stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,212300,8041119770,5440,5440,5440,5440,14523
20240624,212200,8041119770,5440,5440,5440,5440,0
20240624,212100,8041119770,5440,5440,5440,5440,0
20240624,212000,8041119770,5440,5440,5440,5440,0
20240624,211900,8041119770,5440,5440,5440,5440,0
20240624,211800,8041119770,5440,5440,5440,5440,0
20240624,211700,8041119770,5440,5440,5440,5440,0
20240624,211600,8041119770,5440,5440,5440,5440,0
20240624,211500,8041119770,5440,5440,5440,5440,0
20240624,211400,8041119770,5440,5440,5440,5440,0
20240624,211300,8041119770,5440,5440,5440,5440,0
20240624,211200,8041119770,5440,5440,5440,5440,0
20240624,211100,8041119770,5440,5440,5440,5440,0
20240624,211000,8041119770,5440,5440,5440,5440,0
20240624,210900,8041119770,5440,5440,5440,5440,0
20240624,210800,8041119770,5440,5440,5440,5440,0
20240624,210700,8041119770,5440,5440,5440,5440,0
20240624,210600,8041119770,5440,5440,5440,5440,0
20240624,210500,8041119770,5440,5440,5440,5440,0
20240624,210400,8041119770,5440,5440,5440,5440,0
20240624,210300,8041119770,5440,5440,5440,5440,0
20240624,210200,8041119770,5440,5440,5440,5440,0
20240624,210100,8041119770,5440,5440,5440,5440,0
20240624,210000,8041119770,5440,5440,5440,5440,0
20240624,205900,8041119770,5440,5440,5440,5440,0
20240624,205800,8041119770,5440,5440,5440,5440,0
20240624,205700,8041119770,5440,5440,5440,5440,0
20240624,205600,8041119770,5440,5440,5440,5440,0
20240624,205500,8041119770,5440,5440,5440,5440,0
20240624,205400,8041119770,5440,5440,5440,5440,0
20240624,205300,8041119770,5440,5440,5440,5440,14523
20240624,205200,8041119770,5440,5440,5440,5440,0
20240624,205100,8041119770,5440,5440,5440,5440,0
20240624,205000,8041119770,5440,5440,5440,5440,0
20240624,204900,8041119770,5440,5440,5440,5440,0
20240624,204800,8041119770,5440,5440,5440,5440,0
20240624,204700,8041119770,5440,5440,5440,5440,0
20240624,204600,8041119770,5440,5440,5440,5440,0
20240624,204500,8041119770,5440,5440,5440,5440,0
20240624,204400,8041119770,5440,5440,5440,5440,0
20240624,204300,8041119770,5440,5440,5440,5440,0
20240624,204200,8041119770,5440,5440,5440,5440,0
20240624,204100,8041119770,5440,5440,5440,5440,0
20240624,204000,8041119770,5440,5440,5440,5440,0
20240624,203900,8041119770,5440,5440,5440,5440,0
20240624,203800,8041119770,5440,5440,5440,5440,0
20240624,203700,8041119770,5440,5440,5440,5440,0
20240624,203600,8041119770,5440,5440,5440,5440,0
20240624,203500,8041119770,5440,5440,5440,5440,0
20240624,203400,8041119770,5440,5440,5440,5440,0
20240624,203300,8041119770,5440,5440,5440,5440,0
20240624,203200,8041119770,5440,5440,5440,5440,0
20240624,203100,8041119770,5440,5440,5440,5440,0
20240624,203000,8041119770,5440,5440,5440,5440,0
20240624,202900,8041119770,5440,5440,5440,5440,0
20240624,202800,8041119770,5440,5440,5440,5440,0
20240624,202700,8041119770,5440,5440,5440,5440,0
20240624,202600,8041119770,5440,5440,5440,5440,0
20240624,202500,8041119770,5440,5440,5440,5440,0
20240624,202400,8041119770,5440,5440,5440,5440,0
20240624,202300,8041119770,5440,5440,5440,5440,14523
20240624,202200,8041119770,5440,5440,5440,5440,0
20240624,202100,8041119770,5440,5440,5440,5440,0
20240624,202000,8041119770,5440,5440,5440,5440,0
20240624,201900,8041119770,5440,5440,5440,5440,0
20240624,201800,8041119770,5440,5440,5440,5440,0
20240624,201700,8041119770,5440,5440,5440,5440,0
20240624,201600,8041119770,5440,5440,5440,5440,0
20240624,201500,8041119770,5440,5440,5440,5440,0
20240624,201400,8041119770,5440,5440,5440,5440,0
20240624,201300,8041119770,5440,5440,5440,5440,0
20240624,201200,8041119770,5440,5440,5440,5440,0
20240624,201100,8041119770,5440,5440,5440,5440,0
20240624,201000,8041119770,5440,5440,5440,5440,0
20240624,200900,8041119770,5440,5440,5440,5440,0
20240624,200800,8041119770,5440,5440,5440,5440,0
20240624,200700,8041119770,5440,5440,5440,5440,0
20240624,200600,8041119770,5440,5440,5440,5440,0
20240624,200500,8041119770,5440,5440,5440,5440,0
20240624,200400,8041119770,5440,5440,5440,5440,0
20240624,200300,8041119770,5440,5440,5440,5440,0
20240624,200200,8041119770,5440,5440,5440,5440,0
20240624,200100,8041119770,5440,5440,5440,5440,0
20240624,200000,8041119770,5440,5440,5440,5440,0
20240624,195900,8041119770,5440,5440,5440,5440,0
20240624,195800,8041119770,5440,5440,5440,5440,0
20240624,195700,8041119770,5440,5440,5440,5440,0
20240624,195600,8041119770,5440,5440,5440,5440,0
20240624,195500,8041119770,5440,5440,5440,5440,0
20240624,195400,8041119770,5440,5440,5440,5440,0
20240624,195300,8041119770,5440,5440,5440,5440,14523
20240624,195200,8041119770,5440,5440,5440,5440,0
20240624,195100,8041119770,5440,5440,5440,5440,0
20240624,195000,8041119770,5440,5440,5440,5440,0
20240624,194900,8041119770,5440,5440,5440,5440,0
20240624,194800,8041119770,5440,5440,5440,5440,0
20240624,194700,8041119770,5440,5440,5440,5440,0
20240624,194600,8041119770,5440,5440,5440,5440,0
20240624,194500,8041119770,5440,5440,5440,5440,0
20240624,194400,8041119770,5440,5440,5440,5440,0
20240624,194300,8041119770,5440,5440,5440,5440,0
20240624,194200,8041119770,5440,5440,5440,5440,0
20240624,194100,8041119770,5440,5440,5440,5440,0
20240624,194000,8041119770,5440,5440,5440,5440,0
20240624,193900,8041119770,5440,5440,5440,5440,0
20240624,193800,8041119770,5440,5440,5440,5440,0
20240624,193700,8041119770,5440,5440,5440,5440,0
20240624,193600,8041119770,5440,5440,5440,5440,0
20240624,193500,8041119770,5440,5440,5440,5440,0
20240624,193400,8041119770,5440,5440,5440,5440,0
20240624,193300,8041119770,5440,5440,5440,5440,0
20240624,193200,8041119770,5440,5440,5440,5440,0
20240624,193100,8041119770,5440,5440,5440,5440,0
20240624,193000,8041119770,5440,5440,5440,5440,0
20240624,192900,8041119770,5440,5440,5440,5440,0
20240624,192800,8041119770,5440,5440,5440,5440,0
20240624,192700,8041119770,5440,5440,5440,5440,0
20240624,192600,8041119770,5440,5440,5440,5440,0
20240624,192500,8041119770,5440,5440,5440,5440,0
20240624,192400,8041119770,5440,5440,5440,5440,0
20240624,192300,8041119770,5440,5440,5440,5440,14523
20240624,192200,8041119770,5440,5440,5440,5440,0
20240624,192100,8041119770,5440,5440,5440,5440,0
20240624,192000,8041119770,5440,5440,5440,5440,0
20240624,191900,8041119770,5440,5440,5440,5440,0
20240624,191800,8041119770,5440,5440,5440,5440,0
20240624,191700,8041119770,5440,5440,5440,5440,0
20240624,191600,8041119770,5440,5440,5440,5440,0
20240624,191500,8041119770,5440,5440,5440,5440,0
20240624,191400,8041119770,5440,5440,5440,5440,0
20240624,191300,8041119770,5440,5440,5440,5440,0
20240624,191200,8041119770,5440,5440,5440,5440,0
20240624,191100,8041119770,5440,5440,5440,5440,0
20240624,191000,8041119770,5440,5440,5440,5440,0
20240624,190900,8041119770,5440,5440,5440,5440,0
20240624,190800,8041119770,5440,5440,5440,5440,0
20240624,190700,8041119770,5440,5440,5440,5440,0
20240624,190600,8041119770,5440,5440,5440,5440,0
20240624,190500,8041119770,5440,5440,5440,5440,0
20240624,190400,8041119770,5440,5440,5440,5440,0
20240624,190300,8041119770,5440,5440,5440,5440,0
20240624,190200,8041119770,5440,5440,5440,5440,0
20240624,190100,8041119770,5440,5440,5440,5440,0
20240624,190000,8041119770,5440,5440,5440,5440,0
20240624,185900,8041119770,5440,5440,5440,5440,0
20240624,185800,8041119770,5440,5440,5440,5440,0
20240624,185700,8041119770,5440,5440,5440,5440,0
20240624,185600,8041119770,5440,5440,5440,5440,0
20240624,185500,8041119770,5440,5440,5440,5440,0
20240624,185400,8041119770,5440,5440,5440,5440,0
20240624,185300,8041119770,5440,5440,5440,5440,14523
20240624,185200,8041119770,5440,5440,5440,5440,0
20240624,185100,8041119770,5440,5440,5440,5440,0
20240624,185000,8041119770,5440,5440,5440,5440,0
20240624,184900,8041119770,5440,5440,5440,5440,0
20240624,184800,8041119770,5440,5440,5440,5440,0
20240624,184700,8041119770,5440,5440,5440,5440,0
20240624,184600,8041119770,5440,5440,5440,5440,0
20240624,184500,8041119770,5440,5440,5440,5440,0
20240624,184400,8041119770,5440,5440,5440,5440,0
20240624,184300,8041119770,5440,5440,5440,5440,0
20240624,184200,8041119770,5440,5440,5440,5440,0
20240624,184100,8041119770,5440,5440,5440,5440,0
20240624,184000,8041119770,5440,5440,5440,5440,0
20240624,183900,8041119770,5440,5440,5440,5440,0
20240624,183800,8041119770,5440,5440,5440,5440,0
20240624,183700,8041119770,5440,5440,5440,5440,0
20240624,183600,8041119770,5440,5440,5440,5440,0
20240624,183500,8041119770,5440,5440,5440,5440,0
20240624,183400,8041119770,5440,5440,5440,5440,0
20240624,183300,8041119770,5440,5440,5440,5440,0
20240624,183200,8041119770,5440,5440,5440,5440,0
20240624,183100,8041119770,5440,5440,5440,5440,0
20240624,183000,8041119770,5440,5440,5440,5440,0
20240624,182900,8041119770,5440,5440,5440,5440,0
20240624,182800,8041119770,5440,5440,5440,5440,0
20240624,182700,8041119770,5440,5440,5440,5440,0
20240624,182600,8041119770,5440,5440,5440,5440,0
20240624,182500,8041119770,5440,5440,5440,5440,0
20240624,182400,8041119770,5440,5440,5440,5440,0
20240624,182300,8041119770,5440,5440,5440,5440,14523
20240624,182200,8041119770,5440,5440,5440,5440,0
20240624,182100,8041119770,5440,5440,5440,5440,0
20240624,182000,8041119770,5440,5440,5440,5440,0
20240624,181900,8041119770,5440,5440,5440,5440,0
20240624,181800,8041119770,5440,5440,5440,5440,0
20240624,181700,8041119770,5440,5440,5440,5440,0
20240624,181600,8041119770,5440,5440,5440,5440,0
20240624,181500,8041119770,5440,5440,5440,5440,0
20240624,181400,8041119770,5440,5440,5440,5440,0
20240624,181300,8041119770,5440,5440,5440,5440,0
20240624,181200,8041119770,5440,5440,5440,5440,0
20240624,181100,8041119770,5440,5440,5440,5440,0
20240624,181000,8041119770,5440,5440,5440,5440,0
20240624,180900,8041119770,5440,5440,5440,5440,0
20240624,180800,8041119770,5440,5440,5440,5440,0
20240624,180700,8041119770,5440,5440,5440,5440,0
20240624,180600,8041119770,5440,5440,5440,5440,0
20240624,180500,8041119770,5440,5440,5440,5440,0
20240624,180400,8041119770,5440,5440,5440,5440,0
20240624,180300,8041119770,5440,5440,5440,5440,0
20240624,180200,8041119770,5440,5440,5440,5440,0
20240624,180100,8041119770,5440,5440,5440,5440,0
20240624,180000,8041119770,5440,5440,5440,5440,0
20240624,175900,8041119770,5440,5440,5440,5440,0
20240624,175800,8041119770,5440,5440,5440,5440,0
20240624,175700,8041119770,5440,5440,5440,5440,0
20240624,175600,8041119770,5440,5440,5440,5440,0
20240624,175500,8041119770,5440,5440,5440,5440,0
20240624,175400,8041119770,5440,5440,5440,5440,0
20240624,175300,8041119770,5440,5440,5440,5440,14523
20240624,175200,8041119770,5440,5440,5440,5440,0
20240624,175100,8041119770,5440,5440,5440,5440,0
20240624,175000,8041119770,5440,5440,5440,5440,0
20240624,174900,8041119770,5440,5440,5440,5440,0
20240624,174800,8041119770,5440,5440,5440,5440,0
20240624,174700,8041119770,5440,5440,5440,5440,0
20240624,174600,8041119770,5440,5440,5440,5440,0
20240624,174500,8041119770,5440,5440,5440,5440,0
20240624,174400,8041119770,5440,5440,5440,5440,0
20240624,174300,8041119770,5440,5440,5440,5440,0
20240624,174200,8041119770,5440,5440,5440,5440,0
20240624,174100,8041119770,5440,5440,5440,5440,0
20240624,174000,8041119770,5440,5440,5440,5440,0
20240624,173900,8041119770,5440,5440,5440,5440,0
20240624,173800,8041119770,5440,5440,5440,5440,0
20240624,173700,8041119770,5440,5440,5440,5440,0
20240624,173600,8041119770,5440,5440,5440,5440,0
20240624,173500,8041119770,5440,5440,5440,5440,0
20240624,173400,8041119770,5440,5440,5440,5440,0
20240624,173300,8041119770,5440,5440,5440,5440,0
20240624,173200,8041119770,5440,5440,5440,5440,0
20240624,173100,8041119770,5440,5440,5440,5440,0
20240624,173000,8041119770,5440,5440,5440,5440,0
20240624,172900,8041119770,5440,5440,5440,5440,0
20240624,172800,8041119770,5440,5440,5440,5440,0
20240624,172700,8041119770,5440,5440,5440,5440,0
20240624,172600,8041119770,5440,5440,5440,5440,0
20240624,172500,8041119770,5440,5440,5440,5440,0
20240624,172400,8041119770,5440,5440,5440,5440,0
20240624,172300,8041119770,5440,5440,5440,5440,14523
20240624,172200,8041119770,5440,5440,5440,5440,0
20240624,172100,8041119770,5440,5440,5440,5440,0
20240624,172000,8041119770,5440,5440,5440,5440,0
20240624,171900,8041119770,5440,5440,5440,5440,0
20240624,171800,8041119770,5440,5440,5440,5440,0
20240624,171700,8041119770,5440,5440,5440,5440,0
20240624,171600,8041119770,5440,5440,5440,5440,0
20240624,171500,8041119770,5440,5440,5440,5440,0
20240624,171400,8041119770,5440,5440,5440,5440,0
20240624,171300,8041119770,5440,5440,5440,5440,0
20240624,171200,8041119770,5440,5440,5440,5440,0
20240624,171100,8041119770,5440,5440,5440,5440,0
20240624,171000,8041119770,5440,5440,5440,5440,0
20240624,170900,8041119770,5440,5440,5440,5440,0
20240624,170800,8041119770,5440,5440,5440,5440,0
20240624,170700,8041119770,5440,5440,5440,5440,0
20240624,170600,8041119770,5440,5440,5440,5440,0
20240624,170500,8041119770,5440,5440,5440,5440,0
20240624,170400,8041119770,5440,5440,5440,5440,0
20240624,170300,8041119770,5440,5440,5440,5440,0
20240624,170200,8041119770,5440,5440,5440,5440,0
20240624,170100,8041119770,5440,5440,5440,5440,0
20240624,170000,8041119770,5440,5440,5440,5440,0
20240624,165900,8041119770,5440,5440,5440,5440,0
20240624,165800,8041119770,5440,5440,5440,5440,0
20240624,165700,8041119770,5440,5440,5440,5440,0
20240624,165600,8041119770,5440,5440,5440,5440,0
20240624,165500,8041119770,5440,5440,5440,5440,0
20240624,165400,8041119770,5440,5440,5440,5440,0
20240624,165300,8041119770,5440,5440,5440,5440,14523
20240624,165200,8041119770,5440,5440,5440,5440,0
20240624,165100,8041119770,5440,5440,5440,5440,0
20240624,165000,8041119770,5440,5440,5440,5440,0
20240624,164900,8041119770,5440,5440,5440,5440,0
20240624,164800,8041119770,5440,5440,5440,5440,0
20240624,164700,8041119770,5440,5440,5440,5440,0
20240624,164600,8041119770,5440,5440,5440,5440,0
20240624,164500,8041119770,5440,5440,5440,5440,0
20240624,164400,8041119770,5440,5440,5440,5440,0
20240624,164300,8041119770,5440,5440,5440,5440,0
20240624,164200,8041119770,5440,5440,5440,5440,0
20240624,164100,8041119770,5440,5440,5440,5440,0
20240624,164000,8041119770,5440,5440,5440,5440,0
20240624,163900,8041119770,5440,5440,5440,5440,0
20240624,163800,8041119770,5440,5440,5440,5440,0
20240624,163700,8041119770,5440,5440,5440,5440,0
20240624,163600,8041119770,5440,5440,5440,5440,0
20240624,163500,8041119770,5440,5440,5440,5440,0
20240624,163400,8041119770,5440,5440,5440,5440,0
20240624,163300,8041119770,5440,5440,5440,5440,0
20240624,163200,8041119770,5440,5440,5440,5440,0
20240624,163100,8041119770,5440,5440,5440,5440,0
20240624,163000,8041119770,5440,5440,5440,5440,0
20240624,162900,8041119770,5440,5440,5440,5440,0
20240624,162800,8041119770,5440,5440,5440,5440,0
20240624,162700,8041119770,5440,5440,5440,5440,0
20240624,162600,8041119770,5440,5440,5440,5440,0
20240624,162500,8041119770,5440,5440,5440,5440,0
20240624,162400,8041119770,5440,5440,5440,5440,0
20240624,162300,8041119770,5440,5440,5440,5440,14523
20240624,162200,8041119770,5440,5440,5440,5440,0
20240624,162100,8041119770,5440,5440,5440,5440,0
20240624,162000,8041119770,5440,5440,5440,5440,0
20240624,161900,8041119770,5440,5440,5440,5440,0
20240624,161800,8041119770,5440,5440,5440,5440,0
20240624,161700,8041119770,5440,5440,5440,5440,0
20240624,161600,8041119770,5440,5440,5440,5440,0
20240624,161500,8041119770,5440,5440,5440,5440,0
20240624,161400,8041119770,5440,5440,5440,5440,0
20240624,161300,8041119770,5440,5440,5440,5440,0
20240624,161200,8041119770,5440,5440,5440,5440,0
20240624,161100,8041119770,5440,5440,5440,5440,0
20240624,161000,8041119770,5440,5440,5440,5440,0
20240624,160900,8041119770,5440,5440,5440,5440,0
20240624,160800,8041119770,5440,5440,5440,5440,0
20240624,160700,8041119770,5440,5440,5440,5440,0
20240624,160600,8041119770,5440,5440,5440,5440,0
20240624,160500,8041119770,5440,5440,5440,5440,0
20240624,160400,8041119770,5440,5440,5440,5440,0
20240624,160300,8041119770,5440,5440,5440,5440,0
20240624,160200,8041119770,5440,5440,5440,5440,0
20240624,160100,8041119770,5440,5440,5440,5440,0
20240624,160000,8041119770,5440,5440,5440,5440,0
20240624,155900,8041119770,5440,5440,5440,5440,0
20240624,155800,8041119770,5440,5440,5440,5440,0
20240624,155700,8041119770,5440,5440,5440,5440,0
20240624,155600,8041119770,5440,5440,5440,5440,0
20240624,155500,8041119770,5440,5440,5440,5440,0
20240624,155400,8041119770,5440,5440,5440,5440,0
20240624,155300,8041119770,5440,5440,5440,5440,14523
20240624,155200,8041119770,5440,5440,5440,5440,0
20240624,155100,8041119770,5440,5440,5440,5440,0
20240624,155000,8041119770,5440,5440,5440,5440,0
20240624,154900,8041119770,5440,5440,5440,5440,0
20240624,154800,8041119770,5440,5440,5440,5440,0
20240624,154700,8041119770,5440,5440,5440,5440,0
20240624,154600,8041119770,5440,5440,5440,5440,0
20240624,154500,8041119770,5440,5440,5440,5440,0
20240624,154400,8041119770,5440,5440,5440,5440,0
20240624,154300,8041119770,5440,5440,5440,5440,0
20240624,154200,8041119770,5440,5440,5440,5440,0
20240624,154100,8041119770,5440,5440,5440,5440,0
20240624,154000,8041119770,5440,5440,5440,5440,0
20240624,153900,8041119770,5440,5440,5440,5440,0
20240624,153800,8041119770,5440,5440,5440,5440,0
20240624,153700,8041119770,5440,5440,5440,5440,0
20240624,153600,8041119770,5440,5440,5440,5440,0
20240624,153500,8041119770,5440,5440,5440,5440,0
20240624,153400,8041119770,5440,5440,5440,5440,0
20240624,153300,8041119770,5440,5440,5440,5440,0
20240624,153200,8041119770,5440,5440,5440,5440,0
20240624,153100,8041119770,5440,5440,5440,5440,0
20240624,153000,8041119770,5440,5440,5440,5440,14523
20240624,152900,7962114650,5440,5440,5440,5440,0
20240624,152800,7962114650,5440,5440,5440,5440,0
20240624,152700,7962114650,5440,5440,5440,5440,0
20240624,152600,7962114650,5440,5440,5440,5440,0
20240624,152500,7962114650,5440,5440,5440,5440,0
20240624,152400,7962114650,5440,5440,5440,5440,0
20240624,152300,7962114650,5440,5440,5440,5440,0
20240624,152200,7962114650,5440,5440,5440,5440,0
20240624,152100,7962114650,5440,5440,5440,5440,0
20240624,152000,7962114650,5440,5440,5440,5440,0
20240624,151900,7962114650,5440,5420,5440,5420,7191
20240624,151800,7923079320,5430,5420,5430,5400,6748
20240624,151700,7886578660,5410,5420,5420,5410,4494
20240624,151600,7862253440,5420,5410,5430,5410,443
20240624,151500,7859852620,5410,5410,5430,5410,4845
20240624,151400,7833623710,5430,5430,5430,5420,596
20240624,151300,7830392670,5430,5420,5430,5410,1999
20240624,151200,7819553800,5420,5420,5430,5420,1369
20240624,151100,7812133740,5420,5430,5430,5420,979
20240624,151000,7806824960,5430,5430,5430,5420,1433
20240624,150900,7799045070,5420,5420,5430,5420,1332
20240624,150800,7791825110,5420,5430,5430,5420,603
20240624,150700,7788552710,5420,5430,5430,5420,800
20240624,150600,7784208840,5440,5420,5440,5420,1166
20240624,150500,7777883470,5430,5420,5430,5420,470
20240624,150400,7775335670,5430,5430,5430,5410,4324
20240624,150300,7751918370,5430,5420,5430,5420,1600
20240624,150200,7743235870,5440,5440,5440,5410,4019
20240624,150100,7721473160,5420,5440,5450,5420,3135
20240624,150000,7704448350,5450,5440,5450,5430,1874
20240624,145900,7694254920,5430,5440,5450,5430,2360
20240624,145800,7681435900,5450,5440,5450,5430,1050
20240624,145700,7675719920,5450,5450,5450,5440,11
20240624,145600,7675660060,5440,5430,5440,5430,2
20240624,145500,7675649190,5450,5450,5450,5410,1694
20240624,145400,7666462700,5440,5440,5450,5430,2837
20240624,145300,7651030550,5450,5430,5450,5400,10968
20240624,145200,7591644970,5420,5450,5450,5420,6665
20240624,145100,7555472130,5450,5430,5450,5430,3265
20240624,145000,7537731040,5440,5450,5460,5440,7140
20240624,144900,7498840170,5460,5470,5470,5460,12645
20240624,144800,7429768470,5470,5480,5490,5470,461
20240624,144700,7427244970,5480,5480,5480,5470,1255
20240624,144600,7420371640,5480,5480,5480,5470,102
20240624,144500,7419812730,5470,5480,5480,5470,1335
20240624,144400,7412506770,5490,5480,5490,5470,1125
20240624,144300,7406348630,5480,5490,5490,5480,70
20240624,144200,7405964530,5490,5490,5490,5470,2033
20240624,144100,7394838360,5480,5500,5500,5480,1616
20240624,144000,7385979370,5500,5490,5500,5490,607
20240624,143900,7382646920,5490,5490,5500,5490,317
20240624,143800,7380906490,5490,5500,5500,5490,398
20240624,143700,7378720930,5490,5490,5500,5480,594
20240624,143600,7375460200,5490,5500,5500,5490,55
20240624,143500,7375158200,5490,5480,5490,5480,5979
20240624,143400,7342388460,5460,5490,5490,5460,2764
20240624,143300,7327274770,5470,5480,5490,5470,2014
20240624,143200,7316241580,5480,5480,5480,5470,726
20240624,143100,7312266700,5470,5480,5480,5470,1222
20240624,143000,7305570440,5480,5460,5480,5460,44
20240624,142900,7305329780,5460,5490,5490,5460,9203
20240624,142800,7254976470,5480,5490,5490,5480,451
20240624,142700,7252503650,5490,5480,5490,5480,480
20240624,142600,7249870510,5480,5490,5490,5480,1823
20240624,142500,7239862290,5490,5520,5520,5490,379
20240624,142400,7237779040,5520,5510,5520,5500,1248
20240624,142300,7230911620,5510,5510,5510,5500,436
20240624,142200,7228512240,5510,5510,5510,5510,621
20240624,142100,7225090530,5510,5510,5510,5500,739
20240624,142000,7221023800,5510,5500,5510,5500,625
20240624,141900,7217585270,5500,5510,5510,5480,1935
20240624,141800,7206954590,5500,5500,5500,5500,1272
20240624,141700,7199958590,5480,5490,5500,5480,211
20240624,141600,7198801230,5490,5490,5490,5490,49
20240624,141500,7198532220,5490,5480,5490,5470,150
20240624,141400,7197710900,5470,5480,5480,5470,1414
20240624,141300,7189973170,5480,5490,5510,5480,1715
20240624,141200,7180568190,5510,5500,5510,5490,436
20240624,141100,7178174170,5490,5490,5490,5490,520
20240624,141000,7175319370,5490,5490,5510,5490,721
20240624,140900,7171360740,5490,5520,5520,5490,375
20240624,140800,7169301200,5520,5490,5520,5490,183
20240624,140700,7168296470,5490,5530,5530,5490,1002
20240624,140600,7162783750,5530,5500,5530,5490,590
20240624,140500,7159540200,5500,5540,5540,5500,8794
20240624,140400,7111083600,5540,5510,5540,5510,3601
20240624,140300,7091180440,5530,5520,5530,5510,907
20240624,140200,7086174710,5520,5530,5540,5520,420
20240624,140100,7083851950,5540,5520,5540,5510,948
20240624,140000,7078607950,5520,5530,5530,5520,10
20240624,135900,7078552740,5530,5520,5530,5520,1127
20240624,135800,7072320950,5520,5530,5530,5520,398
20240624,135700,7070123830,5520,5520,5530,5510,569
20240624,135600,7066984720,5520,5510,5520,5510,1323
20240624,135500,7059693150,5520,5510,5520,5510,587
20240624,135400,7056456060,5510,5510,5520,5510,325
20240624,135300,7054665160,5520,5510,5520,5510,172
20240624,135200,7053717300,5510,5500,5510,5500,1480
20240624,135100,7045577290,5500,5500,5500,5490,153
20240624,135000,7044736080,5510,5530,5530,5510,1528
20240624,134900,7036312070,5530,5530,5530,5520,206
20240624,134800,7035173930,5530,5530,5530,5520,1019
20240624,134700,7029538910,5520,5530,5540,5520,2064
20240624,134600,7018124580,5530,5510,5530,5510,595
20240624,134500,7014846010,5510,5510,5510,5480,19
20240624,134400,7014741800,5510,5510,5510,5470,7065
20240624,134300,6976017220,5500,5480,5500,5480,1506
20240624,134200,6967737050,5490,5480,5490,5470,3116
20240624,134100,6950659840,5490,5500,5500,5490,3285
20240624,134000,6932605540,5500,5500,5500,5500,1000
20240624,133900,6927105540,5500,5510,5510,5500,1076
20240624,133800,6921187340,5510,5520,5520,5510,1012
20240624,133700,6915607410,5510,5510,5510,5510,516
20240624,133600,6912764250,5510,5510,5510,5510,1243
20240624,133500,6905915320,5500,5520,5520,5500,1875
20240624,133400,6895573890,5540,5540,5550,5540,2385
20240624,133300,6882343390,5540,5550,5550,5540,783
20240624,133200,6878001480,5550,5530,5550,5530,1821
20240624,133100,6867905840,5530,5510,5530,5510,538
20240624,133000,6864936040,5510,5500,5510,5500,607
20240624,132900,6861594240,5520,5530,5530,5520,395
20240624,132800,6859413760,5530,5500,5530,5500,1921
20240624,132700,6848832340,5500,5510,5510,5500,2169
20240624,132600,6836892840,5510,5510,5520,5510,446
20240624,132500,6834434330,5510,5540,5540,5510,2304
20240624,132400,6821724950,5540,5540,5550,5540,143
20240624,132300,6820932720,5550,5550,5550,5540,303
20240624,132200,6819253980,5540,5540,5550,5530,936
20240624,132100,6814068600,5530,5540,5540,5520,2711
20240624,132000,6799086140,5550,5550,5550,5540,1128
20240624,131900,6792826990,5540,5550,5550,5540,1347
20240624,131800,6785355600,5540,5550,5550,5540,700
20240624,131700,6781476800,5550,5540,5550,5540,2366
20240624,131600,6768358120,5530,5540,5540,5530,120
20240624,131500,6767693760,5540,5530,5540,5520,146
20240624,131400,6766886110,5530,5530,5530,5520,335
20240624,131300,6765036300,5540,5520,5540,5500,2063
20240624,131200,6753639480,5520,5510,5520,5500,3353
20240624,131100,6735134140,5500,5520,5520,5500,1134
20240624,131000,6728889550,5520,5500,5520,5490,1356
20240624,130900,6721415550,5490,5490,5510,5480,4587
20240624,130800,6696150020,5490,5480,5490,5470,1351
20240624,130700,6688740280,5480,5470,5500,5470,2209
20240624,130600,6676629670,5500,5510,5510,5450,18780
20240624,130500,6573834690,5510,5500,5510,5500,3602
20240624,130400,6554022690,5500,5490,5500,5480,5969
20240624,130300,6521269100,5490,5500,5510,5490,7297
20240624,130200,6481137220,5500,5520,5520,5490,33898
20240624,130100,6294531590,5520,5530,5540,5520,8502
20240624,130000,6247546180,5530,5530,5540,5520,1483
20240624,125900,6239345330,5540,5550,5560,5530,8592
20240624,125800,6191766000,5560,5550,5560,5540,1513
20240624,125700,6183366130,5550,5570,5570,5550,449
20240624,125600,6180871710,5560,5540,5570,5540,3950
20240624,125500,6158936210,5550,5550,5550,5540,4416
20240624,125400,6134463720,5540,5560,5560,5540,1299
20240624,125300,6127258440,5570,5580,5580,5550,5126
20240624,125200,6098722990,5580,5570,5580,5560,1981
20240624,125100,6087690990,5580,5590,5590,5560,3474
20240624,125000,6068344490,5580,5590,5600,5580,665
20240624,124900,6064624150,5600,5590,5600,5570,3764
20240624,124800,6043615820,5600,5590,5610,5580,4467
20240624,124700,6018628590,5580,5540,5590,5540,8971
20240624,124600,5968603150,5560,5550,5560,5530,3352
20240624,124500,5950032010,5540,5550,5550,5540,6438
20240624,124400,5914329870,5560,5560,5570,5550,2947
20240624,124300,5897944880,5560,5560,5570,5550,8770
20240624,124200,5849193930,5560,5570,5580,5540,14907
20240624,124100,5766354180,5570,5580,5580,5560,1884
20240624,124000,5755853900,5580,5540,5580,5540,4828
20240624,123900,5729033280,5540,5580,5580,5540,9713
20240624,123800,5675040950,5580,5570,5580,5570,2793
20240624,123700,5659469020,5570,5590,5610,5570,11201
20240624,123600,5596878970,5590,5610,5610,5580,11367
20240624,123500,5533292830,5610,5600,5620,5580,8480
20240624,123400,5485803140,5600,5620,5640,5590,20649
20240624,123300,5369934190,5630,5560,5650,5560,76616
20240624,123200,4940551010,5550,5540,5550,5540,2867
20240624,123100,4924654040,5540,5520,5540,5520,2271
20240624,123000,4912077500,5520,5520,5520,5520,84
20240624,122900,4911613820,5520,5540,5550,5520,4872
20240624,122800,4884652220,5540,5530,5550,5530,1434
20240624,122700,4876707960,5540,5530,5540,5530,993
20240624,122600,4871213630,5540,5550,5550,5540,2525
20240624,122500,4857214900,5550,5570,5570,5550,3772
20240624,122400,4836250720,5570,5560,5570,5560,1480
20240624,122300,4828018790,5560,5560,5560,5550,5136
20240624,122200,4799462640,5560,5550,5570,5550,8669
20240624,122100,4751276000,5550,5550,5560,5540,8133
20240624,122000,4706087850,5540,5530,5540,5530,1994
20240624,121900,4695042260,5530,5540,5540,5530,461
20240624,121800,4692491890,5540,5530,5550,5530,6054
20240624,121700,4658954940,5510,5510,5530,5510,1058
20240624,121600,4653115280,5510,5520,5520,5500,2412
20240624,121500,4639809610,5530,5530,5530,5520,97
20240624,121400,4639274090,5530,5530,5530,5520,2693
20240624,121300,4624389750,5530,5520,5540,5520,2205
20240624,121200,4612201670,5520,5530,5530,5510,768
20240624,121100,4607965420,5530,5530,5530,5500,250
20240624,121000,4606583080,5530,5500,5530,5500,1186
20240624,120900,4600051100,5500,5500,5500,5500,550
20240624,120800,4597026100,5500,5490,5500,5480,2537
20240624,120700,4583082780,5490,5480,5490,5480,506
20240624,120600,4580305900,5480,5490,5490,5480,192
20240624,120500,4579253730,5490,5490,5500,5490,1622
20240624,120400,4570343950,5500,5500,5500,5470,786
20240624,120300,4566036620,5470,5500,5510,5470,1929
20240624,120200,4555456960,5500,5520,5520,5500,2403
20240624,120100,4542222190,5520,5530,5540,5520,110
20240624,120000,4541614880,5520,5530,5540,5520,3281
20240624,115900,4523480370,5530,5470,5530,5470,3854
20240624,115800,4502244430,5500,5490,5500,5490,140
20240624,115700,4501475790,5460,5490,5490,5450,4876
20240624,115600,4474813690,5490,5500,5500,5490,1021
20240624,115500,4469202070,5510,5510,5510,5510,83
20240624,115400,4468744740,5510,5510,5510,5510,212
20240624,115300,4467576620,5510,5520,5540,5510,279
20240624,115200,4466038140,5500,5500,5500,5500,1205
20240624,115100,4459410640,5500,5500,5510,5500,308
20240624,115000,4457716630,5500,5510,5540,5500,2362
20240624,114900,4444693260,5550,5520,5550,5510,4641
20240624,114800,4419055190,5520,5530,5560,5510,13186
20240624,114700,4345943480,5520,5540,5550,5510,2999
20240624,114600,4329357130,5550,5540,5550,5530,3774
20240624,114500,4308462990,5530,5540,5560,5510,9554
20240624,114400,4255499510,5540,5540,5550,5530,2513
20240624,114300,4241580360,5530,5530,5540,5520,2763
20240624,114200,4226313070,5530,5530,5540,5520,4876
20240624,114100,4199369510,5520,5500,5530,5500,7933
20240624,114000,4155596200,5500,5490,5500,5490,4205
20240624,113900,4132469840,5500,5490,5500,5490,617
20240624,113800,4129082000,5490,5450,5490,5450,6598
20240624,113700,4092997140,5460,5470,5470,5460,531
20240624,113600,4090097210,5470,5460,5470,5440,368
20240624,113500,4088091450,5470,5450,5470,5440,938
20240624,113400,4082978920,5440,5450,5470,5440,2737
20240624,113300,4068076130,5450,5460,5470,5450,953
20240624,113200,4062873520,5460,5470,5470,5460,1598
20240624,113100,4054148240,5460,5480,5480,5460,3533
20240624,113000,4034816190,5480,5490,5500,5480,2097
20240624,112900,4023296880,5500,5500,5510,5480,2192
20240624,112800,4011244770,5500,5470,5510,5470,2743
20240624,112700,3996219170,5470,5450,5470,5450,1814
20240624,112600,3986319420,5460,5460,5460,5440,1845
20240624,112500,3976255040,5460,5430,5460,5420,3662
20240624,112400,3956358180,5430,5450,5450,5420,7727
20240624,112300,3914351920,5450,5450,5480,5450,1151
20240624,112200,3908077620,5480,5470,5480,5450,4312
20240624,112100,3884541780,5470,5490,5510,5470,4351
20240624,112000,3860706110,5490,5500,5520,5490,4147
20240624,111900,3837928720,5500,5490,5520,5490,2255
20240624,111800,3825531600,5500,5510,5520,5500,4800
20240624,111700,3799120750,5520,5520,5550,5520,5215
20240624,111600,3770315960,5530,5550,5560,5530,21397
20240624,111500,3651611010,5550,5520,5550,5520,9274
20240624,111400,3600255470,5530,5500,5530,5500,2250
20240624,111300,3587842850,5500,5510,5510,5490,1233
20240624,111200,3581063120,5520,5500,5520,5480,2363
20240624,111100,3568077790,5490,5520,5520,5490,2682
20240624,111000,3553334780,5500,5520,5520,5500,1890
20240624,110900,3542922590,5520,5510,5520,5490,4622
20240624,110800,3517508990,5530,5530,5540,5510,3409
20240624,110700,3498674840,5520,5520,5560,5520,24196
20240624,110600,3364636270,5520,5480,5520,5480,2768
20240624,110500,3349401810,5490,5490,5490,5490,32
20240624,110400,3349226130,5490,5480,5490,5480,858
20240624,110300,3344519100,5480,5470,5490,5470,955
20240624,110200,3339281550,5490,5490,5500,5470,3582
20240624,110100,3319623310,5490,5490,5500,5490,2253
20240624,110000,3307249550,5500,5500,5520,5500,4814
20240624,105900,3280744840,5500,5500,5520,5490,8358
20240624,105800,3234743650,5520,5530,5530,5500,12481
20240624,105700,3165913350,5520,5510,5540,5500,7084
20240624,105600,3126805050,5500,5520,5530,5500,8090
20240624,105500,3082196110,5520,5480,5530,5480,11427
20240624,105400,3019231510,5480,5440,5480,5440,4180
20240624,105300,2996433740,5440,5460,5460,5440,141
20240624,105200,2995665500,5460,5450,5460,5420,577
20240624,105100,2992527930,5430,5460,5470,5420,5706
20240624,105000,2961494880,5470,5470,5480,5460,903
20240624,104900,2956561360,5470,5470,5490,5460,2845
20240624,104800,2940979670,5470,5480,5480,5460,1740
20240624,104700,2931458870,5480,5470,5500,5460,4204
20240624,104600,2908450140,5470,5500,5500,5460,1532
20240624,104500,2900067490,5500,5500,5510,5480,6697
20240624,104400,2863229700,5510,5480,5510,5480,17943
20240624,104300,2764640260,5460,5480,5480,5460,2461
20240624,104200,2751161720,5480,5440,5490,5440,1722
20240624,104100,2741757710,5440,5450,5450,5430,1763
20240624,104000,2732161820,5450,5470,5480,5450,4529
20240624,103900,2707445400,5470,5490,5500,5470,7201
20240624,103800,2667899710,5470,5470,5520,5470,19572
20240624,103700,2560235350,5470,5500,5500,5440,7408
20240624,103600,2519711980,5470,5440,5520,5440,36425
20240624,103500,2319796500,5420,5430,5430,5420,189
20240624,103400,2318770830,5440,5430,5440,5420,962
20240624,103300,2313554050,5430,5420,5430,5420,1000
20240624,103200,2308126250,5430,5440,5440,5430,525
20240624,103100,2305274210,5430,5440,5440,5430,1960
20240624,103000,2294615200,5430,5420,5440,5420,1397
20240624,102900,2287030500,5420,5420,5440,5400,3719
20240624,102800,2266845090,5420,5420,5420,5410,563
20240624,102700,2263794740,5420,5410,5420,5410,537
20240624,102600,2260889480,5420,5410,5420,5410,273
20240624,102500,2259412260,5420,5430,5430,5420,614
20240624,102400,2256083500,5430,5420,5430,5420,128
20240624,102300,2255389730,5420,5420,5420,5420,419
20240624,102200,2253118750,5430,5440,5440,5430,182
20240624,102100,2252130180,5440,5440,5440,5420,2307
20240624,102000,2239581310,5440,5430,5440,5410,4088
20240624,101900,2217375450,5430,5410,5430,5400,627
20240624,101800,2213978730,5400,5410,5420,5400,836
20240624,101700,2209459010,5410,5390,5410,5390,1039
20240624,101600,2203849810,5390,5400,5400,5380,704
20240624,101500,2200055540,5400,5410,5410,5400,301
20240624,101400,2198428030,5400,5400,5420,5400,1035
20240624,101300,2192834660,5400,5410,5410,5400,161
20240624,101200,2191964760,5420,5410,5420,5400,3260
20240624,101100,2174327110,5420,5400,5420,5390,1369
20240624,101000,2166911540,5400,5400,5430,5390,838
20240624,100900,2162382640,5410,5420,5430,5410,991
20240624,100800,2157015920,5430,5420,5450,5420,8857
20240624,100700,2108962360,5420,5410,5420,5400,2072
20240624,100600,2097751210,5410,5400,5410,5390,123
20240624,100500,2097087080,5400,5390,5400,5390,586
20240624,100400,2093925930,5390,5380,5390,5370,2562
20240624,100300,2080144540,5380,5380,5400,5380,809
20240624,100200,2075791390,5400,5400,5400,5380,27
20240624,100100,2075645670,5410,5400,5410,5380,286
20240624,100000,2074101360,5400,5370,5400,5370,4418
20240624,095900,2050309410,5360,5350,5360,5350,560
20240624,095800,2047308220,5350,5360,5370,5350,670
20240624,095700,2043723380,5370,5350,5370,5340,1886
20240624,095600,2033637760,5370,5370,5370,5340,203
20240624,095500,2032547800,5340,5340,5350,5340,3237
20240624,095400,2015258080,5340,5370,5370,5340,316
20240624,095300,2013570340,5380,5340,5380,5330,862
20240624,095200,2008960370,5310,5340,5340,5300,13260
20240624,095100,1938410300,5340,5360,5360,5340,2620
20240624,095000,1924391340,5350,5370,5380,5350,6916
20240624,094900,1887332300,5360,5380,5380,5360,8594
20240624,094800,1841136140,5390,5400,5400,5390,2935
20240624,094700,1825313240,5390,5390,5400,5390,402
20240624,094600,1823143930,5400,5390,5400,5380,4233
20240624,094500,1800364060,5390,5400,5420,5380,9056
20240624,094400,1751533490,5400,5420,5420,5400,6326
20240624,094300,1717310320,5420,5450,5450,5410,7321
20240624,094200,1677579690,5440,5470,5480,5440,11270
20240624,094100,1615995720,5470,5490,5500,5470,20999
20240624,094000,1500649120,5490,5470,5490,5470,10178
20240624,093900,1444847040,5470,5430,5480,5430,13786
20240624,093800,1369658260,5420,5410,5430,5410,2887
20240624,093700,1354013890,5410,5410,5410,5410,1883
20240624,093600,1343826860,5420,5410,5420,5410,2390
20240624,093500,1330896950,5410,5420,5420,5410,606
20240624,093400,1327615230,5420,5410,5430,5410,3242
20240624,093300,1310042690,5400,5400,5410,5390,1526
20240624,093200,1301808010,5410,5380,5410,5370,4959
20240624,093100,1275089310,5380,5380,5380,5370,6116
20240624,093000,1242226970,5380,5380,5390,5380,2453
20240624,092900,1229029280,5380,5420,5420,5380,11476
20240624,092800,1167114020,5410,5420,5420,5410,2399
20240624,092700,1154129130,5410,5420,5430,5400,12251
20240624,092600,1087784740,5420,5450,5460,5420,9393
20240624,092500,1036744390,5450,5420,5460,5390,16274
20240624,092400,948303960,5420,5410,5440,5410,4364
20240624,092300,924615150,5440,5420,5440,5400,20696
20240624,092200,812328040,5420,5400,5420,5390,7965
20240624,092100,769253130,5390,5360,5390,5350,15502
20240624,092000,685913490,5360,5380,5390,5360,9889
20240624,091900,632758790,5360,5340,5380,5330,10652
20240624,091800,575749230,5340,5350,5350,5330,4947
20240624,091700,549357470,5350,5340,5350,5330,6598
20240624,091600,514114750,5330,5340,5360,5330,12927
20240624,091500,445040550,5330,5310,5360,5310,11625
20240624,091400,383009720,5320,5290,5320,5280,16886
20240624,091300,293438610,5290,5260,5290,5250,5307
20240624,091200,265489930,5260,5270,5270,5260,754
20240624,091100,261518810,5270,5230,5280,5230,7261
20240624,091000,223421040,5230,5240,5250,5220,1018
20240624,090900,218092690,5240,5240,5260,5220,9245
20240624,090800,169737220,5240,5210,5240,5210,1606
20240624,090700,161357390,5220,5220,5220,5210,1086
20240624,090600,155699170,5220,5230,5230,5210,1252
20240624,090500,149171480,5220,5220,5220,5210,2381
20240624,090400,136763970,5230,5240,5260,5210,3788
20240624,090300,116968840,5240,5240,5280,5240,1334
20240624,090200,109970630,5280,5220,5290,5220,5031
20240624,090100,83515640,5220,5190,5230,5190,4093
20240624,090000,62219950,5190,5150,5190,5150,11882