stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,212300,1769078000,5230,5230,5230,5230,6024
20240626,212200,1769078000,5230,5230,5230,5230,0
20240626,212100,1769078000,5230,5230,5230,5230,0
20240626,212000,1769078000,5230,5230,5230,5230,0
20240626,211900,1769078000,5230,5230,5230,5230,0
20240626,211800,1769078000,5230,5230,5230,5230,0
20240626,211700,1769078000,5230,5230,5230,5230,0
20240626,211600,1769078000,5230,5230,5230,5230,0
20240626,211500,1769078000,5230,5230,5230,5230,0
20240626,211400,1769078000,5230,5230,5230,5230,0
20240626,211300,1769078000,5230,5230,5230,5230,0
20240626,211200,1769078000,5230,5230,5230,5230,0
20240626,211100,1769078000,5230,5230,5230,5230,0
20240626,211000,1769078000,5230,5230,5230,5230,0
20240626,210900,1769078000,5230,5230,5230,5230,0
20240626,210800,1769078000,5230,5230,5230,5230,0
20240626,210700,1769078000,5230,5230,5230,5230,0
20240626,210600,1769078000,5230,5230,5230,5230,0
20240626,210500,1769078000,5230,5230,5230,5230,0
20240626,210400,1769078000,5230,5230,5230,5230,0
20240626,210300,1769078000,5230,5230,5230,5230,0
20240626,210200,1769078000,5230,5230,5230,5230,0
20240626,210100,1769078000,5230,5230,5230,5230,0
20240626,210000,1769078000,5230,5230,5230,5230,0
20240626,205900,1769078000,5230,5230,5230,5230,0
20240626,205800,1769078000,5230,5230,5230,5230,0
20240626,205700,1769078000,5230,5230,5230,5230,0
20240626,205600,1769078000,5230,5230,5230,5230,0
20240626,205500,1769078000,5230,5230,5230,5230,0
20240626,205400,1769078000,5230,5230,5230,5230,0
20240626,205300,1769078000,5230,5230,5230,5230,6024
20240626,205200,1769078000,5230,5230,5230,5230,0
20240626,205100,1769078000,5230,5230,5230,5230,0
20240626,205000,1769078000,5230,5230,5230,5230,0
20240626,204900,1769078000,5230,5230,5230,5230,0
20240626,204800,1769078000,5230,5230,5230,5230,0
20240626,204700,1769078000,5230,5230,5230,5230,0
20240626,204600,1769078000,5230,5230,5230,5230,0
20240626,204500,1769078000,5230,5230,5230,5230,0
20240626,204400,1769078000,5230,5230,5230,5230,0
20240626,204300,1769078000,5230,5230,5230,5230,0
20240626,204200,1769078000,5230,5230,5230,5230,0
20240626,204100,1769078000,5230,5230,5230,5230,0
20240626,204000,1769078000,5230,5230,5230,5230,0
20240626,203900,1769078000,5230,5230,5230,5230,0
20240626,203800,1769078000,5230,5230,5230,5230,0
20240626,203700,1769078000,5230,5230,5230,5230,0
20240626,203600,1769078000,5230,5230,5230,5230,0
20240626,203500,1769078000,5230,5230,5230,5230,0
20240626,203400,1769078000,5230,5230,5230,5230,0
20240626,203300,1769078000,5230,5230,5230,5230,0
20240626,203200,1769078000,5230,5230,5230,5230,0
20240626,203100,1769078000,5230,5230,5230,5230,0
20240626,203000,1769078000,5230,5230,5230,5230,0
20240626,202900,1769078000,5230,5230,5230,5230,0
20240626,202800,1769078000,5230,5230,5230,5230,0
20240626,202700,1769078000,5230,5230,5230,5230,0
20240626,202600,1769078000,5230,5230,5230,5230,0
20240626,202500,1769078000,5230,5230,5230,5230,0
20240626,202400,1769078000,5230,5230,5230,5230,0
20240626,202300,1769078000,5230,5230,5230,5230,6024
20240626,202200,1769078000,5230,5230,5230,5230,0
20240626,202100,1769078000,5230,5230,5230,5230,0
20240626,202000,1769078000,5230,5230,5230,5230,0
20240626,201900,1769078000,5230,5230,5230,5230,0
20240626,201800,1769078000,5230,5230,5230,5230,0
20240626,201700,1769078000,5230,5230,5230,5230,0
20240626,201600,1769078000,5230,5230,5230,5230,0
20240626,201500,1769078000,5230,5230,5230,5230,0
20240626,201400,1769078000,5230,5230,5230,5230,0
20240626,201300,1769078000,5230,5230,5230,5230,0
20240626,201200,1769078000,5230,5230,5230,5230,0
20240626,201100,1769078000,5230,5230,5230,5230,0
20240626,201000,1769078000,5230,5230,5230,5230,0
20240626,200900,1769078000,5230,5230,5230,5230,0
20240626,200800,1769078000,5230,5230,5230,5230,0
20240626,200700,1769078000,5230,5230,5230,5230,0
20240626,200600,1769078000,5230,5230,5230,5230,0
20240626,200500,1769078000,5230,5230,5230,5230,0
20240626,200400,1769078000,5230,5230,5230,5230,0
20240626,200300,1769078000,5230,5230,5230,5230,0
20240626,200200,1769078000,5230,5230,5230,5230,0
20240626,200100,1769078000,5230,5230,5230,5230,0
20240626,200000,1769078000,5230,5230,5230,5230,0
20240626,195900,1769078000,5230,5230,5230,5230,0
20240626,195800,1769078000,5230,5230,5230,5230,0
20240626,195700,1769078000,5230,5230,5230,5230,0
20240626,195600,1769078000,5230,5230,5230,5230,0
20240626,195500,1769078000,5230,5230,5230,5230,0
20240626,195400,1769078000,5230,5230,5230,5230,0
20240626,195300,1769078000,5230,5230,5230,5230,6024
20240626,195200,1769078000,5230,5230,5230,5230,0
20240626,195100,1769078000,5230,5230,5230,5230,0
20240626,195000,1769078000,5230,5230,5230,5230,0
20240626,194900,1769078000,5230,5230,5230,5230,0
20240626,194800,1769078000,5230,5230,5230,5230,0
20240626,194700,1769078000,5230,5230,5230,5230,0
20240626,194600,1769078000,5230,5230,5230,5230,0
20240626,194500,1769078000,5230,5230,5230,5230,0
20240626,194400,1769078000,5230,5230,5230,5230,0
20240626,194300,1769078000,5230,5230,5230,5230,0
20240626,194200,1769078000,5230,5230,5230,5230,0
20240626,194100,1769078000,5230,5230,5230,5230,0
20240626,194000,1769078000,5230,5230,5230,5230,0
20240626,193900,1769078000,5230,5230,5230,5230,0
20240626,193800,1769078000,5230,5230,5230,5230,0
20240626,193700,1769078000,5230,5230,5230,5230,0
20240626,193600,1769078000,5230,5230,5230,5230,0
20240626,193500,1769078000,5230,5230,5230,5230,0
20240626,193400,1769078000,5230,5230,5230,5230,0
20240626,193300,1769078000,5230,5230,5230,5230,0
20240626,193200,1769078000,5230,5230,5230,5230,0
20240626,193100,1769078000,5230,5230,5230,5230,0
20240626,193000,1769078000,5230,5230,5230,5230,0
20240626,192900,1769078000,5230,5230,5230,5230,0
20240626,192800,1769078000,5230,5230,5230,5230,0
20240626,192700,1769078000,5230,5230,5230,5230,0
20240626,192600,1769078000,5230,5230,5230,5230,0
20240626,192500,1769078000,5230,5230,5230,5230,0
20240626,192400,1769078000,5230,5230,5230,5230,0
20240626,192300,1769078000,5230,5230,5230,5230,6024
20240626,192200,1769078000,5230,5230,5230,5230,0
20240626,192100,1769078000,5230,5230,5230,5230,0
20240626,192000,1769078000,5230,5230,5230,5230,0
20240626,191900,1769078000,5230,5230,5230,5230,0
20240626,191800,1769078000,5230,5230,5230,5230,0
20240626,191700,1769078000,5230,5230,5230,5230,0
20240626,191600,1769078000,5230,5230,5230,5230,0
20240626,191500,1769078000,5230,5230,5230,5230,0
20240626,191400,1769078000,5230,5230,5230,5230,0
20240626,191300,1769078000,5230,5230,5230,5230,0
20240626,191200,1769078000,5230,5230,5230,5230,0
20240626,191100,1769078000,5230,5230,5230,5230,0
20240626,191000,1769078000,5230,5230,5230,5230,0
20240626,190900,1769078000,5230,5230,5230,5230,0
20240626,190800,1769078000,5230,5230,5230,5230,0
20240626,190700,1769078000,5230,5230,5230,5230,0
20240626,190600,1769078000,5230,5230,5230,5230,0
20240626,190500,1769078000,5230,5230,5230,5230,0
20240626,190400,1769078000,5230,5230,5230,5230,0
20240626,190300,1769078000,5230,5230,5230,5230,0
20240626,190200,1769078000,5230,5230,5230,5230,0
20240626,190100,1769078000,5230,5230,5230,5230,0
20240626,190000,1769078000,5230,5230,5230,5230,0
20240626,185900,1769078000,5230,5230,5230,5230,0
20240626,185800,1769078000,5230,5230,5230,5230,0
20240626,185700,1769078000,5230,5230,5230,5230,0
20240626,185600,1769078000,5230,5230,5230,5230,0
20240626,185500,1769078000,5230,5230,5230,5230,0
20240626,185400,1769078000,5230,5230,5230,5230,0
20240626,185300,1769078000,5230,5230,5230,5230,6024
20240626,185200,1769078000,5230,5230,5230,5230,0
20240626,185100,1769078000,5230,5230,5230,5230,0
20240626,185000,1769078000,5230,5230,5230,5230,0
20240626,184900,1769078000,5230,5230,5230,5230,0
20240626,184800,1769078000,5230,5230,5230,5230,0
20240626,184700,1769078000,5230,5230,5230,5230,0
20240626,184600,1769078000,5230,5230,5230,5230,0
20240626,184500,1769078000,5230,5230,5230,5230,0
20240626,184400,1769078000,5230,5230,5230,5230,0
20240626,184300,1769078000,5230,5230,5230,5230,0
20240626,184200,1769078000,5230,5230,5230,5230,0
20240626,184100,1769078000,5230,5230,5230,5230,0
20240626,184000,1769078000,5230,5230,5230,5230,0
20240626,183900,1769078000,5230,5230,5230,5230,0
20240626,183800,1769078000,5230,5230,5230,5230,0
20240626,183700,1769078000,5230,5230,5230,5230,0
20240626,183600,1769078000,5230,5230,5230,5230,0
20240626,183500,1769078000,5230,5230,5230,5230,0
20240626,183400,1769078000,5230,5230,5230,5230,0
20240626,183300,1769078000,5230,5230,5230,5230,0
20240626,183200,1769078000,5230,5230,5230,5230,0
20240626,183100,1769078000,5230,5230,5230,5230,0
20240626,183000,1769078000,5230,5230,5230,5230,0
20240626,182900,1769078000,5230,5230,5230,5230,0
20240626,182800,1769078000,5230,5230,5230,5230,0
20240626,182700,1769078000,5230,5230,5230,5230,0
20240626,182600,1769078000,5230,5230,5230,5230,0
20240626,182500,1769078000,5230,5230,5230,5230,0
20240626,182400,1769078000,5230,5230,5230,5230,0
20240626,182300,1769078000,5230,5230,5230,5230,6024
20240626,182200,1769078000,5230,5230,5230,5230,0
20240626,182100,1769078000,5230,5230,5230,5230,0
20240626,182000,1769078000,5230,5230,5230,5230,0
20240626,181900,1769078000,5230,5230,5230,5230,0
20240626,181800,1769078000,5230,5230,5230,5230,0
20240626,181700,1769078000,5230,5230,5230,5230,0
20240626,181600,1769078000,5230,5230,5230,5230,0
20240626,181500,1769078000,5230,5230,5230,5230,0
20240626,181400,1769078000,5230,5230,5230,5230,0
20240626,181300,1769078000,5230,5230,5230,5230,0
20240626,181200,1769078000,5230,5230,5230,5230,0
20240626,181100,1769078000,5230,5230,5230,5230,0
20240626,181000,1769078000,5230,5230,5230,5230,0
20240626,180900,1769078000,5230,5230,5230,5230,0
20240626,180800,1769078000,5230,5230,5230,5230,0
20240626,180700,1769078000,5230,5230,5230,5230,0
20240626,180600,1769078000,5230,5230,5230,5230,0
20240626,180500,1769078000,5230,5230,5230,5230,0
20240626,180400,1769078000,5230,5230,5230,5230,0
20240626,180300,1769078000,5230,5230,5230,5230,0
20240626,180200,1769078000,5230,5230,5230,5230,0
20240626,180100,1769078000,5230,5230,5230,5230,0
20240626,180000,1769078000,5230,5230,5230,5230,0
20240626,175900,1769078000,5230,5230,5230,5230,0
20240626,175800,1769078000,5230,5230,5230,5230,0
20240626,175700,1769078000,5230,5230,5230,5230,0
20240626,175600,1769078000,5230,5230,5230,5230,0
20240626,175500,1769078000,5230,5230,5230,5230,0
20240626,175400,1769078000,5230,5230,5230,5230,0
20240626,175300,1769078000,5230,5230,5230,5230,6024
20240626,175200,1769078000,5230,5230,5230,5230,0
20240626,175100,1769078000,5230,5230,5230,5230,0
20240626,175000,1769078000,5230,5230,5230,5230,0
20240626,174900,1769078000,5230,5230,5230,5230,0
20240626,174800,1769078000,5230,5230,5230,5230,0
20240626,174700,1769078000,5230,5230,5230,5230,0
20240626,174600,1769078000,5230,5230,5230,5230,0
20240626,174500,1769078000,5230,5230,5230,5230,0
20240626,174400,1769078000,5230,5230,5230,5230,0
20240626,174300,1769078000,5230,5230,5230,5230,0
20240626,174200,1769078000,5230,5230,5230,5230,0
20240626,174100,1769078000,5230,5230,5230,5230,0
20240626,174000,1769078000,5230,5230,5230,5230,0
20240626,173900,1769078000,5230,5230,5230,5230,0
20240626,173800,1769078000,5230,5230,5230,5230,0
20240626,173700,1769078000,5230,5230,5230,5230,0
20240626,173600,1769078000,5230,5230,5230,5230,0
20240626,173500,1769078000,5230,5230,5230,5230,0
20240626,173400,1769078000,5230,5230,5230,5230,0
20240626,173300,1769078000,5230,5230,5230,5230,0
20240626,173200,1769078000,5230,5230,5230,5230,0
20240626,173100,1769078000,5230,5230,5230,5230,0
20240626,173000,1769078000,5230,5230,5230,5230,0
20240626,172900,1769078000,5230,5230,5230,5230,0
20240626,172800,1769078000,5230,5230,5230,5230,0
20240626,172700,1769078000,5230,5230,5230,5230,0
20240626,172600,1769078000,5230,5230,5230,5230,0
20240626,172500,1769078000,5230,5230,5230,5230,0
20240626,172400,1769078000,5230,5230,5230,5230,0
20240626,172300,1769078000,5230,5230,5230,5230,6024
20240626,172200,1769078000,5230,5230,5230,5230,0
20240626,172100,1769078000,5230,5230,5230,5230,0
20240626,172000,1769078000,5230,5230,5230,5230,0
20240626,171900,1769078000,5230,5230,5230,5230,0
20240626,171800,1769078000,5230,5230,5230,5230,0
20240626,171700,1769078000,5230,5230,5230,5230,0
20240626,171600,1769078000,5230,5230,5230,5230,0
20240626,171500,1769078000,5230,5230,5230,5230,0
20240626,171400,1769078000,5230,5230,5230,5230,0
20240626,171300,1769078000,5230,5230,5230,5230,0
20240626,171200,1769078000,5230,5230,5230,5230,0
20240626,171100,1769078000,5230,5230,5230,5230,0
20240626,171000,1769078000,5230,5230,5230,5230,0
20240626,170900,1769078000,5230,5230,5230,5230,0
20240626,170800,1769078000,5230,5230,5230,5230,0
20240626,170700,1769078000,5230,5230,5230,5230,0
20240626,170600,1769078000,5230,5230,5230,5230,0
20240626,170500,1769078000,5230,5230,5230,5230,0
20240626,170400,1769078000,5230,5230,5230,5230,0
20240626,170300,1769078000,5230,5230,5230,5230,0
20240626,170200,1769078000,5230,5230,5230,5230,0
20240626,170100,1769078000,5230,5230,5230,5230,0
20240626,170000,1769078000,5230,5230,5230,5230,0
20240626,165900,1769078000,5230,5230,5230,5230,0
20240626,165800,1769078000,5230,5230,5230,5230,0
20240626,165700,1769078000,5230,5230,5230,5230,0
20240626,165600,1769078000,5230,5230,5230,5230,0
20240626,165500,1769078000,5230,5230,5230,5230,0
20240626,165400,1769078000,5230,5230,5230,5230,0
20240626,165300,1769078000,5230,5230,5230,5230,6024
20240626,165200,1769078000,5230,5230,5230,5230,0
20240626,165100,1769078000,5230,5230,5230,5230,0
20240626,165000,1769078000,5230,5230,5230,5230,0
20240626,164900,1769078000,5230,5230,5230,5230,0
20240626,164800,1769078000,5230,5230,5230,5230,0
20240626,164700,1769078000,5230,5230,5230,5230,0
20240626,164600,1769078000,5230,5230,5230,5230,0
20240626,164500,1769078000,5230,5230,5230,5230,0
20240626,164400,1769078000,5230,5230,5230,5230,0
20240626,164300,1769078000,5230,5230,5230,5230,0
20240626,164200,1769078000,5230,5230,5230,5230,0
20240626,164100,1769078000,5230,5230,5230,5230,0
20240626,164000,1769078000,5230,5230,5230,5230,0
20240626,163900,1769078000,5230,5230,5230,5230,0
20240626,163800,1769078000,5230,5230,5230,5230,0
20240626,163700,1769078000,5230,5230,5230,5230,0
20240626,163600,1769078000,5230,5230,5230,5230,0
20240626,163500,1769078000,5230,5230,5230,5230,0
20240626,163400,1769078000,5230,5230,5230,5230,0
20240626,163300,1769078000,5230,5230,5230,5230,0
20240626,163200,1769078000,5230,5230,5230,5230,0
20240626,163100,1769078000,5230,5230,5230,5230,0
20240626,163000,1769078000,5230,5230,5230,5230,0
20240626,162900,1769078000,5230,5230,5230,5230,0
20240626,162800,1769078000,5230,5230,5230,5230,0
20240626,162700,1769078000,5230,5230,5230,5230,0
20240626,162600,1769078000,5230,5230,5230,5230,0
20240626,162500,1769078000,5230,5230,5230,5230,0
20240626,162400,1769078000,5230,5230,5230,5230,0
20240626,162300,1769078000,5230,5230,5230,5230,6024
20240626,162200,1769078000,5230,5230,5230,5230,0
20240626,162100,1769078000,5230,5230,5230,5230,0
20240626,162000,1769078000,5230,5230,5230,5230,0
20240626,161900,1769078000,5230,5230,5230,5230,0
20240626,161800,1769078000,5230,5230,5230,5230,0
20240626,161700,1769078000,5230,5230,5230,5230,0
20240626,161600,1769078000,5230,5230,5230,5230,0
20240626,161500,1769078000,5230,5230,5230,5230,0
20240626,161400,1769078000,5230,5230,5230,5230,0
20240626,161300,1769078000,5230,5230,5230,5230,0
20240626,161200,1769078000,5230,5230,5230,5230,0
20240626,161100,1769078000,5230,5230,5230,5230,0
20240626,161000,1769078000,5230,5230,5230,5230,0
20240626,160900,1769078000,5230,5230,5230,5230,0
20240626,160800,1769078000,5230,5230,5230,5230,0
20240626,160700,1769078000,5230,5230,5230,5230,0
20240626,160600,1769078000,5230,5230,5230,5230,0
20240626,160500,1769078000,5230,5230,5230,5230,0
20240626,160400,1769078000,5230,5230,5230,5230,0
20240626,160300,1769078000,5230,5230,5230,5230,0
20240626,160200,1769078000,5230,5230,5230,5230,0
20240626,160100,1769078000,5230,5230,5230,5230,0
20240626,160000,1769078000,5230,5230,5230,5230,0
20240626,155900,1769078000,5230,5230,5230,5230,0
20240626,155800,1769078000,5230,5230,5230,5230,0
20240626,155700,1769078000,5230,5230,5230,5230,0
20240626,155600,1769078000,5230,5230,5230,5230,0
20240626,155500,1769078000,5230,5230,5230,5230,0
20240626,155400,1769078000,5230,5230,5230,5230,0
20240626,155300,1769078000,5230,5230,5230,5230,6024
20240626,155200,1769078000,5230,5230,5230,5230,0
20240626,155100,1769078000,5230,5230,5230,5230,0
20240626,155000,1769078000,5230,5230,5230,5230,0
20240626,154900,1769078000,5230,5230,5230,5230,0
20240626,154800,1769078000,5230,5230,5230,5230,0
20240626,154700,1769078000,5230,5230,5230,5230,0
20240626,154600,1769078000,5230,5230,5230,5230,0
20240626,154500,1769078000,5230,5230,5230,5230,0
20240626,154400,1769078000,5230,5230,5230,5230,0
20240626,154300,1769078000,5230,5230,5230,5230,0
20240626,154200,1769078000,5230,5230,5230,5230,0
20240626,154100,1769078000,5230,5230,5230,5230,0
20240626,154000,1769078000,5230,5230,5230,5230,0
20240626,153900,1769078000,5230,5230,5230,5230,0
20240626,153800,1769078000,5230,5230,5230,5230,0
20240626,153700,1769078000,5230,5230,5230,5230,0
20240626,153600,1769078000,5230,5230,5230,5230,0
20240626,153500,1769078000,5230,5230,5230,5230,0
20240626,153400,1769078000,5230,5230,5230,5230,0
20240626,153300,1769078000,5230,5230,5230,5230,0
20240626,153200,1769078000,5230,5230,5230,5230,0
20240626,153100,1769078000,5230,5230,5230,5230,0
20240626,153000,1769078000,5230,5230,5230,5230,6024
20240626,152900,1737572480,5240,5240,5240,5240,0
20240626,152800,1737572480,5240,5240,5240,5240,0
20240626,152700,1737572480,5240,5240,5240,5240,0
20240626,152600,1737572480,5240,5240,5240,5240,0
20240626,152500,1737572480,5240,5240,5240,5240,0
20240626,152400,1737572480,5240,5240,5240,5240,0
20240626,152300,1737572480,5240,5240,5240,5240,0
20240626,152200,1737572480,5240,5240,5240,5240,0
20240626,152100,1737572480,5240,5240,5240,5240,0
20240626,152000,1737572480,5240,5240,5240,5240,0
20240626,151900,1737572480,5240,5220,5240,5210,2256
20240626,151800,1725804650,5220,5220,5220,5220,687
20240626,151700,1722218510,5230,5230,5230,5230,939
20240626,151600,1717307540,5230,5240,5240,5220,874
20240626,151500,1712737390,5240,5240,5240,5230,493
20240626,151400,1710157170,5240,5220,5240,5220,2491
20240626,151300,1697134450,5240,5240,5240,5230,1215
20240626,151200,1690773660,5240,5220,5240,5210,5245
20240626,151100,1663367490,5220,5240,5240,5220,960
20240626,151000,1658348660,5240,5230,5240,5230,123
20240626,150900,1657704330,5230,5230,5230,5230,821
20240626,150800,1653410500,5210,5240,5240,5210,853
20240626,150700,1648949220,5240,5240,5240,5240,24
20240626,150600,1648823460,5240,5230,5240,5230,497
20240626,150500,1646224110,5220,5230,5230,5220,3007
20240626,150400,1630525460,5240,5240,5240,5240,1
20240626,150300,1630520220,5240,5250,5250,5240,228
20240626,150200,1629323250,5250,5250,5250,5250,1489
20240626,150100,1621506000,5250,5250,5250,5200,16629
20240626,150000,1534760190,5250,5270,5270,5250,1993
20240626,145900,1524293700,5270,5250,5270,5250,122
20240626,145800,1523652980,5250,5260,5260,5250,300
20240626,145700,1522076530,5270,5260,5270,5260,101
20240626,145600,1521545260,5260,5270,5270,5260,220
20240626,145500,1520386160,5270,5280,5280,5270,242
20240626,145400,1519110810,5270,5270,5270,5270,0
20240626,145300,1519110810,5270,5270,5270,5270,520
20240626,145200,1516370410,5270,5290,5290,5270,978
20240626,145100,1511205830,5290,5290,5290,5290,100
20240626,145000,1510676830,5300,5300,5300,5300,0
20240626,144900,1510676830,5300,5290,5300,5290,425
20240626,144800,1508424550,5290,5290,5290,5290,565
20240626,144700,1505435700,5290,5290,5290,5290,18
20240626,144600,1505340480,5290,5280,5290,5280,295
20240626,144500,1503781840,5290,5290,5290,5290,50
20240626,144400,1503517340,5290,5280,5290,5280,122
20240626,144300,1502872960,5290,5290,5290,5290,1
20240626,144200,1502867670,5290,5290,5290,5290,2
20240626,144100,1502857090,5280,5290,5290,5280,569
20240626,144000,1499847100,5290,5280,5290,5260,2702
20240626,143900,1485579330,5270,5280,5280,5270,198
20240626,143800,1484534930,5280,5280,5280,5280,78
20240626,143700,1484123090,5270,5270,5270,5270,292
20240626,143600,1482584250,5270,5260,5280,5260,104
20240626,143500,1482037160,5270,5260,5270,5260,318
20240626,143400,1480364460,5260,5270,5270,5260,31
20240626,143300,1480201100,5270,5250,5270,5250,6919
20240626,143200,1443803570,5240,5250,5250,5240,902
20240626,143100,1439070270,5250,5250,5260,5250,212
20240626,143000,1437955300,5250,5250,5250,5250,0
20240626,142900,1437955300,5250,5250,5250,5250,0
20240626,142800,1437955300,5250,5250,5250,5250,375
20240626,142700,1435986550,5260,5260,5260,5260,51
20240626,142600,1435718290,5260,5260,5260,5260,0
20240626,142500,1435718290,5260,5260,5260,5260,30
20240626,142400,1435560490,5250,5260,5260,5250,2
20240626,142300,1435549980,5260,5260,5260,5260,549
20240626,142200,1432662240,5260,5250,5260,5250,370
20240626,142100,1430719730,5250,5250,5250,5250,3
20240626,142000,1430703980,5250,5250,5250,5250,271
20240626,141900,1429281230,5250,5250,5250,5250,0
20240626,141800,1429281230,5250,5250,5250,5240,414
20240626,141700,1427111590,5250,5240,5250,5240,1977
20240626,141600,1416743890,5240,5240,5240,5240,5
20240626,141500,1416717690,5230,5230,5230,5230,1494
20240626,141400,1408904070,5220,5230,5230,5220,584
20240626,141300,1405849960,5240,5240,5240,5240,66
20240626,141200,1405504120,5240,5230,5240,5230,2
20240626,141100,1405493650,5230,5230,5230,5230,20
20240626,141000,1405389050,5240,5240,5240,5240,126
20240626,140900,1404728810,5240,5240,5240,5240,10
20240626,140800,1404676410,5240,5240,5240,5240,10
20240626,140700,1404624010,5240,5240,5240,5240,0
20240626,140600,1404624010,5240,5240,5240,5230,348
20240626,140500,1402801310,5240,5240,5240,5240,231
20240626,140400,1401590870,5230,5240,5240,5230,134
20240626,140300,1400890010,5240,5230,5240,5220,3986
20240626,140200,1380082210,5240,5240,5240,5240,1
20240626,140100,1380076970,5220,5240,5240,5220,316
20240626,140000,1378424500,5240,5240,5240,5240,0
20240626,135900,1378424500,5240,5230,5240,5230,2
20240626,135800,1378414030,5240,5240,5240,5240,0
20240626,135700,1378414030,5240,5240,5240,5240,3
20240626,135600,1378398310,5240,5240,5240,5240,0
20240626,135500,1378398310,5240,5240,5240,5240,50
20240626,135400,1378136310,5240,5230,5240,5230,2
20240626,135300,1378125840,5240,5230,5240,5230,2421
20240626,135200,1365464000,5240,5240,5240,5240,2
20240626,135100,1365453520,5240,5240,5240,5240,0
20240626,135000,1365453520,5240,5240,5240,5240,6
20240626,134900,1365422080,5240,5240,5240,5240,812
20240626,134800,1361167200,5250,5250,5250,5250,0
20240626,134700,1361167200,5250,5250,5250,5250,0
20240626,134600,1361167200,5250,5250,5260,5250,375
20240626,134500,1359198340,5240,5240,5240,5240,20
20240626,134400,1359093540,5250,5250,5260,5250,128
20240626,134300,1358421530,5260,5260,5260,5260,0
20240626,134200,1358421530,5260,5250,5260,5250,200
20240626,134100,1357371520,5250,5250,5250,5250,1
20240626,134000,1357366270,5260,5260,5260,5260,0
20240626,133900,1357366270,5260,5260,5260,5260,44
20240626,133800,1357134830,5270,5260,5270,5260,691
20240626,133700,1353500160,5260,5240,5260,5240,2
20240626,133600,1353489660,5260,5260,5260,5240,71
20240626,133500,1353116320,5260,5240,5260,5240,663
20240626,133400,1349640740,5250,5250,5250,5240,103
20240626,133300,1349100990,5250,5250,5250,5250,3
20240626,133200,1349085240,5260,5260,5260,5260,1
20240626,133100,1349079980,5240,5260,5260,5240,150
20240626,133000,1348292980,5270,5270,5270,5270,1
20240626,132900,1348287710,5250,5250,5250,5240,800
20240626,132800,1344089710,5250,5250,5250,5250,1
20240626,132700,1344084460,5250,5250,5250,5240,571
20240626,132600,1341091630,5250,5250,5250,5250,57
20240626,132500,1340792380,5260,5260,5260,5260,0
20240626,132400,1340792380,5260,5260,5270,5260,152
20240626,132300,1339992850,5270,5270,5270,5260,362
20240626,132200,1338085220,5270,5270,5270,5270,8
20240626,132100,1338043060,5260,5250,5260,5250,677
20240626,132000,1334487610,5260,5260,5260,5260,100
20240626,131900,1333961610,5270,5270,5270,5260,125
20240626,131800,1333303860,5270,5270,5270,5270,0
20240626,131700,1333303860,5270,5260,5270,5260,244
20240626,131600,1332020370,5260,5260,5270,5260,121
20240626,131500,1331383900,5260,5270,5270,5260,136
20240626,131400,1330668520,5260,5260,5270,5260,344
20240626,131300,1328859070,5260,5260,5260,5240,182
20240626,131200,1327902450,5260,5250,5260,5240,1786
20240626,131100,1318525080,5250,5260,5260,5250,601
20240626,131000,1315363830,5260,5250,5260,5250,1010
20240626,130900,1310057890,5250,5230,5250,5230,122
20240626,130800,1309418300,5240,5240,5240,5240,18
20240626,130700,1309323980,5240,5240,5240,5240,400
20240626,130600,1307227980,5240,5240,5240,5240,489
20240626,130500,1304665620,5230,5230,5230,5230,221
20240626,130400,1303509790,5230,5230,5230,5230,165
20240626,130300,1302646840,5230,5220,5230,5220,175
20240626,130200,1301733330,5210,5210,5210,5210,0
20240626,130100,1301733330,5210,5210,5210,5210,49
20240626,130000,1301478040,5220,5220,5220,5220,3
20240626,125900,1301462380,5220,5210,5220,5210,21
20240626,125800,1301352950,5210,5210,5210,5210,10
20240626,125700,1301300850,5210,5220,5220,5210,2
20240626,125600,1301290420,5210,5210,5210,5210,0
20240626,125500,1301290420,5210,5210,5210,5210,5
20240626,125400,1301264370,5220,5220,5220,5220,1
20240626,125300,1301259150,5210,5210,5210,5210,163
20240626,125200,1300409920,5190,5190,5190,5190,1
20240626,125100,1300404730,5210,5210,5210,5210,11
20240626,125000,1300347420,5210,5200,5210,5200,207
20240626,124900,1299270720,5190,5180,5190,5180,1097
20240626,124800,1293588250,5180,5180,5180,5180,5
20240626,124700,1293562350,5180,5200,5200,5180,581
20240626,124600,1290552340,5190,5190,5190,5190,26
20240626,124500,1290417400,5190,5180,5190,5170,1385
20240626,124400,1283250050,5180,5190,5190,5180,1059
20240626,124300,1277764410,5180,5200,5200,5180,2296
20240626,124200,1265865730,5190,5200,5200,5190,19
20240626,124100,1265767110,5200,5200,5200,5200,595
20240626,124000,1262673110,5200,5190,5200,5190,355
20240626,123900,1260830600,5190,5200,5200,5190,1948
20240626,123800,1250720470,5190,5200,5200,5190,1594
20240626,123700,1242441670,5210,5210,5210,5210,0
20240626,123600,1242441670,5210,5210,5210,5210,6
20240626,123500,1242410410,5200,5200,5200,5200,3
20240626,123400,1242394810,5210,5200,5210,5200,598
20240626,123300,1239279380,5210,5200,5210,5200,776
20240626,123200,1235244160,5190,5190,5200,5190,434
20240626,123100,1232991500,5180,5180,5180,5180,97
20240626,123000,1232489040,5180,5170,5190,5170,169
20240626,122900,1231614420,5170,5170,5170,5160,2760
20240626,122800,1217365220,5180,5180,5180,5170,1595
20240626,122700,1209111120,5180,5190,5190,5170,4052
20240626,122600,1188149620,5180,5180,5190,5180,5960
20240626,122500,1157275810,5190,5190,5190,5180,11541
20240626,122400,1097470450,5190,5190,5200,5190,592
20240626,122300,1094392470,5200,5210,5210,5190,2137
20240626,122200,1083279710,5210,5210,5210,5210,265
20240626,122100,1081899060,5210,5190,5210,5190,732
20240626,122000,1078099610,5210,5190,5210,5180,5113
20240626,121900,1051598800,5190,5200,5200,5190,5213
20240626,121800,1024543210,5200,5210,5210,5190,794
20240626,121700,1020417570,5210,5200,5210,5190,2325
20240626,121600,1008328430,5210,5210,5210,5210,958
20240626,121500,1003337250,5220,5220,5220,5220,160
20240626,121400,1002502050,5210,5210,5210,5210,504
20240626,121300,999876210,5220,5220,5220,5220,1010
20240626,121200,994604010,5220,5220,5220,5220,300
20240626,121100,993038010,5220,5200,5220,5200,1495
20240626,121000,985263110,5210,5230,5230,5210,1223
20240626,120900,978890780,5240,5240,5240,5240,0
20240626,120800,978890780,5240,5220,5240,5190,6678
20240626,120700,944136560,5210,5220,5220,5210,1279
20240626,120600,937471780,5220,5220,5220,5220,1009
20240626,120500,932204800,5240,5240,5240,5230,1788
20240626,120400,922847330,5250,5250,5250,5250,105
20240626,120300,922296080,5250,5240,5250,5240,1232
20240626,120200,915829480,5250,5250,5250,5250,537
20240626,120100,913010230,5250,5250,5250,5250,150
20240626,120000,912222730,5260,5250,5260,5250,47
20240626,115900,911975970,5250,5250,5250,5220,40
20240626,115800,911766740,5220,5240,5260,5220,3435
20240626,115700,893806290,5240,5260,5270,5240,691
20240626,115600,890184070,5250,5260,5260,5250,2498
20240626,115500,877062770,5270,5270,5270,5270,98
20240626,115400,876546310,5270,5270,5270,5270,32
20240626,115300,876377670,5270,5270,5270,5270,828
20240626,115200,872014110,5270,5270,5270,5270,150
20240626,115100,871223610,5270,5270,5270,5270,48
20240626,115000,870970650,5270,5270,5270,5270,2
20240626,114900,870960110,5270,5270,5270,5270,854
20240626,114800,866459530,5270,5250,5270,5250,1829
20240626,114700,856856580,5260,5260,5260,5260,1526
20240626,114600,848829820,5270,5270,5270,5270,35
20240626,114500,848645370,5270,5270,5270,5270,1
20240626,114400,848640100,5270,5270,5270,5270,1
20240626,114300,848634830,5280,5280,5280,5280,0
20240626,114200,848634830,5280,5270,5280,5270,110
20240626,114100,848055030,5260,5280,5280,5260,92
20240626,114000,847570890,5280,5280,5280,5280,175
20240626,113900,846646890,5280,5270,5280,5270,191
20240626,113800,845639420,5270,5260,5270,5250,1327
20240626,113700,838672010,5270,5280,5290,5250,4005
20240626,113600,817588920,5290,5280,5300,5280,540
20240626,113500,814737690,5280,5280,5280,5280,14
20240626,113400,814663770,5290,5290,5290,5290,420
20240626,113300,812441970,5290,5290,5290,5280,784
20240626,113200,808294950,5300,5300,5300,5300,0
20240626,113100,808294950,5300,5290,5300,5270,1862
20240626,113000,798441390,5290,5290,5290,5280,2602
20240626,112900,784698520,5300,5300,5300,5300,0
20240626,112800,784698520,5300,5300,5300,5290,5210
20240626,112700,757114680,5320,5320,5320,5320,18
20240626,112600,757018920,5300,5300,5300,5300,250
20240626,112500,755693920,5320,5320,5320,5320,0
20240626,112400,755693920,5320,5320,5320,5320,18
20240626,112300,755598160,5320,5320,5320,5320,1
20240626,112200,755592840,5300,5300,5300,5300,963
20240626,112100,750488940,5300,5320,5320,5300,21
20240626,112000,750377280,5300,5310,5310,5300,3427
20240626,111900,732206660,5340,5340,5340,5340,1
20240626,111800,732201320,5310,5310,5310,5310,103
20240626,111700,731654390,5320,5340,5340,5320,80
20240626,111600,731228110,5350,5350,5350,5350,11
20240626,111500,731169260,5350,5350,5350,5350,41
20240626,111400,730949910,5320,5320,5320,5320,12
20240626,111300,730886070,5320,5340,5340,5310,1312
20240626,111200,723918850,5310,5340,5340,5310,1834
20240626,111100,714164320,5350,5350,5350,5350,154
20240626,111000,713340420,5350,5350,5350,5350,44
20240626,110900,713105020,5340,5340,5340,5340,10
20240626,110800,713051620,5340,5340,5340,5340,1
20240626,110700,713046280,5340,5340,5340,5340,1
20240626,110600,713040940,5340,5340,5340,5340,5
20240626,110500,713014240,5350,5330,5350,5330,8
20240626,110400,712971560,5350,5340,5350,5340,318
20240626,110300,711272760,5340,5340,5340,5340,18
20240626,110200,711176640,5340,5330,5340,5330,20
20240626,110100,711069890,5330,5330,5330,5330,3
20240626,110000,711053900,5320,5320,5320,5320,200
20240626,105900,709989900,5310,5310,5310,5310,0
20240626,105800,709989900,5310,5330,5330,5310,3705
20240626,105700,690315990,5310,5320,5320,5310,931
20240626,105600,685371760,5320,5320,5320,5310,1902
20240626,105500,675261640,5330,5330,5330,5330,330
20240626,105400,673502740,5340,5320,5340,5310,1659
20240626,105300,664686480,5320,5320,5320,5320,291
20240626,105200,663138360,5350,5320,5350,5320,1084
20240626,105100,657362600,5320,5330,5350,5320,89
20240626,105000,656888570,5320,5320,5320,5320,30
20240626,104900,656728970,5320,5330,5330,5320,47
20240626,104800,656478900,5350,5350,5350,5350,18
20240626,104700,656382600,5330,5330,5330,5330,249
20240626,104600,655055430,5330,5330,5330,5330,24
20240626,104500,654927510,5350,5350,5350,5330,201
20240626,104400,653853840,5350,5350,5350,5350,84
20240626,104300,653404440,5350,5340,5350,5340,6
20240626,104200,653372380,5340,5350,5350,5340,287
20240626,104100,651838120,5350,5350,5350,5340,243
20240626,104000,650538120,5350,5330,5350,5330,2100
20240626,103900,639341120,5330,5330,5330,5330,83
20240626,103800,638898730,5330,5350,5350,5330,30
20240626,103700,638738270,5350,5340,5350,5330,490
20240626,103600,636124000,5330,5330,5330,5330,52
20240626,103500,635846840,5310,5310,5310,5310,346
20240626,103400,634009580,5310,5330,5330,5310,476
20240626,103300,631474710,5330,5320,5330,5320,109
20240626,103200,630894290,5330,5320,5330,5320,351
20240626,103100,629025970,5340,5340,5340,5340,155
20240626,103000,628198270,5340,5320,5340,5310,535
20240626,102900,625351040,5320,5320,5320,5320,207
20240626,102800,624249800,5330,5330,5330,5330,0
20240626,102700,624249800,5330,5330,5350,5330,942
20240626,102600,619216990,5350,5350,5350,5350,0
20240626,102500,619216990,5350,5350,5350,5350,0
20240626,102400,619216990,5350,5350,5350,5350,7
20240626,102300,619179540,5350,5310,5350,5310,321
20240626,102200,617469860,5320,5330,5330,5320,1187
20240626,102100,611152150,5340,5320,5340,5320,385
20240626,102000,609103910,5340,5340,5340,5340,0
20240626,101900,609103910,5340,5320,5340,5320,377
20240626,101800,607098230,5320,5330,5330,5320,1481
20240626,101700,599214510,5340,5340,5340,5340,0
20240626,101600,599214510,5340,5340,5350,5330,89
20240626,101500,598739310,5350,5350,5350,5340,270
20240626,101400,597297430,5360,5360,5370,5350,2084
20240626,101300,586145220,5350,5360,5370,5350,185
20240626,101200,585155060,5350,5350,5370,5340,1400
20240626,101100,577661240,5350,5350,5350,5350,80
20240626,101000,577233240,5350,5340,5350,5340,83
20240626,100900,576789690,5350,5350,5350,5350,0
20240626,100800,576789690,5350,5350,5350,5330,467
20240626,100700,574296520,5350,5340,5350,5340,86
20240626,100600,573837270,5340,5330,5340,5330,463
20240626,100500,571369250,5340,5350,5350,5340,114
20240626,100400,570759580,5340,5340,5350,5340,193
20240626,100300,569728950,5350,5330,5350,5320,646
20240626,100200,566279490,5340,5340,5340,5330,93
20240626,100100,565783270,5320,5330,5340,5320,222
20240626,100000,564601090,5330,5310,5330,5310,4
20240626,095900,564579830,5330,5320,5330,5310,405
20240626,095800,562429220,5320,5320,5320,5310,148
20240626,095700,561643300,5310,5330,5330,5310,6
20240626,095600,561611340,5310,5330,5340,5310,422
20240626,095500,559366270,5340,5330,5340,5320,344
20240626,095400,557533500,5320,5340,5340,5320,693
20240626,095300,553844930,5340,5350,5350,5340,333
20240626,095200,552065670,5350,5340,5350,5340,325
20240626,095100,550329120,5330,5330,5350,5330,461
20240626,095000,547866040,5340,5330,5340,5330,634
20240626,094900,544481490,5330,5340,5340,5330,5107
20240626,094800,517260280,5340,5340,5340,5330,19
20240626,094700,517158840,5340,5330,5340,5330,286
20240626,094600,515632920,5330,5320,5330,5320,1725
20240626,094500,506438720,5320,5310,5330,5310,3256
20240626,094400,489149320,5340,5340,5340,5310,1573
20240626,094300,480773110,5340,5350,5350,5340,61
20240626,094200,480447260,5350,5350,5350,5340,318
20240626,094100,478745970,5330,5350,5350,5330,559
20240626,094000,475757200,5350,5300,5350,5300,1582
20240626,093900,467327960,5330,5340,5340,5290,12940
20240626,093800,398701500,5340,5330,5340,5330,1215
20240626,093700,392225510,5340,5340,5340,5310,6
20240626,093600,392193510,5310,5330,5330,5310,1451
20240626,093500,384471620,5340,5340,5340,5340,10
20240626,093400,384418220,5340,5340,5340,5340,475
20240626,093300,381881720,5340,5300,5340,5300,674
20240626,093200,378303390,5300,5310,5310,5290,4118
20240626,093100,356467140,5310,5330,5340,5310,4764
20240626,093000,331129650,5340,5350,5350,5330,4033
20240626,092900,309602010,5360,5370,5380,5360,786
20240626,092800,305386870,5370,5370,5380,5360,382
20240626,092700,303335010,5370,5370,5370,5350,1613
20240626,092600,294674170,5360,5350,5370,5350,84
20240626,092500,294223930,5350,5340,5350,5330,1243
20240626,092400,287596520,5340,5330,5340,5320,601
20240626,092300,284393230,5340,5350,5350,5320,913
20240626,092200,279528950,5320,5350,5360,5320,4298
20240626,092100,256627220,5350,5350,5350,5350,250
20240626,092000,255289720,5350,5350,5370,5350,1372
20240626,091900,247949500,5360,5370,5370,5360,549
20240626,091800,245005860,5370,5350,5370,5350,296
20240626,091700,243421020,5350,5360,5370,5350,2557
20240626,091600,229722510,5360,5370,5370,5360,2790
20240626,091500,214753340,5390,5380,5390,5370,1434
20240626,091400,207044480,5380,5390,5400,5380,1169
20240626,091300,200738030,5390,5370,5390,5370,1003
20240626,091200,195345380,5380,5390,5400,5380,1197
20240626,091100,188895160,5390,5390,5390,5370,4253
20240626,091000,166020080,5390,5370,5390,5370,1533
20240626,090900,157783080,5360,5360,5390,5360,1712
20240626,090800,148596000,5360,5400,5410,5360,2938
20240626,090700,132798690,5400,5380,5400,5380,730
20240626,090600,128858260,5350,5350,5350,5350,480
20240626,090500,126290260,5350,5350,5350,5350,1053
20240626,090400,120656710,5340,5320,5340,5320,3531
20240626,090300,101822110,5320,5350,5350,5320,533
20240626,090200,98979830,5350,5350,5350,5330,332
20240626,090100,97209470,5350,5440,5440,5350,6383
20240626,090000,62858420,5440,5310,5450,5310,11731