147333720,3660,3670,3670,3660,5515
20240626,095400,2127121720,3665,3675,3675,3660,7533
20240626,095300,2099475895,3670,3650,3670,3640,14083
20240626,095200,2048022230,3650,3640,3665,3640,26787
20240626,095100,1950198240,3640,3645,3665,3640,20698
20240626,095000,1874794720,3650,3650,3660,3645,15034
20240626,094900,1819888295,3650,3675,3675,3650,13483
20240626,094800,1770560120,3675,3675,3675,3665,13270
20240626,094700,1721874190,3675,3680,3690,3675,7477
20240626,094600,1694370850,3680,3695,3695,3680,35822
20240626,094500,1562250060,3705,3705,3705,3695,16889
20240626,094400,1499783300,3705,3705,3715,3700,1680
20240626,094300,1493560580,3705,3705,3715,3705,4656
20240626,094200,1476293725,3705,3710,3710,3705,1054
20240626,094100,1472383845,3715,3715,3715,3705,531
20240626,094000,1470411610,3710,3700,3710,3700,7198
20240626,093900,1443777460,3720,3705,3720,3695,15608
20240626,093800,1386006970,3705,3740,3740,3700,31127
20240626,093700,1270644615,3740,3725,3740,3720,1995
20240626,093600,1263205670,3715,3720,3725,3715,1671
20240626,093500,1256992445,3710,3720,3720,3710,5172
20240626,093400,1237754155,3715,3725,3725,3700,7889
20240626,093300,1208493050,3725,3720,3725,3705,1984
20240626,093200,1201133015,3730,3735,3735,3720,5575
20240626,093100,1180359975,3735,3705,3770,3705,12346
20240626,093000,1134378190,3720,3715,3720,3700,34668
20240626,092900,1005785315,3720,3730,3730,3715,10325
20240626,092800,967343255,3730,3740,3750,3730,7386
20240626,092700,939760635,3735,3770,3770,3735,10534
20240626,092600,900351860,3770,3770,3770,3745,4744
20240626,092500,882547490,3770,3755,3770,3745,7953
20240626,092400,852673625,3760,3770,3770,3750,11688
20240626,092300,808796500,3765,3770,3770,3755,7675
20240626,092200,779939585,3750,3770,3770,3750,16852
20240626,092100,716538580,3770,3790,3790,3765,13695
20240626,092000,664771645,3790,3800,3805,3790,12425
20240626,091900,617522055,3800,3780,3810,3780,5979
20240626,091800,594815700,3780,3785,3795,3770,6910
20240626,091700,568695550,3790,3785,3795,3785,3538
20240626,091600,555290765,3770,3790,3790,3770,1014
20240626,091500,551454755,3790,3785,3790,3765,5243
20240626,091400,531679975,3780,3755,3780,3755,7469
20240626,091300,503523505,3770,3775,3790,3760,2341
20240626,091200,494680130,3770,3780,3790,3755,6279
20240626,091100,470964330,3790,3790,3790,3775,3640
20240626,091000,457184490,3790,3770,3790,3760,3529
20240626,090900,443899620,3770,3785,3785,3770,4558
20240626,090800,426703245,3780,3795,3800,3780,2806
20240626,090700,416066240,3800,3810,3810,3795,12925
20240626,090600,366920735,3815,3815,3820,3800,9448
20240626,090500,330933025,3815,3815,3820,3810,1819
20240626,090400,324000470,3810,3795,3825,3785,27780
20240626,090300,218256935,3780,3800,3810,3765,7710
20240626,090200,188996740,3800,3775,3805,3760,8662
20240626,090100,156244680,3785,3760,3785,3760,10808
20240626,090000,115485585,3790,3780,3790,3760,30339