stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,213100,2403718620,4795,4795,4795,4795,11493
20240628,213000,2403718620,4795,4795,4795,4795,0
20240628,212900,2403718620,4795,4795,4795,4795,0
20240628,212800,2403718620,4795,4795,4795,4795,0
20240628,212700,2403718620,4795,4795,4795,4795,0
20240628,212600,2403718620,4795,4795,4795,4795,0
20240628,212500,2403718620,4795,4795,4795,4795,0
20240628,212400,2403718620,4795,4795,4795,4795,0
20240628,212300,2403718620,4795,4795,4795,4795,0
20240628,212200,2403718620,4795,4795,4795,4795,0
20240628,212100,2403718620,4795,4795,4795,4795,0
20240628,212000,2403718620,4795,4795,4795,4795,0
20240628,211900,2403718620,4795,4795,4795,4795,0
20240628,211800,2403718620,4795,4795,4795,4795,0
20240628,211700,2403718620,4795,4795,4795,4795,0
20240628,211600,2403718620,4795,4795,4795,4795,0
20240628,211500,2403718620,4795,4795,4795,4795,0
20240628,211400,2403718620,4795,4795,4795,4795,0
20240628,211300,2403718620,4795,4795,4795,4795,0
20240628,211200,2403718620,4795,4795,4795,4795,0
20240628,211100,2403718620,4795,4795,4795,4795,0
20240628,211000,2403718620,4795,4795,4795,4795,0
20240628,210900,2403718620,4795,4795,4795,4795,0
20240628,210800,2403718620,4795,4795,4795,4795,0
20240628,210700,2403718620,4795,4795,4795,4795,0
20240628,210600,2403718620,4795,4795,4795,4795,0
20240628,210500,2403718620,4795,4795,4795,4795,0
20240628,210400,2403718620,4795,4795,4795,4795,0
20240628,210300,2403718620,4795,4795,4795,4795,0
20240628,210200,2403718620,4795,4795,4795,4795,0
20240628,210100,2403718620,4795,4795,4795,4795,11493
20240628,210000,2403718620,4795,4795,4795,4795,0
20240628,205900,2403718620,4795,4795,4795,4795,0
20240628,205800,2403718620,4795,4795,4795,4795,0
20240628,205700,2403718620,4795,4795,4795,4795,0
20240628,205600,2403718620,4795,4795,4795,4795,0
20240628,205500,2403718620,4795,4795,4795,4795,0
20240628,205400,2403718620,4795,4795,4795,4795,0
20240628,205300,2403718620,4795,4795,4795,4795,0
20240628,205200,2403718620,4795,4795,4795,4795,0
20240628,205100,2403718620,4795,4795,4795,4795,0
20240628,205000,2403718620,4795,4795,4795,4795,0
20240628,204900,2403718620,4795,4795,4795,4795,0
20240628,204800,2403718620,4795,4795,4795,4795,0
20240628,204700,2403718620,4795,4795,4795,4795,0
20240628,204600,2403718620,4795,4795,4795,4795,0
20240628,204500,2403718620,4795,4795,4795,4795,0
20240628,204400,2403718620,4795,4795,4795,4795,0
20240628,204300,2403718620,4795,4795,4795,4795,0
20240628,204200,2403718620,4795,4795,4795,4795,0
20240628,204100,2403718620,4795,4795,4795,4795,0
20240628,204000,2403718620,4795,4795,4795,4795,0
20240628,203900,2403718620,4795,4795,4795,4795,0
20240628,203800,2403718620,4795,4795,4795,4795,0
20240628,203700,2403718620,4795,4795,4795,4795,0
20240628,203600,2403718620,4795,4795,4795,4795,0
20240628,203500,2403718620,4795,4795,4795,4795,0
20240628,203400,2403718620,4795,4795,4795,4795,0
20240628,203300,2403718620,4795,4795,4795,4795,0
20240628,203200,2403718620,4795,4795,4795,4795,0
20240628,203100,2403718620,4795,4795,4795,4795,11493
20240628,203000,2403718620,4795,4795,4795,4795,0
20240628,202900,2403718620,4795,4795,4795,4795,0
20240628,202800,2403718620,4795,4795,4795,4795,0
20240628,202700,2403718620,4795,4795,4795,4795,0
20240628,202600,2403718620,4795,4795,4795,4795,0
20240628,202500,2403718620,4795,4795,4795,4795,0
20240628,202400,2403718620,4795,4795,4795,4795,0
20240628,202300,2403718620,4795,4795,4795,4795,0
20240628,202200,2403718620,4795,4795,4795,4795,0
20240628,202100,2403718620,4795,4795,4795,4795,0
20240628,202000,2403718620,4795,4795,4795,4795,0
20240628,201900,2403718620,4795,4795,4795,4795,0
20240628,201800,2403718620,4795,4795,4795,4795,0
20240628,201700,2403718620,4795,4795,4795,4795,0
20240628,201600,2403718620,4795,4795,4795,4795,0
20240628,201500,2403718620,4795,4795,4795,4795,0
20240628,201400,2403718620,4795,4795,4795,4795,0
20240628,201300,2403718620,4795,4795,4795,4795,0
20240628,201200,2403718620,4795,4795,4795,4795,0
20240628,201100,2403718620,4795,4795,4795,4795,0
20240628,201000,2403718620,4795,4795,4795,4795,0
20240628,200900,2403718620,4795,4795,4795,4795,0
20240628,200800,2403718620,4795,4795,4795,4795,0
20240628,200700,2403718620,4795,4795,4795,4795,0
20240628,200600,2403718620,4795,4795,4795,4795,0
20240628,200500,2403718620,4795,4795,4795,4795,0
20240628,200400,2403718620,4795,4795,4795,4795,0
20240628,200300,2403718620,4795,4795,4795,4795,0
20240628,200200,2403718620,4795,4795,4795,4795,0
20240628,200100,2403718620,4795,4795,4795,4795,11493
20240628,200000,2403718620,4795,4795,4795,4795,0
20240628,195900,2403718620,4795,4795,4795,4795,0
20240628,195800,2403718620,4795,4795,4795,4795,0
20240628,195700,2403718620,4795,4795,4795,4795,0
20240628,195600,2403718620,4795,4795,4795,4795,0
20240628,195500,2403718620,4795,4795,4795,4795,0
20240628,195400,2403718620,4795,4795,4795,4795,0
20240628,195300,2403718620,4795,4795,4795,4795,0
20240628,195200,2403718620,4795,4795,4795,4795,0
20240628,195100,2403718620,4795,4795,4795,4795,0
20240628,195000,2403718620,4795,4795,4795,4795,0
20240628,194900,2403718620,4795,4795,4795,4795,0
20240628,194800,2403718620,4795,4795,4795,4795,0
20240628,194700,2403718620,4795,4795,4795,4795,0
20240628,194600,2403718620,4795,4795,4795,4795,0
20240628,194500,2403718620,4795,4795,4795,4795,0
20240628,194400,2403718620,4795,4795,4795,4795,0
20240628,194300,2403718620,4795,4795,4795,4795,0
20240628,194200,2403718620,4795,4795,4795,4795,0
20240628,194100,2403718620,4795,4795,4795,4795,0
20240628,194000,2403718620,4795,4795,4795,4795,0
20240628,193900,2403718620,4795,4795,4795,4795,0
20240628,193800,2403718620,4795,4795,4795,4795,0
20240628,193700,2403718620,4795,4795,4795,4795,0
20240628,193600,2403718620,4795,4795,4795,4795,0
20240628,193500,2403718620,4795,4795,4795,4795,0
20240628,193400,2403718620,4795,4795,4795,4795,0
20240628,193300,2403718620,4795,4795,4795,4795,0
20240628,193200,2403718620,4795,4795,4795,4795,0
20240628,193100,2403718620,4795,4795,4795,4795,11493
20240628,193000,2403718620,4795,4795,4795,4795,0
20240628,192900,2403718620,4795,4795,4795,4795,0
20240628,192800,2403718620,4795,4795,4795,4795,0
20240628,192700,2403718620,4795,4795,4795,4795,0
20240628,192600,2403718620,4795,4795,4795,4795,0
20240628,192500,2403718620,4795,4795,4795,4795,0
20240628,192400,2403718620,4795,4795,4795,4795,0
20240628,192300,2403718620,4795,4795,4795,4795,0
20240628,192200,2403718620,4795,4795,4795,4795,0
20240628,192100,2403718620,4795,4795,4795,4795,0
20240628,192000,2403718620,4795,4795,4795,4795,0
20240628,191900,2403718620,4795,4795,4795,4795,0
20240628,191800,2403718620,4795,4795,4795,4795,0
20240628,191700,2403718620,4795,4795,4795,4795,0
20240628,191600,2403718620,4795,4795,4795,4795,0
20240628,191500,2403718620,4795,4795,4795,4795,0
20240628,191400,2403718620,4795,4795,4795,4795,0
20240628,191300,2403718620,4795,4795,4795,4795,0
20240628,191200,2403718620,4795,4795,4795,4795,0
20240628,191100,2403718620,4795,4795,4795,4795,0
20240628,191000,2403718620,4795,4795,4795,4795,0
20240628,190900,2403718620,4795,4795,4795,4795,0
20240628,190800,2403718620,4795,4795,4795,4795,0
20240628,190700,2403718620,4795,4795,4795,4795,0
20240628,190600,2403718620,4795,4795,4795,4795,0
20240628,190500,2403718620,4795,4795,4795,4795,0
20240628,190400,2403718620,4795,4795,4795,4795,0
20240628,190300,2403718620,4795,4795,4795,4795,0
20240628,190200,2403718620,4795,4795,4795,4795,0
20240628,190100,2403718620,4795,4795,4795,4795,11493
20240628,190000,2403718620,4795,4795,4795,4795,0
20240628,185900,2403718620,4795,4795,4795,4795,0
20240628,185800,2403718620,4795,4795,4795,4795,0
20240628,185700,2403718620,4795,4795,4795,4795,0
20240628,185600,2403718620,4795,4795,4795,4795,0
20240628,185500,2403718620,4795,4795,4795,4795,0
20240628,185400,2403718620,4795,4795,4795,4795,0
20240628,185300,2403718620,4795,4795,4795,4795,0
20240628,185200,2403718620,4795,4795,4795,4795,0
20240628,185100,2403718620,4795,4795,4795,4795,0
20240628,185000,2403718620,4795,4795,4795,4795,0
20240628,184900,2403718620,4795,4795,4795,4795,0
20240628,184800,2403718620,4795,4795,4795,4795,0
20240628,184700,2403718620,4795,4795,4795,4795,0
20240628,184600,2403718620,4795,4795,4795,4795,0
20240628,184500,2403718620,4795,4795,4795,4795,0
20240628,184400,2403718620,4795,4795,4795,4795,0
20240628,184300,2403718620,4795,4795,4795,4795,0
20240628,184200,2403718620,4795,4795,4795,4795,0
20240628,184100,2403718620,4795,4795,4795,4795,0
20240628,184000,2403718620,4795,4795,4795,4795,0
20240628,183900,2403718620,4795,4795,4795,4795,0
20240628,183800,2403718620,4795,4795,4795,4795,0
20240628,183700,2403718620,4795,4795,4795,4795,0
20240628,183600,2403718620,4795,4795,4795,4795,0
20240628,183500,2403718620,4795,4795,4795,4795,0
20240628,183400,2403718620,4795,4795,4795,4795,0
20240628,183300,2403718620,4795,4795,4795,4795,0
20240628,183200,2403718620,4795,4795,4795,4795,0
20240628,183100,2403718620,4795,4795,4795,4795,11493
20240628,183000,2403718620,4795,4795,4795,4795,0
20240628,182900,2403718620,4795,4795,4795,4795,0
20240628,182800,2403718620,4795,4795,4795,4795,0
20240628,182700,2403718620,4795,4795,4795,4795,0
20240628,182600,2403718620,4795,4795,4795,4795,0
20240628,182500,2403718620,4795,4795,4795,4795,0
20240628,182400,2403718620,4795,4795,4795,4795,0
20240628,182300,2403718620,4795,4795,4795,4795,0
20240628,182200,2403718620,4795,4795,4795,4795,0
20240628,182100,2403718620,4795,4795,4795,4795,0
20240628,182000,2403718620,4795,4795,4795,4795,0
20240628,181900,2403718620,4795,4795,4795,4795,0
20240628,181800,2403718620,4795,4795,4795,4795,0
20240628,181700,2403718620,4795,4795,4795,4795,0
20240628,181600,2403718620,4795,4795,4795,4795,0
20240628,181500,2403718620,4795,4795,4795,4795,0
20240628,181400,2403718620,4795,4795,4795,4795,0
20240628,181300,2403718620,4795,4795,4795,4795,0
20240628,181200,2403718620,4795,4795,4795,4795,0
20240628,181100,2403718620,4795,4795,4795,4795,0
20240628,181000,2403718620,4795,4795,4795,4795,0
20240628,180900,2403718620,4795,4795,4795,4795,0
20240628,180800,2403718620,4795,4795,4795,4795,0
20240628,180700,2403718620,4795,4795,4795,4795,0
20240628,180600,2403718620,4795,4795,4795,4795,0
20240628,180500,2403718620,4795,4795,4795,4795,0
20240628,180400,2403718620,4795,4795,4795,4795,0
20240628,180300,2403718620,4795,4795,4795,4795,0
20240628,180200,2403718620,4795,4795,4795,4795,0
20240628,180100,2403718620,4795,4795,4795,4795,11493
20240628,180000,2403718620,4795,4795,4795,4795,0
20240628,175900,2403718620,4795,4795,4795,4795,0
20240628,175800,2403718620,4795,4795,4795,4795,0
20240628,175700,2403718620,4795,4795,4795,4795,0
20240628,175600,2403718620,4795,4795,4795,4795,0
20240628,175500,2403718620,4795,4795,4795,4795,0
20240628,175400,2403718620,4795,4795,4795,4795,0
20240628,175300,2403718620,4795,4795,4795,4795,0
20240628,175200,2403718620,4795,4795,4795,4795,0
20240628,175100,2403718620,4795,4795,4795,4795,0
20240628,175000,2403718620,4795,4795,4795,4795,0
20240628,174900,2403718620,4795,4795,4795,4795,0
20240628,174800,2403718620,4795,4795,4795,4795,0
20240628,174700,2403718620,4795,4795,4795,4795,0
20240628,174600,2403718620,4795,4795,4795,4795,0
20240628,174500,2403718620,4795,4795,4795,4795,0
20240628,174400,2403718620,4795,4795,4795,4795,0
20240628,174300,2403718620,4795,4795,4795,4795,0
20240628,174200,2403718620,4795,4795,4795,4795,0
20240628,174100,2403718620,4795,4795,4795,4795,0
20240628,174000,2403718620,4795,4795,4795,4795,0
20240628,173900,2403718620,4795,4795,4795,4795,0
20240628,173800,2403718620,4795,4795,4795,4795,0
20240628,173700,2403718620,4795,4795,4795,4795,0
20240628,173600,2403718620,4795,4795,4795,4795,0
20240628,173500,2403718620,4795,4795,4795,4795,0
20240628,173400,2403718620,4795,4795,4795,4795,0
20240628,173300,2403718620,4795,4795,4795,4795,0
20240628,173200,2403718620,4795,4795,4795,4795,0
20240628,173100,2403718620,4795,4795,4795,4795,11493
20240628,173000,2403718620,4795,4795,4795,4795,0
20240628,172900,2403718620,4795,4795,4795,4795,0
20240628,172800,2403718620,4795,4795,4795,4795,0
20240628,172700,2403718620,4795,4795,4795,4795,0
20240628,172600,2403718620,4795,4795,4795,4795,0
20240628,172500,2403718620,4795,4795,4795,4795,0
20240628,172400,2403718620,4795,4795,4795,4795,0
20240628,172300,2403718620,4795,4795,4795,4795,0
20240628,172200,2403718620,4795,4795,4795,4795,0
20240628,172100,2403718620,4795,4795,4795,4795,0
20240628,172000,2403718620,4795,4795,4795,4795,0
20240628,171900,2403718620,4795,4795,4795,4795,0
20240628,171800,2403718620,4795,4795,4795,4795,0
20240628,171700,2403718620,4795,4795,4795,4795,0
20240628,171600,2403718620,4795,4795,4795,4795,0
20240628,171500,2403718620,4795,4795,4795,4795,0
20240628,171400,2403718620,4795,4795,4795,4795,0
20240628,171300,2403718620,4795,4795,4795,4795,0
20240628,171200,2403718620,4795,4795,4795,4795,0
20240628,171100,2403718620,4795,4795,4795,4795,0
20240628,171000,2403718620,4795,4795,4795,4795,0
20240628,170900,2403718620,4795,4795,4795,4795,0
20240628,170800,2403718620,4795,4795,4795,4795,0
20240628,170700,2403718620,4795,4795,4795,4795,0
20240628,170600,2403718620,4795,4795,4795,4795,0
20240628,170500,2403718620,4795,4795,4795,4795,0
20240628,170400,2403718620,4795,4795,4795,4795,0
20240628,170300,2403718620,4795,4795,4795,4795,0
20240628,170200,2403718620,4795,4795,4795,4795,0
20240628,170100,2403718620,4795,4795,4795,4795,11493
20240628,170000,2403718620,4795,4795,4795,4795,0
20240628,165900,2403718620,4795,4795,4795,4795,0
20240628,165800,2403718620,4795,4795,4795,4795,0
20240628,165700,2403718620,4795,4795,4795,4795,0
20240628,165600,2403718620,4795,4795,4795,4795,0
20240628,165500,2403718620,4795,4795,4795,4795,0
20240628,165400,2403718620,4795,4795,4795,4795,0
20240628,165300,2403718620,4795,4795,4795,4795,0
20240628,165200,2403718620,4795,4795,4795,4795,0
20240628,165100,2403718620,4795,4795,4795,4795,0
20240628,165000,2403718620,4795,4795,4795,4795,0
20240628,164900,2403718620,4795,4795,4795,4795,0
20240628,164800,2403718620,4795,4795,4795,4795,0
20240628,164700,2403718620,4795,4795,4795,4795,0
20240628,164600,2403718620,4795,4795,4795,4795,0
20240628,164500,2403718620,4795,4795,4795,4795,0
20240628,164400,2403718620,4795,4795,4795,4795,0
20240628,164300,2403718620,4795,4795,4795,4795,0
20240628,164200,2403718620,4795,4795,4795,4795,0
20240628,164100,2403718620,4795,4795,4795,4795,0
20240628,164000,2403718620,4795,4795,4795,4795,0
20240628,163900,2403718620,4795,4795,4795,4795,0
20240628,163800,2403718620,4795,4795,4795,4795,0
20240628,163700,2403718620,4795,4795,4795,4795,0
20240628,163600,2403718620,4795,4795,4795,4795,0
20240628,163500,2403718620,4795,4795,4795,4795,0
20240628,163400,2403718620,4795,4795,4795,4795,0
20240628,163300,2403718620,4795,4795,4795,4795,0
20240628,163200,2403718620,4795,4795,4795,4795,0
20240628,163100,2403718620,4795,4795,4795,4795,11493
20240628,163000,2403718620,4795,4795,4795,4795,0
20240628,162900,2403718620,4795,4795,4795,4795,0
20240628,162800,2403718620,4795,4795,4795,4795,0
20240628,162700,2403718620,4795,4795,4795,4795,0
20240628,162600,2403718620,4795,4795,4795,4795,0
20240628,162500,2403718620,4795,4795,4795,4795,0
20240628,162400,2403718620,4795,4795,4795,4795,0
20240628,162300,2403718620,4795,4795,4795,4795,0
20240628,162200,2403718620,4795,4795,4795,4795,0
20240628,162100,2403718620,4795,4795,4795,4795,0
20240628,162000,2403718620,4795,4795,4795,4795,0
20240628,161900,2403718620,4795,4795,4795,4795,0
20240628,161800,2403718620,4795,4795,4795,4795,0
20240628,161700,2403718620,4795,4795,4795,4795,0
20240628,161600,2403718620,4795,4795,4795,4795,0
20240628,161500,2403718620,4795,4795,4795,4795,0
20240628,161400,2403718620,4795,4795,4795,4795,0
20240628,161300,2403718620,4795,4795,4795,4795,0
20240628,161200,2403718620,4795,4795,4795,4795,0
20240628,161100,2403718620,4795,4795,4795,4795,0
20240628,161000,2403718620,4795,4795,4795,4795,0
20240628,160900,2403718620,4795,4795,4795,4795,0
20240628,160800,2403718620,4795,4795,4795,4795,0
20240628,160700,2403718620,4795,4795,4795,4795,0
20240628,160600,2403718620,4795,4795,4795,4795,0
20240628,160500,2403718620,4795,4795,4795,4795,0
20240628,160400,2403718620,4795,4795,4795,4795,0
20240628,160300,2403718620,4795,4795,4795,4795,0
20240628,160200,2403718620,4795,4795,4795,4795,0
20240628,160100,2403718620,4795,4795,4795,4795,11493
20240628,160000,2403718620,4795,4795,4795,4795,0
20240628,155900,2403718620,4795,4795,4795,4795,0
20240628,155800,2403718620,4795,4795,4795,4795,0
20240628,155700,2403718620,4795,4795,4795,4795,0
20240628,155600,2403718620,4795,4795,4795,4795,0
20240628,155500,2403718620,4795,4795,4795,4795,0
20240628,155400,2403718620,4795,4795,4795,4795,0
20240628,155300,2403718620,4795,4795,4795,4795,0
20240628,155200,2403718620,4795,4795,4795,4795,0
20240628,155100,2403718620,4795,4795,4795,4795,0
20240628,155000,2403718620,4795,4795,4795,4795,0
20240628,154900,2403718620,4795,4795,4795,4795,0
20240628,154800,2403718620,4795,4795,4795,4795,0
20240628,154700,2403718620,4795,4795,4795,4795,0
20240628,154600,2403718620,4795,4795,4795,4795,0
20240628,154500,2403718620,4795,4795,4795,4795,0
20240628,154400,2403718620,4795,4795,4795,4795,0
20240628,154300,2403718620,4795,4795,4795,4795,0
20240628,154200,2403718620,4795,4795,4795,4795,0
20240628,154100,2403718620,4795,4795,4795,4795,0
20240628,154000,2403718620,4795,4795,4795,4795,0
20240628,153900,2403718620,4795,4795,4795,4795,0
20240628,153800,2403718620,4795,4795,4795,4795,0
20240628,153700,2403718620,4795,4795,4795,4795,0
20240628,153600,2403718620,4795,4795,4795,4795,0
20240628,153500,2403718620,4795,4795,4795,4795,0
20240628,153400,2403718620,4795,4795,4795,4795,0
20240628,153300,2403718620,4795,4795,4795,4795,0
20240628,153200,2403718620,4795,4795,4795,4795,0
20240628,153100,2403718620,4795,4795,4795,4795,11493
20240628,153000,2403718620,4795,4795,4795,4795,11493
20240628,152900,2348609685,4790,4790,4790,4790,0
20240628,152800,2348609685,4790,4790,4790,4790,0
20240628,152700,2348609685,4790,4790,4790,4790,0
20240628,152600,2348609685,4790,4790,4790,4790,0
20240628,152500,2348609685,4790,4790,4790,4790,0
20240628,152400,2348609685,4790,4790,4790,4790,0
20240628,152300,2348609685,4790,4790,4790,4790,0
20240628,152200,2348609685,4790,4790,4790,4790,0
20240628,152100,2348609685,4790,4790,4790,4790,0
20240628,152000,2348609685,4790,4790,4790,4790,0
20240628,151900,2348609685,4790,4795,4800,4790,3854
20240628,151800,2330138030,4800,4775,4800,4775,4521
20240628,151700,2308490885,4775,4795,4795,4775,5409
20240628,151600,2282609985,4795,4795,4800,4795,1807
20240628,151500,2273940950,4795,4800,4800,4795,1512
20240628,151400,2266690890,4800,4795,4800,4795,1672
20240628,151300,2258673540,4795,4795,4795,4795,155
20240628,151200,2257930315,4800,4800,4800,4790,5387
20240628,151100,2232101710,4795,4800,4800,4795,4313
20240628,151000,2211411095,4800,4795,4800,4795,558
20240628,150900,2208735445,4800,4800,4805,4795,2734
20240628,150800,2195619450,4800,4800,4800,4800,481
20240628,150700,2193310650,4800,4800,4800,4800,1003
20240628,150600,2188496250,4800,4800,4800,4800,330
20240628,150500,2186912250,4810,4805,4810,4800,1863
20240628,150400,2177967825,4810,4810,4810,4795,1395
20240628,150300,2171272325,4815,4805,4815,4800,5909
20240628,150200,2142895690,4815,4805,4815,4805,153
20240628,150100,2142160335,4805,4810,4820,4805,753
20240628,150000,2138537185,4810,4820,4820,4810,534
20240628,145900,2135966745,4820,4820,4820,4810,507
20240628,145800,2133528005,4820,4815,4820,4815,36
20240628,145700,2133354625,4820,4820,4820,4810,420
20240628,145600,2131334370,4810,4810,4810,4810,854
20240628,145500,2127226630,4820,4805,4820,4800,661
20240628,145400,2124052825,4805,4815,4815,4805,3543
20240628,145300,2107007260,4820,4820,4820,4820,10
20240628,145200,2106959060,4825,4820,4825,4820,455
20240628,145100,2104763885,4820,4820,4825,4820,456
20240628,145000,2102565910,4830,4815,4830,4815,666
20240628,144900,2099359105,4830,4830,4830,4815,17
20240628,144800,2099277145,4830,4815,4830,4815,7
20240628,144700,2099243425,4830,4830,4830,4830,20
20240628,144600,2099146825,4830,4820,4830,4820,337
20240628,144500,2097520355,4820,4815,4820,4815,842
20240628,144400,2093466110,4815,4815,4815,4815,0
20240628,144300,2093466110,4815,4815,4815,4815,102
20240628,144200,2092974980,4815,4815,4815,4815,2
20240628,144100,2092965350,4810,4815,4815,4810,113
20240628,144000,2092421270,4800,4800,4800,4800,0
20240628,143900,2092421270,4800,4805,4805,4800,4820
20240628,143800,2069282060,4810,4815,4815,4810,132
20240628,143700,2068647035,4815,4815,4815,4815,82
20240628,143600,2068252205,4815,4815,4815,4810,562
20240628,143500,2065548955,4815,4820,4820,4815,150
20240628,143400,2064826700,4815,4810,4815,4810,728
20240628,143300,2061323500,4810,4815,4815,4810,114
20240628,143200,2060775125,4815,4800,4820,4800,191
20240628,143100,2059856955,4800,4820,4820,4800,5240
20240628,143000,2034675500,4820,4810,4820,4810,411
20240628,142900,2032695380,4810,4820,4820,4810,737
20240628,142800,2029150325,4820,4820,4820,4820,201
20240628,142700,2028181505,4820,4820,4820,4815,65
20240628,142600,2027868455,4820,4815,4820,4815,61
20240628,142500,2027574685,4810,4810,4810,4810,201
20240628,142400,2026607875,4820,4815,4820,4810,1415
20240628,142300,2019798665,4815,4815,4815,4815,270
20240628,142200,2018498615,4815,4810,4815,4810,1369
20240628,142100,2011912825,4810,4815,4820,4810,620
20240628,142000,2008925380,4820,4815,4820,4815,143
20240628,141900,2008236335,4820,4810,4820,4810,15
20240628,141800,2008164135,4820,4820,4820,4820,100
20240628,141700,2007682135,4820,4815,4820,4815,217
20240628,141600,2006637255,4820,4815,4820,4815,238
20240628,141500,2005491210,4820,4810,4820,4810,89
20240628,141400,2005062960,4810,4820,4820,4810,11
20240628,141300,2005010040,4820,4815,4820,4815,40
20240628,141200,2004817425,4815,4815,4815,4810,96
20240628,141100,2004355620,4815,4815,4815,4815,43
20240628,141000,2004148575,4815,4815,4815,4815,912
20240628,140900,1999757295,4820,4820,4820,4820,497
20240628,140800,1997361755,4840,4820,4840,4820,101
20240628,140700,1996874915,4840,4840,4840,4840,10
20240628,140600,1996826515,4840,4840,4840,4840,1034
20240628,140500,1991821955,4815,4820,4840,4815,213
20240628,140400,1990795325,4840,4820,4840,4820,53
20240628,140300,1990539845,4840,4840,4840,4820,1179
20240628,140200,1984856130,4840,4825,4840,4825,3332
20240628,140100,1968776935,4825,4805,4825,4800,1033
20240628,140000,1963813885,4805,4795,4805,4795,600
20240628,135900,1960934260,4795,4795,4795,4795,548
20240628,135800,1958306600,4795,4795,4800,4765,4658
20240628,135700,1936038900,4800,4805,4805,4795,1318
20240628,135600,1929713935,4800,4800,4805,4800,739
20240628,135500,1926163105,4805,4795,4805,4790,6347
20240628,135400,1895716545,4795,4825,4825,4795,19849
20240628,135300,1800301075,4825,4830,4830,4820,4200
20240628,135200,1780040490,4830,4835,4835,4830,6787
20240628,135100,1747252215,4840,4840,4840,4840,25
20240628,135000,1747131215,4840,4835,4840,4835,68
20240628,134900,1746802420,4840,4840,4840,4835,438
20240628,134800,1744682550,4845,4845,4845,4845,136
20240628,134700,1744023630,4845,4845,4845,4845,434
20240628,134600,1741920900,4845,4845,4845,4835,1444
20240628,134500,1734934100,4845,4835,4845,4830,758
20240628,134400,1731269875,4835,4845,4845,4835,5212
20240628,134300,1706057555,4845,4850,4850,4845,3078
20240628,134200,1691139255,4850,4855,4855,4850,769
20240628,134100,1687409400,4855,4855,4855,4855,543
20240628,134000,1684773135,4855,4865,4865,4850,1822
20240628,133900,1675933395,4865,4865,4865,4865,21
20240628,133800,1675831230,4865,4865,4865,4855,52
20240628,133700,1675578750,4855,4870,4870,4855,86
20240628,133600,1675161140,4865,4855,4865,4850,5066
20240628,133500,1650584070,4870,4870,4870,4870,4
20240628,133400,1650564590,4875,4855,4875,4855,242
20240628,133300,1649389640,4875,4875,4875,4855,123
20240628,133200,1648792435,4855,4855,4855,4855,120
20240628,133100,1648209835,4880,4860,4880,4860,54
20240628,133000,1647947335,4880,4880,4880,4880,20
20240628,132900,1647849735,4880,4860,4880,4860,6
20240628,132800,1647820535,4880,4880,4880,4880,0
20240628,132700,1647820535,4880,4850,4880,4850,1304
20240628,132600,1641493365,4850,4850,4850,4845,1727
20240628,132500,1633120885,4845,4870,4870,4845,13319
20240628,132400,1568409040,4875,4875,4875,4870,233
20240628,132300,1567274260,4875,4875,4875,4875,18
20240628,132200,1567186510,4880,4880,4885,4880,1005
20240628,132100,1562282100,4885,4885,4885,4885,3
20240628,132000,1562267445,4890,4890,4890,4890,3
20240628,131900,1562252775,4895,4895,4895,4890,106
20240628,131800,1561734005,4895,4900,4900,4890,6
20240628,131700,1561704640,4885,4890,4900,4885,1097
20240628,131600,1556338925,4890,4885,4890,4870,1004
20240628,131500,1551444930,4890,4890,4890,4890,6
20240628,131400,1551415590,4880,4880,4880,4880,21
20240628,131300,1551313110,4890,4890,4890,4890,6
20240628,131200,1551283770,4890,4885,4890,4885,406
20240628,131100,1549300455,4885,4885,4885,4885,0
20240628,131000,1549300455,4885,4880,4885,4880,8
20240628,130900,1549261405,4885,4880,4885,4875,235
20240628,130800,1548115760,4885,4885,4885,4885,1
20240628,130700,1548110875,4880,4880,4880,4880,439
20240628,130600,1545968555,4890,4890,4890,4890,0
20240628,130500,1545968555,4890,4890,4890,4890,4
20240628,130400,1545948995,4890,4890,4890,4890,0
20240628,130300,1545948995,4890,4890,4890,4890,0
20240628,130200,1545948995,4890,4875,4895,4875,1208
20240628,130100,1540059940,4895,4895,4895,4875,3
20240628,130000,1540045275,4895,4880,4895,4880,490
20240628,125900,1537654060,4895,4880,4895,4880,86
20240628,125800,1537234320,4880,4885,4895,4880,4374
20240628,125700,1515873770,4890,4890,4890,4890,100
20240628,125600,1515384770,4890,4895,4895,4890,23
20240628,125500,1515272295,4890,4890,4895,4890,683
20240628,125400,1511932420,4895,4895,4895,4895,1
20240628,125300,1511927525,4890,4895,4895,4890,271
20240628,125200,1510601080,4900,4890,4900,4890,4
20240628,125100,1510581510,4900,4900,4900,4900,0
20240628,125000,1510581510,4900,4900,4905,4890,13
20240628,124900,1510517815,4900,4905,4905,4890,110
20240628,124800,1509979780,4910,4895,4910,4895,530
20240628,124700,1507385415,4910,4910,4910,4910,0
20240628,124600,1507385415,4910,4910,4910,4910,41
20240628,124500,1507184105,4910,4895,4910,4895,101
20240628,124400,1506689695,4910,4910,4910,4910,2
20240628,124300,1506679875,4895,4910,4910,4895,100
20240628,124200,1506190225,4910,4910,4910,4910,11
20240628,124100,1506136215,4910,4910,4910,4910,2
20240628,124000,1506126395,4890,4890,4890,4890,1
20240628,123900,1506121505,4915,4915,4915,4915,10
20240628,123800,1506072355,4915,4915,4915,4890,114
20240628,123700,1505514570,4915,4900,4920,4900,81
20240628,123600,1505117635,4920,4915,4920,4915,1166
20240628,123500,1499386740,4915,4915,4915,4915,102
20240628,123400,1498885410,4915,4895,4915,4895,319
20240628,123300,1497322740,4895,4885,4895,4885,790
20240628,123200,1493459905,4890,4890,4890,4885,267
20240628,123100,1492154350,4890,4890,4890,4890,41
20240628,123000,1491953860,4885,4885,4885,4885,267
20240628,122900,1490649565,4885,4880,4885,4880,65
20240628,122800,1490332355,4880,4880,4880,4880,308
20240628,122700,1488829315,4880,4880,4880,4880,0
20240628,122600,1488829315,4880,4880,4880,4880,188
20240628,122500,1487911875,4880,4890,4890,4880,42
20240628,122400,1487706720,4890,4890,4890,4890,10
20240628,122300,1487657820,4890,4880,4890,4875,501
20240628,122200,1485215315,4890,4890,4890,4890,5
20240628,122100,1485190865,4890,4880,4890,4880,405
20240628,122000,1483212095,4880,4875,4880,4875,11
20240628,121900,1483158465,4880,4880,4880,4880,4
20240628,121800,1483138945,4875,4875,4875,4875,7
20240628,121700,1483104820,4880,4880,4880,4880,0
20240628,121600,1483104820,4880,4880,4880,4875,296
20240628,121500,1481661790,4875,4875,4880,4875,200
20240628,121400,1480686785,4880,4880,4880,4880,19
20240628,121300,1480594065,4880,4895,4895,4880,524
20240628,121200,1478036785,4895,4895,4895,4895,20
20240628,121100,1477938885,4895,4895,4895,4895,1
20240628,121000,1477933990,4885,4895,4895,4885,15
20240628,120900,1477860575,4895,4895,4895,4895,0
20240628,120800,1477860575,4895,4890,4900,4890,55
20240628,120700,1477591360,4895,4895,4895,4875,26
20240628,120600,1477464490,4895,4895,4895,4880,1129
20240628,120500,1471954390,4895,4895,4895,4890,43
20240628,120400,1471743960,4900,4895,4900,4890,81
20240628,120300,1471347445,4895,4880,4895,4880,415
20240628,120200,1469321820,4880,4880,4880,4880,81
20240628,120100,1468926540,4880,4880,4880,4880,114
20240628,120000,1468370220,4880,4875,4880,4875,120
20240628,115900,1467784720,4880,4880,4880,4880,3
20240628,115800,1467770080,4880,4875,4880,4870,239
20240628,115700,1466606005,4880,4870,4880,4870,364
20240628,115600,1464830190,4870,4875,4875,4860,1326
20240628,115500,1458371035,4875,4875,4875,4875,42
20240628,115400,1458166285,4875,4870,4875,4865,1343
20240628,115300,1451629510,4875,4875,4875,4875,30
20240628,115200,1451483260,4880,4860,4880,4860,2578
20240628,115100,1438941795,4860,4860,4860,4860,18
20240628,115000,1438854315,4865,4865,4865,4865,2
20240628,114900,1438844585,4865,4865,4865,4865,0
20240628,114800,1438844585,4865,4865,4865,4865,11
20240628,114700,1438791070,4865,4865,4865,4865,92
20240628,114600,1438343490,4865,4865,4865,4855,1540
20240628,114500,1430863360,4865,4860,4865,4855,135
20240628,114400,1430207915,4860,4865,4865,4860,9
20240628,114300,1430164135,4865,4865,4865,4855,376
20240628,114200,1428335750,4865,4875,4875,4850,11112
20240628,114100,1374405140,4875,4865,4875,4865,68
20240628,114000,1374074140,4880,4875,4880,4870,45
20240628,113900,1373854855,4880,4890,4890,4865,13
20240628,113800,1373791530,4860,4880,4890,4860,5390
20240628,113700,1347560715,4890,4890,4890,4890,110
20240628,113600,1347022815,4890,4890,4890,4880,205
20240628,113500,1346020375,4890,4890,4890,4890,1
20240628,113400,1346015485,4890,4890,4890,4890,45
20240628,113300,1345795435,4890,4890,4890,4875,324
20240628,113200,1344214810,4890,4885,4890,4885,55
20240628,113100,1343946115,4885,4880,4885,4870,903
20240628,113000,1339548210,4880,4870,4885,4865,818
20240628,112900,1335562855,4885,4890,4890,4885,14
20240628,112800,1335494400,4890,4890,4890,4890,131
20240628,112700,1334853810,4890,4890,4890,4860,600
20240628,112600,1331931015,4855,4890,4890,4855,3323
20240628,112500,1315785655,4890,4890,4890,4885,406
20240628,112400,1313800470,4890,4890,4890,4870,61
20240628,112300,1313502550,4890,4890,4890,4855,6434
20240628,112200,1282227655,4890,4880,4890,4870,1250
20240628,112100,1276134090,4880,4890,4890,4880,201
20240628,112000,1275153200,4890,4890,4890,4890,16
20240628,111900,1275074960,4890,4880,4890,4875,604
20240628,111800,1272130420,4890,4880,4890,4880,1045
20240628,111700,1267030810,4880,4890,4900,4880,1996
20240628,111600,1257281750,4895,4900,4900,4890,868
20240628,111500,1253033630,4900,4880,4905,4880,309
20240628,111400,1251522645,4880,4865,4880,4865,1274
20240628,111300,1245320665,4865,4885,4885,4865,4751
20240628,111200,1222157375,4885,4915,4915,4885,13741
20240628,111100,1154872745,4905,4925,4925,4905,5542
20240628,111000,1127645030,4925,4925,4925,4920,1047
20240628,110900,1122492450,4945,4925,4945,4925,18
20240628,110800,1122403780,4950,4950,4950,4950,20
20240628,110700,1122304780,4950,4950,4950,4950,0
20240628,110600,1122304780,4950,4950,4950,4920,119
20240628,110500,1121718690,4950,4950,4950,4950,60
20240628,110400,1121421690,4950,4950,4950,4945,102
20240628,110300,1120917290,4925,4915,4925,4910,2442
20240628,110200,1108919615,4920,4955,4955,4920,3508
20240628,110100,1091634635,4935,4940,4955,4930,983
20240628,110000,1086775810,4955,4940,4960,4930,1426
20240628,105900,1079716915,4955,4960,4960,4925,1968
20240628,105800,1070004810,4960,4960,4960,4960,11
20240628,105700,1069950250,4960,4960,4960,4960,0
20240628,105600,1069950250,4960,4930,4960,4930,84
20240628,105500,1069536100,4930,4960,4960,4930,1668
20240628,105400,1061309345,4930,4960,4960,4930,3417
20240628,105300,1044456905,4960,4935,4960,4930,1122
20240628,105200,1038919970,4960,4945,4960,4930,8675
20240628,105100,996087950,4960,4960,4960,4950,543
20240628,105000,993400080,4945,4960,4960,4945,176
20240628,104900,992529740,4960,4940,4960,4940,275
20240628,104800,991170885,4960,4960,4960,4960,813
20240628,104700,987138405,4960,4950,4965,4940,1531
20240628,104600,979564635,4960,4965,5000,4945,2425
20240628,104500,967523350,4995,4955,4995,4935,11745
20240628,104400,909380550,4960,4970,4990,4950,7439
20240628,104300,872464400,4990,4975,4990,4965,1814
20240628,104200,863441960,4990,4995,5020,4975,3890
20240628,104100,844002565,5020,4990,5020,4975,1943
20240628,104000,834293535,5010,5020,5020,4980,6030
20240628,103900,804213225,5020,5000,5030,4980,13189
20240628,103800,738326545,5020,5020,5030,4985,1223
20240628,103700,732196405,5020,5040,5040,4980,3324
20240628,103600,715539380,5020,4975,5050,4975,16029
20240628,103500,635245230,4975,4980,4980,4970,10176
20240628,103400,584669620,4975,4970,4975,4970,306
20240628,103300,583148285,4975,4975,4975,4975,0
20240628,103200,583148285,4975,4975,4975,4975,1
20240628,103100,583143310,4955,4955,4975,4955,634
20240628,103000,580001240,4955,4960,4975,4955,1975
20240628,102900,570205310,4975,4980,4980,4960,984
20240628,102800,565313685,4980,4980,4980,4980,10
20240628,102700,565263885,4980,4985,4985,4970,75
20240628,102600,564891095,4970,4985,4985,4970,501
20240628,102500,562401110,4980,4980,4980,4970,1440
20240628,102400,555230080,4980,4980,4980,4980,101
20240628,102300,554727100,4980,4980,4980,4980,2
20240628,102200,554717140,4965,4965,4965,4965,0
20240628,102100,554717140,4965,4980,4980,4965,16
20240628,102000,554637475,4960,4965,4965,4960,17
20240628,101900,554553075,4980,4980,4980,4960,200
20240628,101800,553560075,4980,4980,4980,4955,729
20240628,101700,549946830,4980,4980,4980,4980,1
20240628,101600,549941850,4980,4980,4980,4980,105
20240628,101500,549418950,4975,4980,4980,4975,2
20240628,101400,549408995,4980,4970,4980,4950,549
20240628,101300,546685880,4970,4970,4970,4970,1
20240628,101200,546680910,4990,4975,4990,4970,827
20240628,101100,542570195,4990,4990,4990,4990,143
20240628,101000,541856625,4990,4970,4990,4970,363
20240628,100900,540052495,4975,4990,4990,4945,1897
20240628,100800,530653725,4990,4970,4990,4970,13
20240628,100700,530589095,4990,4990,4990,4980,183
20240628,100600,529676955,4990,4965,4990,4965,1024
20240628,100500,524582180,4965,4955,4965,4950,1344
20240628,100400,517926870,4960,4965,4965,4960,326
20240628,100300,516308610,4965,4950,4965,4950,16
20240628,100200,516229320,4965,4965,4965,4965,12
20240628,100100,516169740,4950,4960,4960,4950,1793
20240628,100000,507291580,4960,4960,4960,4960,169
20240628,095900,506453340,4965,4965,4965,4950,20
20240628,095800,506354205,4965,4950,4965,4950,224
20240628,095700,505242240,4945,4965,4965,4945,9154
20240628,095600,459916030,4965,4965,4965,4960,720
20240628,095500,456343780,4960,4975,4980,4960,7680
20240628,095400,418208475,4980,4975,4980,4975,610
20240628,095300,415173720,4980,4980,4990,4980,306
20240628,095200,413649830,4990,4980,4990,4980,98
20240628,095100,413161780,4990,4990,4990,4975,302
20240628,095000,411659300,4975,4975,4990,4975,299
20240628,094900,410171760,5000,4975,5000,4975,111
20240628,094800,409619510,5000,4990,5000,4990,588
20240628,094700,406685370,4990,4990,4990,4990,2
20240628,094600,406675390,4990,4980,5000,4965,3557
20240628,094500,388991940,5000,5000,5000,5000,28
20240628,094400,388851940,5000,4995,5010,4995,72
20240628,094300,388492175,4980,4980,4980,4980,162
20240628,094200,387685415,4995,4975,4995,4970,6104
20240628,094100,357325920,4975,4990,4990,4970,7359
20240628,094000,320713935,4990,4990,4990,4990,82
20240628,093900,320304755,5010,5010,5010,5010,10
20240628,093800,320254655,5010,5010,5010,5010,0
20240628,093700,320254655,5010,5010,5010,5010,2
20240628,093600,320244635,4985,4980,5010,4980,71
20240628,093500,319890825,4980,4985,5010,4975,6011
20240628,093400,289955665,5010,5010,5010,4985,1126
20240628,093300,284334815,5010,4990,5010,4990,2001
20240628,093200,274349805,5010,5000,5010,4990,1385
20240628,093100,267434205,5000,5000,5000,4990,144
20240628,093000,266714225,4995,4995,5000,4995,20
20240628,092900,266614310,4990,4995,5000,4990,3301
20240628,092800,250130555,5000,4995,5000,4995,1248
20240628,092700,243896660,5000,5020,5020,5000,720
20240628,092600,240293960,5020,5010,5020,5000,612
20240628,092500,237231720,5020,5020,5020,5020,1
20240628,092400,237226700,5020,5000,5020,5000,820
20240628,092300,233126640,5020,5020,5020,5020,0
20240628,092200,233126640,5020,5020,5020,5020,52
20240628,092100,232865600,5020,5010,5020,5010,406
20240628,092000,230831520,5010,5010,5010,5010,98
20240628,091900,230340540,4985,4990,5010,4985,802
20240628,091800,226338685,4995,4985,4995,4985,251
20240628,091700,225087420,4990,5010,5010,4990,120
20240628,091600,224488120,5000,5000,5000,4980,2931
20240628,091500,209871555,5000,4980,5000,4980,2598
20240628,091400,196915845,4980,4985,4995,4980,1222
20240628,091300,190826655,4990,4995,5010,4985,1543
20240628,091200,183133585,5010,5010,5010,4995,96
20240628,091100,182653950,4985,5010,5010,4985,4394
20240628,091000,160743590,5010,5010,5010,5010,90
20240628,090900,160292690,5010,5000,5010,4995,1210
20240628,090800,154240190,5020,5020,5020,5020,10
20240628,090700,154189990,5030,4990,5030,4985,2265
20240628,090600,142850220,4995,4985,5010,4980,3399
20240628,090500,125892885,4995,5010,5010,4975,1004
20240628,090400,120895970,4975,4990,5010,4975,2279
20240628,090300,109539485,4990,5030,5030,4975,4355
20240628,090200,87775360,5030,5060,5070,5020,3275
20240628,090100,71328580,5030,5050,5060,5030,1827
20240628,090000,62117780,5050,5020,5050,5020,11949