stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,213300,1390525655,3605,3605,3605,3605,14854
20240626,213200,1390525655,3605,3605,3605,3605,0
20240626,213100,1390525655,3605,3605,3605,3605,0
20240626,213000,1390525655,3605,3605,3605,3605,0
20240626,212900,1390525655,3605,3605,3605,3605,0
20240626,212800,1390525655,3605,3605,3605,3605,0
20240626,212700,1390525655,3605,3605,3605,3605,0
20240626,212600,1390525655,3605,3605,3605,3605,0
20240626,212500,1390525655,3605,3605,3605,3605,0
20240626,212400,1390525655,3605,3605,3605,3605,0
20240626,212300,1390525655,3605,3605,3605,3605,0
20240626,212200,1390525655,3605,3605,3605,3605,0
20240626,212100,1390525655,3605,3605,3605,3605,0
20240626,212000,1390525655,3605,3605,3605,3605,0
20240626,211900,1390525655,3605,3605,3605,3605,0
20240626,211800,1390525655,3605,3605,3605,3605,0
20240626,211700,1390525655,3605,3605,3605,3605,0
20240626,211600,1390525655,3605,3605,3605,3605,0
20240626,211500,1390525655,3605,3605,3605,3605,0
20240626,211400,1390525655,3605,3605,3605,3605,0
20240626,211300,1390525655,3605,3605,3605,3605,0
20240626,211200,1390525655,3605,3605,3605,3605,0
20240626,211100,1390525655,3605,3605,3605,3605,0
20240626,211000,1390525655,3605,3605,3605,3605,0
20240626,210900,1390525655,3605,3605,3605,3605,0
20240626,210800,1390525655,3605,3605,3605,3605,0
20240626,210700,1390525655,3605,3605,3605,3605,0
20240626,210600,1390525655,3605,3605,3605,3605,0
20240626,210500,1390525655,3605,3605,3605,3605,0
20240626,210400,1390525655,3605,3605,3605,3605,0
20240626,210300,1390525655,3605,3605,3605,3605,14854
20240626,210200,1390525655,3605,3605,3605,3605,0
20240626,210100,1390525655,3605,3605,3605,3605,0
20240626,210000,1390525655,3605,3605,3605,3605,0
20240626,205900,1390525655,3605,3605,3605,3605,0
20240626,205800,1390525655,3605,3605,3605,3605,0
20240626,205700,1390525655,3605,3605,3605,3605,0
20240626,205600,1390525655,3605,3605,3605,3605,0
20240626,205500,1390525655,3605,3605,3605,3605,0
20240626,205400,1390525655,3605,3605,3605,3605,0
20240626,205300,1390525655,3605,3605,3605,3605,0
20240626,205200,1390525655,3605,3605,3605,3605,0
20240626,205100,1390525655,3605,3605,3605,3605,0
20240626,205000,1390525655,3605,3605,3605,3605,0
20240626,204900,1390525655,3605,3605,3605,3605,0
20240626,204800,1390525655,3605,3605,3605,3605,0
20240626,204700,1390525655,3605,3605,3605,3605,0
20240626,204600,1390525655,3605,3605,3605,3605,0
20240626,204500,1390525655,3605,3605,3605,3605,0
20240626,204400,1390525655,3605,3605,3605,3605,0
20240626,204300,1390525655,3605,3605,3605,3605,0
20240626,204200,1390525655,3605,3605,3605,3605,0
20240626,204100,1390525655,3605,3605,3605,3605,0
20240626,204000,1390525655,3605,3605,3605,3605,0
20240626,203900,1390525655,3605,3605,3605,3605,0
20240626,203800,1390525655,3605,3605,3605,3605,0
20240626,203700,1390525655,3605,3605,3605,3605,0
20240626,203600,1390525655,3605,3605,3605,3605,0
20240626,203500,1390525655,3605,3605,3605,3605,0
20240626,203400,1390525655,3605,3605,3605,3605,0
20240626,203300,1390525655,3605,3605,3605,3605,14854
20240626,203200,1390525655,3605,3605,3605,3605,0
20240626,203100,1390525655,3605,3605,3605,3605,0
20240626,203000,1390525655,3605,3605,3605,3605,0
20240626,202900,1390525655,3605,3605,3605,3605,0
20240626,202800,1390525655,3605,3605,3605,3605,0
20240626,202700,1390525655,3605,3605,3605,3605,0
20240626,202600,1390525655,3605,3605,3605,3605,0
20240626,202500,1390525655,3605,3605,3605,3605,0
20240626,202400,1390525655,3605,3605,3605,3605,0
20240626,202300,1390525655,3605,3605,3605,3605,0
20240626,202200,1390525655,3605,3605,3605,3605,0
20240626,202100,1390525655,3605,3605,3605,3605,0
20240626,202000,1390525655,3605,3605,3605,3605,0
20240626,201900,1390525655,3605,3605,3605,3605,0
20240626,201800,1390525655,3605,3605,3605,3605,0
20240626,201700,1390525655,3605,3605,3605,3605,0
20240626,201600,1390525655,3605,3605,3605,3605,0
20240626,201500,1390525655,3605,3605,3605,3605,0
20240626,201400,1390525655,3605,3605,3605,3605,0
20240626,201300,1390525655,3605,3605,3605,3605,0
20240626,201200,1390525655,3605,3605,3605,3605,0
20240626,201100,1390525655,3605,3605,3605,3605,0
20240626,201000,1390525655,3605,3605,3605,3605,0
20240626,200900,1390525655,3605,3605,3605,3605,0
20240626,200800,1390525655,3605,3605,3605,3605,0
20240626,200700,1390525655,3605,3605,3605,3605,0
20240626,200600,1390525655,3605,3605,3605,3605,0
20240626,200500,1390525655,3605,3605,3605,3605,0
20240626,200400,1390525655,3605,3605,3605,3605,0
20240626,200300,1390525655,3605,3605,3605,3605,14854
20240626,200200,1390525655,3605,3605,3605,3605,0
20240626,200100,1390525655,3605,3605,3605,3605,0
20240626,200000,1390525655,3605,3605,3605,3605,0
20240626,195900,1390525655,3605,3605,3605,3605,0
20240626,195800,1390525655,3605,3605,3605,3605,0
20240626,195700,1390525655,3605,3605,3605,3605,0
20240626,195600,1390525655,3605,3605,3605,3605,0
20240626,195500,1390525655,3605,3605,3605,3605,0
20240626,195400,1390525655,3605,3605,3605,3605,0
20240626,195300,1390525655,3605,3605,3605,3605,0
20240626,195200,1390525655,3605,3605,3605,3605,0
20240626,195100,1390525655,3605,3605,3605,3605,0
20240626,195000,1390525655,3605,3605,3605,3605,0
20240626,194900,1390525655,3605,3605,3605,3605,0
20240626,194800,1390525655,3605,3605,3605,3605,0
20240626,194700,1390525655,3605,3605,3605,3605,0
20240626,194600,1390525655,3605,3605,3605,3605,0
20240626,194500,1390525655,3605,3605,3605,3605,0
20240626,194400,1390525655,3605,3605,3605,3605,0
20240626,194300,1390525655,3605,3605,3605,3605,0
20240626,194200,1390525655,3605,3605,3605,3605,0
20240626,194100,1390525655,3605,3605,3605,3605,0
20240626,194000,1390525655,3605,3605,3605,3605,0
20240626,193900,1390525655,3605,3605,3605,3605,0
20240626,193800,1390525655,3605,3605,3605,3605,0
20240626,193700,1390525655,3605,3605,3605,3605,0
20240626,193600,1390525655,3605,3605,3605,3605,0
20240626,193500,1390525655,3605,3605,3605,3605,0
20240626,193400,1390525655,3605,3605,3605,3605,0
20240626,193300,1390525655,3605,3605,3605,3605,14854
20240626,193200,1390525655,3605,3605,3605,3605,0
20240626,193100,1390525655,3605,3605,3605,3605,0
20240626,193000,1390525655,3605,3605,3605,3605,0
20240626,192900,1390525655,3605,3605,3605,3605,0
20240626,192800,1390525655,3605,3605,3605,3605,0
20240626,192700,1390525655,3605,3605,3605,3605,0
20240626,192600,1390525655,3605,3605,3605,3605,0
20240626,192500,1390525655,3605,3605,3605,3605,0
20240626,192400,1390525655,3605,3605,3605,3605,0
20240626,192300,1390525655,3605,3605,3605,3605,0
20240626,192200,1390525655,3605,3605,3605,3605,0
20240626,192100,1390525655,3605,3605,3605,3605,0
20240626,192000,1390525655,3605,3605,3605,3605,0
20240626,191900,1390525655,3605,3605,3605,3605,0
20240626,191800,1390525655,3605,3605,3605,3605,0
20240626,191700,1390525655,3605,3605,3605,3605,0
20240626,191600,1390525655,3605,3605,3605,3605,0
20240626,191500,1390525655,3605,3605,3605,3605,0
20240626,191400,1390525655,3605,3605,3605,3605,0
20240626,191300,1390525655,3605,3605,3605,3605,0
20240626,191200,1390525655,3605,3605,3605,3605,0
20240626,191100,1390525655,3605,3605,3605,3605,0
20240626,191000,1390525655,3605,3605,3605,3605,0
20240626,190900,1390525655,3605,3605,3605,3605,0
20240626,190800,1390525655,3605,3605,3605,3605,0
20240626,190700,1390525655,3605,3605,3605,3605,0
20240626,190600,1390525655,3605,3605,3605,3605,0
20240626,190500,1390525655,3605,3605,3605,3605,0
20240626,190400,1390525655,3605,3605,3605,3605,0
20240626,190300,1390525655,3605,3605,3605,3605,14854
20240626,190200,1390525655,3605,3605,3605,3605,0
20240626,190100,1390525655,3605,3605,3605,3605,0
20240626,190000,1390525655,3605,3605,3605,3605,0
20240626,185900,1390525655,3605,3605,3605,3605,0
20240626,185800,1390525655,3605,3605,3605,3605,0
20240626,185700,1390525655,3605,3605,3605,3605,0
20240626,185600,1390525655,3605,3605,3605,3605,0
20240626,185500,1390525655,3605,3605,3605,3605,0
20240626,185400,1390525655,3605,3605,3605,3605,0
20240626,185300,1390525655,3605,3605,3605,3605,0
20240626,185200,1390525655,3605,3605,3605,3605,0
20240626,185100,1390525655,3605,3605,3605,3605,0
20240626,185000,1390525655,3605,3605,3605,3605,0
20240626,184900,1390525655,3605,3605,3605,3605,0
20240626,184800,1390525655,3605,3605,3605,3605,0
20240626,184700,1390525655,3605,3605,3605,3605,0
20240626,184600,1390525655,3605,3605,3605,3605,0
20240626,184500,1390525655,3605,3605,3605,3605,0
20240626,184400,1390525655,3605,3605,3605,3605,0
20240626,184300,1390525655,3605,3605,3605,3605,0
20240626,184200,1390525655,3605,3605,3605,3605,0
20240626,184100,1390525655,3605,3605,3605,3605,0
20240626,184000,1390525655,3605,3605,3605,3605,0
20240626,183900,1390525655,3605,3605,3605,3605,0
20240626,183800,1390525655,3605,3605,3605,3605,0
20240626,183700,1390525655,3605,3605,3605,3605,0
20240626,183600,1390525655,3605,3605,3605,3605,0
20240626,183500,1390525655,3605,3605,3605,3605,0
20240626,183400,1390525655,3605,3605,3605,3605,0
20240626,183300,1390525655,3605,3605,3605,3605,14854
20240626,183200,1390525655,3605,3605,3605,3605,0
20240626,183100,1390525655,3605,3605,3605,3605,0
20240626,183000,1390525655,3605,3605,3605,3605,0
20240626,182900,1390525655,3605,3605,3605,3605,0
20240626,182800,1390525655,3605,3605,3605,3605,0
20240626,182700,1390525655,3605,3605,3605,3605,0
20240626,182600,1390525655,3605,3605,3605,3605,0
20240626,182500,1390525655,3605,3605,3605,3605,0
20240626,182400,1390525655,3605,3605,3605,3605,0
20240626,182300,1390525655,3605,3605,3605,3605,0
20240626,182200,1390525655,3605,3605,3605,3605,0
20240626,182100,1390525655,3605,3605,3605,3605,0
20240626,182000,1390525655,3605,3605,3605,3605,0
20240626,181900,1390525655,3605,3605,3605,3605,0
20240626,181800,1390525655,3605,3605,3605,3605,0
20240626,181700,1390525655,3605,3605,3605,3605,0
20240626,181600,1390525655,3605,3605,3605,3605,0
20240626,181500,1390525655,3605,3605,3605,3605,0
20240626,181400,1390525655,3605,3605,3605,3605,0
20240626,181300,1390525655,3605,3605,3605,3605,0
20240626,181200,1390525655,3605,3605,3605,3605,0
20240626,181100,1390525655,3605,3605,3605,3605,0
20240626,181000,1390525655,3605,3605,3605,3605,0
20240626,180900,1390525655,3605,3605,3605,3605,0
20240626,180800,1390525655,3605,3605,3605,3605,0
20240626,180700,1390525655,3605,3605,3605,3605,0
20240626,180600,1390525655,3605,3605,3605,3605,0
20240626,180500,1390525655,3605,3605,3605,3605,0
20240626,180400,1390525655,3605,3605,3605,3605,0
20240626,180300,1390525655,3605,3605,3605,3605,14854
20240626,180200,1390525655,3605,3605,3605,3605,0
20240626,180100,1390525655,3605,3605,3605,3605,0
20240626,180000,1390525655,3605,3605,3605,3605,0
20240626,175900,1390525655,3605,3605,3605,3605,0
20240626,175800,1390525655,3605,3605,3605,3605,0
20240626,175700,1390525655,3605,3605,3605,3605,0
20240626,175600,1390525655,3605,3605,3605,3605,0
20240626,175500,1390525655,3605,3605,3605,3605,0
20240626,175400,1390525655,3605,3605,3605,3605,0
20240626,175300,1390525655,3605,3605,3605,3605,0
20240626,175200,1390525655,3605,3605,3605,3605,0
20240626,175100,1390525655,3605,3605,3605,3605,0
20240626,175000,1390525655,3605,3605,3605,3605,0
20240626,174900,1390525655,3605,3605,3605,3605,0
20240626,174800,1390525655,3605,3605,3605,3605,0
20240626,174700,1390525655,3605,3605,3605,3605,0
20240626,174600,1390525655,3605,3605,3605,3605,0
20240626,174500,1390525655,3605,3605,3605,3605,0
20240626,174400,1390525655,3605,3605,3605,3605,0
20240626,174300,1390525655,3605,3605,3605,3605,0
20240626,174200,1390525655,3605,3605,3605,3605,0
20240626,174100,1390525655,3605,3605,3605,3605,0
20240626,174000,1390525655,3605,3605,3605,3605,0
20240626,173900,1390525655,3605,3605,3605,3605,0
20240626,173800,1390525655,3605,3605,3605,3605,0
20240626,173700,1390525655,3605,3605,3605,3605,0
20240626,173600,1390525655,3605,3605,3605,3605,0
20240626,173500,1390525655,3605,3605,3605,3605,0
20240626,173400,1390525655,3605,3605,3605,3605,0
20240626,173300,1390525655,3605,3605,3605,3605,14854
20240626,173200,1390525655,3605,3605,3605,3605,0
20240626,173100,1390525655,3605,3605,3605,3605,0
20240626,173000,1390525655,3605,3605,3605,3605,0
20240626,172900,1390525655,3605,3605,3605,3605,0
20240626,172800,1390525655,3605,3605,3605,3605,0
20240626,172700,1390525655,3605,3605,3605,3605,0
20240626,172600,1390525655,3605,3605,3605,3605,0
20240626,172500,1390525655,3605,3605,3605,3605,0
20240626,172400,1390525655,3605,3605,3605,3605,0
20240626,172300,1390525655,3605,3605,3605,3605,0
20240626,172200,1390525655,3605,3605,3605,3605,0
20240626,172100,1390525655,3605,3605,3605,3605,0
20240626,172000,1390525655,3605,3605,3605,3605,0
20240626,171900,1390525655,3605,3605,3605,3605,0
20240626,171800,1390525655,3605,3605,3605,3605,0
20240626,171700,1390525655,3605,3605,3605,3605,0
20240626,171600,1390525655,3605,3605,3605,3605,0
20240626,171500,1390525655,3605,3605,3605,3605,0
20240626,171400,1390525655,3605,3605,3605,3605,0
20240626,171300,1390525655,3605,3605,3605,3605,0
20240626,171200,1390525655,3605,3605,3605,3605,0
20240626,171100,1390525655,3605,3605,3605,3605,0
20240626,171000,1390525655,3605,3605,3605,3605,0
20240626,170900,1390525655,3605,3605,3605,3605,0
20240626,170800,1390525655,3605,3605,3605,3605,0
20240626,170700,1390525655,3605,3605,3605,3605,0
20240626,170600,1390525655,3605,3605,3605,3605,0
20240626,170500,1390525655,3605,3605,3605,3605,0
20240626,170400,1390525655,3605,3605,3605,3605,0
20240626,170300,1390525655,3605,3605,3605,3605,14854
20240626,170200,1390525655,3605,3605,3605,3605,0
20240626,170100,1390525655,3605,3605,3605,3605,0
20240626,170000,1390525655,3605,3605,3605,3605,0
20240626,165900,1390525655,3605,3605,3605,3605,0
20240626,165800,1390525655,3605,3605,3605,3605,0
20240626,165700,1390525655,3605,3605,3605,3605,0
20240626,165600,1390525655,3605,3605,3605,3605,0
20240626,165500,1390525655,3605,3605,3605,3605,0
20240626,165400,1390525655,3605,3605,3605,3605,0
20240626,165300,1390525655,3605,3605,3605,3605,0
20240626,165200,1390525655,3605,3605,3605,3605,0
20240626,165100,1390525655,3605,3605,3605,3605,0
20240626,165000,1390525655,3605,3605,3605,3605,0
20240626,164900,1390525655,3605,3605,3605,3605,0
20240626,164800,1390525655,3605,3605,3605,3605,0
20240626,164700,1390525655,3605,3605,3605,3605,0
20240626,164600,1390525655,3605,3605,3605,3605,0
20240626,164500,1390525655,3605,3605,3605,3605,0
20240626,164400,1390525655,3605,3605,3605,3605,0
20240626,164300,1390525655,3605,3605,3605,3605,0
20240626,164200,1390525655,3605,3605,3605,3605,0
20240626,164100,1390525655,3605,3605,3605,3605,0
20240626,164000,1390525655,3605,3605,3605,3605,0
20240626,163900,1390525655,3605,3605,3605,3605,0
20240626,163800,1390525655,3605,3605,3605,3605,0
20240626,163700,1390525655,3605,3605,3605,3605,0
20240626,163600,1390525655,3605,3605,3605,3605,0
20240626,163500,1390525655,3605,3605,3605,3605,0
20240626,163400,1390525655,3605,3605,3605,3605,0
20240626,163300,1390525655,3605,3605,3605,3605,14854
20240626,163200,1390525655,3605,3605,3605,3605,0
20240626,163100,1390525655,3605,3605,3605,3605,0
20240626,163000,1390525655,3605,3605,3605,3605,0
20240626,162900,1390525655,3605,3605,3605,3605,0
20240626,162800,1390525655,3605,3605,3605,3605,0
20240626,162700,1390525655,3605,3605,3605,3605,0
20240626,162600,1390525655,3605,3605,3605,3605,0
20240626,162500,1390525655,3605,3605,3605,3605,0
20240626,162400,1390525655,3605,3605,3605,3605,0
20240626,162300,1390525655,3605,3605,3605,3605,0
20240626,162200,1390525655,3605,3605,3605,3605,0
20240626,162100,1390525655,3605,3605,3605,3605,0
20240626,162000,1390525655,3605,3605,3605,3605,0
20240626,161900,1390525655,3605,3605,3605,3605,0
20240626,161800,1390525655,3605,3605,3605,3605,0
20240626,161700,1390525655,3605,3605,3605,3605,0
20240626,161600,1390525655,3605,3605,3605,3605,0
20240626,161500,1390525655,3605,3605,3605,3605,0
20240626,161400,1390525655,3605,3605,3605,3605,0
20240626,161300,1390525655,3605,3605,3605,3605,0
20240626,161200,1390525655,3605,3605,3605,3605,0
20240626,161100,1390525655,3605,3605,3605,3605,0
20240626,161000,1390525655,3605,3605,3605,3605,0
20240626,160900,1390525655,3605,3605,3605,3605,0
20240626,160800,1390525655,3605,3605,3605,3605,0
20240626,160700,1390525655,3605,3605,3605,3605,0
20240626,160600,1390525655,3605,3605,3605,3605,0
20240626,160500,1390525655,3605,3605,3605,3605,0
20240626,160400,1390525655,3605,3605,3605,3605,0
20240626,160300,1390525655,3605,3605,3605,3605,14854
20240626,160200,1390525655,3605,3605,3605,3605,0
20240626,160100,1390525655,3605,3605,3605,3605,0
20240626,160000,1390525655,3605,3605,3605,3605,0
20240626,155900,1390525655,3605,3605,3605,3605,0
20240626,155800,1390525655,3605,3605,3605,3605,0
20240626,155700,1390525655,3605,3605,3605,3605,0
20240626,155600,1390525655,3605,3605,3605,3605,0
20240626,155500,1390525655,3605,3605,3605,3605,0
20240626,155400,1390525655,3605,3605,3605,3605,0
20240626,155300,1390525655,3605,3605,3605,3605,0
20240626,155200,1390525655,3605,3605,3605,3605,0
20240626,155100,1390525655,3605,3605,3605,3605,0
20240626,155000,1390525655,3605,3605,3605,3605,0
20240626,154900,1390525655,3605,3605,3605,3605,0
20240626,154800,1390525655,3605,3605,3605,3605,0
20240626,154700,1390525655,3605,3605,3605,3605,0
20240626,154600,1390525655,3605,3605,3605,3605,0
20240626,154500,1390525655,3605,3605,3605,3605,0
20240626,154400,1390525655,3605,3605,3605,3605,0
20240626,154300,1390525655,3605,3605,3605,3605,0
20240626,154200,1390525655,3605,3605,3605,3605,0
20240626,154100,1390525655,3605,3605,3605,3605,0
20240626,154000,1390525655,3605,3605,3605,3605,0
20240626,153900,1390525655,3605,3605,3605,3605,0
20240626,153800,1390525655,3605,3605,3605,3605,0
20240626,153700,1390525655,3605,3605,3605,3605,0
20240626,153600,1390525655,3605,3605,3605,3605,0
20240626,153500,1390525655,3605,3605,3605,3605,0
20240626,153400,1390525655,3605,3605,3605,3605,0
20240626,153300,1390525655,3605,3605,3605,3605,14854
20240626,153200,1390525655,3605,3605,3605,3605,0
20240626,153100,1390525655,3605,3605,3605,3605,0
20240626,153000,1390525655,3605,3605,3605,3605,14854
20240626,152900,1336976985,3580,3580,3580,3580,0
20240626,152800,1336976985,3580,3580,3580,3580,0
20240626,152700,1336976985,3580,3580,3580,3580,0
20240626,152600,1336976985,3580,3580,3580,3580,0
20240626,152500,1336976985,3580,3580,3580,3580,0
20240626,152400,1336976985,3580,3580,3580,3580,0
20240626,152300,1336976985,3580,3580,3580,3580,0
20240626,152200,1336976985,3580,3580,3580,3580,0
20240626,152100,1336976985,3580,3580,3580,3580,0
20240626,152000,1336976985,3580,3580,3580,3580,0
20240626,151900,1336976985,3580,3565,3580,3560,587
20240626,151800,1334883190,3565,3565,3565,3565,48
20240626,151700,1334712070,3565,3575,3585,3565,966
20240626,151600,1331255590,3570,3555,3570,3555,2859
20240626,151500,1321068770,3555,3545,3555,3545,25
20240626,151400,1320980115,3555,3555,3555,3555,50
20240626,151300,1320802365,3560,3560,3560,3560,0
20240626,151200,1320802365,3560,3560,3560,3560,0
20240626,151100,1320802365,3560,3560,3560,3545,291
20240626,151000,1319766540,3560,3560,3560,3560,72
20240626,150900,1319510220,3550,3560,3560,3550,1352
20240626,150800,1314707100,3540,3560,3560,3540,1230
20240626,150700,1310352860,3550,3540,3560,3540,353
20240626,150600,1309102930,3540,3550,3550,3535,6602
20240626,150500,1285724030,3560,3550,3560,3550,1363
20240626,150400,1280885270,3550,3535,3550,3535,575
20240626,150300,1278844175,3545,3545,3545,3545,85
20240626,150200,1278542850,3535,3535,3535,3535,50
20240626,150100,1278366100,3545,3545,3545,3545,78
20240626,150000,1278089590,3550,3535,3550,3535,796
20240626,145900,1275263925,3545,3545,3545,3545,1
20240626,145800,1275260380,3545,3545,3545,3545,1
20240626,145700,1275256835,3545,3535,3545,3535,21
20240626,145600,1275182490,3535,3550,3550,3535,196
20240626,145500,1274489540,3535,3535,3535,3535,200
20240626,145400,1273782540,3550,3550,3550,3550,20
20240626,145300,1273711540,3550,3550,3550,3535,1813
20240626,145200,1267279530,3545,3535,3545,3535,2991
20240626,145100,1256700065,3545,3545,3545,3545,1
20240626,145000,1256696520,3535,3540,3540,3535,1598
20240626,144900,1251044600,3540,3535,3540,3535,185
20240626,144800,1250389745,3550,3550,3550,3550,60
20240626,144700,1250176745,3550,3540,3550,3540,1664
20240626,144600,1244286175,3540,3545,3545,3540,2922
20240626,144500,1233939360,3545,3545,3545,3545,9
20240626,144400,1233907455,3550,3550,3550,3550,798
20240626,144300,1231074555,3550,3550,3550,3550,287
20240626,144200,1230055705,3550,3550,3550,3550,19
20240626,144100,1229988255,3555,3555,3555,3555,62
20240626,144000,1229767845,3550,3550,3550,3550,0
20240626,143900,1229767845,3550,3550,3550,3550,0
20240626,143800,1229767845,3550,3550,3550,3545,844
20240626,143700,1226771695,3550,3550,3550,3550,229
20240626,143600,1225958745,3550,3555,3555,3550,198
20240626,143500,1225255840,3555,3555,3555,3555,91
20240626,143400,1224932335,3550,3555,3555,3550,196
20240626,143300,1224235600,3560,3560,3560,3560,0
20240626,143200,1224235600,3560,3560,3560,3560,99
20240626,143100,1223883160,3560,3555,3560,3555,10
20240626,143000,1223847605,3560,3560,3560,3560,62
20240626,142900,1223626885,3560,3560,3560,3560,48
20240626,142800,1223456005,3560,3555,3560,3550,568
20240626,142700,1221436615,3555,3560,3560,3555,47
20240626,142600,1221269340,3555,3555,3555,3550,148
20240626,142500,1220743560,3555,3555,3555,3550,230
20240626,142400,1219925915,3555,3545,3555,3545,56
20240626,142300,1219726935,3555,3555,3555,3555,660
20240626,142200,1217380635,3560,3565,3565,3560,46
20240626,142100,1217216760,3565,3565,3565,3565,109
20240626,142000,1216828175,3570,3545,3570,3545,329
20240626,141900,1215656645,3545,3545,3545,3545,15
20240626,141800,1215603470,3545,3565,3570,3540,4226
20240626,141700,1200628280,3570,3555,3570,3555,224
20240626,141600,1199831600,3555,3575,3575,3555,55
20240626,141500,1199635155,3575,3575,3575,3575,275
20240626,141400,1198652030,3575,3575,3575,3550,2068
20240626,141300,1191302455,3575,3570,3575,3565,856
20240626,141200,1188242560,3570,3590,3590,3570,566
20240626,141100,1186218655,3590,3580,3590,3580,720
20240626,141000,1183639820,3580,3575,3580,3575,139
20240626,140900,1183142760,3575,3575,3575,3570,460
20240626,140800,1181498310,3575,3570,3575,3570,951
20240626,140700,1178103235,3565,3565,3565,3560,1490
20240626,140600,1172791720,3565,3565,3565,3565,155
20240626,140500,1172239145,3555,3565,3565,3555,56
20240626,140400,1172039595,3565,3565,3565,3565,51
20240626,140300,1171857780,3565,3565,3565,3565,20
20240626,140200,1171786480,3555,3565,3565,3555,32
20240626,140100,1171672490,3565,3565,3565,3565,247
20240626,140000,1170791935,3565,3565,3565,3565,0
20240626,135900,1170791935,3565,3560,3565,3555,658
20240626,135800,1168450025,3565,3560,3565,3560,11
20240626,135700,1168410855,3565,3565,3565,3565,0
20240626,135600,1168410855,3565,3565,3565,3565,1
20240626,135500,1168407290,3560,3560,3560,3560,65
20240626,135400,1168175890,3560,3565,3565,3560,785
20240626,135300,1165378465,3570,3565,3570,3565,80
20240626,135200,1165093015,3570,3570,3570,3570,0
20240626,135100,1165093015,3570,3565,3570,3560,247
20240626,135000,1164212500,3560,3575,3575,3560,4586
20240626,134900,1147863465,3585,3585,3585,3585,199
20240626,134800,1147150050,3575,3575,3590,3575,762
20240626,134700,1144425385,3575,3585,3590,3575,72
20240626,134600,1144167370,3585,3580,3585,3580,643
20240626,134500,1141865425,3580,3580,3580,3580,528
20240626,134400,1139975185,3580,3565,3580,3565,614
20240626,134300,1137777880,3565,3570,3575,3565,25
20240626,134200,1137688615,3575,3570,3575,3570,328
20240626,134100,1136516040,3570,3570,3570,3570,0
20240626,134000,1136516040,3570,3560,3570,3560,10
20240626,133900,1136480430,3575,3575,3575,3575,20
20240626,133800,1136408930,3575,3575,3575,3575,82
20240626,133700,1136115780,3575,3570,3575,3570,651
20240626,133600,1133790210,3575,3575,3575,3560,23
20240626,133500,1133708140,3575,3570,3575,3570,267
20240626,133400,1132754110,3560,3560,3575,3560,1671
20240626,133300,1126792335,3560,3555,3560,3555,115
20240626,133200,1126382980,3565,3565,3565,3565,3
20240626,133100,1126372285,3560,3560,3565,3560,5
20240626,133000,1126354480,3555,3555,3555,3555,300
20240626,132900,1125287980,3555,3555,3555,3555,9
20240626,132800,1125255985,3560,3560,3565,3560,16
20240626,132700,1125199015,3560,3560,3560,3555,476
20240626,132600,1123505710,3560,3560,3565,3560,8
20240626,132500,1123477225,3555,3555,3555,3555,9
20240626,132400,1123445230,3565,3560,3565,3560,24
20240626,132300,1123359735,3560,3560,3560,3560,171
20240626,132200,1122750975,3555,3550,3560,3550,43
20240626,132100,1122598005,3565,3550,3565,3550,53
20240626,132000,1122409830,3550,3550,3550,3550,520
20240626,131900,1120563830,3550,3550,3550,3550,500
20240626,131800,1118788830,3545,3545,3545,3545,9
20240626,131700,1118756925,3560,3565,3565,3560,194
20240626,131600,1118065320,3565,3560,3565,3560,9
20240626,131500,1118033275,3565,3545,3565,3545,119
20240626,131400,1117611400,3545,3545,3545,3545,9
20240626,131300,1117579495,3560,3560,3560,3560,1
20240626,131200,1117575935,3565,3565,3565,3565,0
20240626,131100,1117575935,3565,3540,3565,3540,13
20240626,131000,1117529825,3565,3565,3565,3565,82
20240626,130900,1117237495,3565,3565,3565,3565,3
20240626,130800,1117226800,3560,3555,3560,3555,1427
20240626,130700,1112153775,3555,3545,3555,3540,43
20240626,130600,1112001000,3540,3540,3540,3540,0
20240626,130500,1112001000,3540,3540,3540,3540,300
20240626,130400,1110939000,3550,3540,3550,3540,224
20240626,130300,1110145040,3540,3555,3555,3540,10
20240626,130200,1110109625,3540,3550,3560,3540,845
20240626,130100,1107104300,3540,3550,3550,3540,26
20240626,130000,1107012150,3540,3540,3540,3540,149
20240626,125900,1106484690,3550,3555,3555,3550,508
20240626,125800,1104681250,3560,3540,3560,3540,33
20240626,125700,1104563810,3560,3555,3560,3550,142
20240626,125600,1104058800,3555,3530,3555,3530,1655
20240626,125500,1098216550,3555,3555,3555,3555,0
20240626,125400,1098216550,3555,3555,3555,3555,1
20240626,125300,1098212995,3530,3530,3530,3530,10
20240626,125200,1098177695,3555,3550,3555,3550,1057
20240626,125100,1094421075,3535,3535,3535,3535,0
20240626,125000,1094421075,3535,3535,3535,3535,0
20240626,124900,1094421075,3535,3530,3535,3530,31
20240626,124800,1094311640,3540,3530,3540,3530,2943
20240626,124700,1083905140,3530,3530,3530,3530,0
20240626,124600,1083905140,3530,3540,3540,3530,429
20240626,124500,1082389415,3535,3535,3535,3535,9
20240626,124400,1082357600,3535,3530,3535,3525,303
20240626,124300,1081287125,3530,3530,3530,3530,367
20240626,124200,1079991615,3535,3530,3535,3530,21
20240626,124100,1079917475,3535,3535,3535,3535,0
20240626,124000,1079917475,3535,3535,3535,3535,0
20240626,123900,1079917475,3535,3535,3535,3535,357
20240626,123800,1078655480,3535,3535,3540,3535,288
20240626,123700,1077637390,3540,3535,3540,3535,255
20240626,123600,1076735955,3535,3535,3535,3535,997
20240626,123500,1073211560,3535,3535,3535,3535,15
20240626,123400,1073158535,3535,3540,3540,3535,15
20240626,123300,1073105505,3535,3545,3545,3535,316
20240626,123200,1071986785,3545,3545,3545,3545,2
20240626,123100,1071979695,3545,3545,3545,3545,39
20240626,123000,1071841440,3545,3545,3545,3545,63
20240626,122900,1071618105,3555,3555,3555,3555,3
20240626,122800,1071607440,3545,3545,3545,3545,30
20240626,122700,1071501090,3545,3545,3550,3545,29
20240626,122600,1071398280,3555,3555,3555,3555,31
20240626,122500,1071288075,3555,3545,3555,3545,202
20240626,122400,1070571965,3555,3555,3555,3555,0
20240626,122300,1070571965,3555,3545,3555,3545,10
20240626,122200,1070536505,3560,3560,3560,3560,0
20240626,122100,1070536505,3560,3555,3560,3550,272
20240626,122000,1069569685,3560,3560,3565,3555,14
20240626,121900,1069519885,3565,3565,3565,3565,3
20240626,121800,1069509190,3570,3570,3570,3570,0
20240626,121700,1069509190,3570,3570,3570,3570,1
20240626,121600,1069505620,3560,3565,3565,3560,44
20240626,121500,1069348910,3565,3565,3570,3565,1777
20240626,121400,1063011375,3565,3555,3565,3555,159
20240626,121300,1062444745,3550,3550,3550,3550,292
20240626,121200,1061408145,3550,3550,3550,3550,43
20240626,121100,1061255495,3560,3555,3560,3550,2015
20240626,121000,1054102155,3550,3550,3550,3550,0
20240626,120900,1054102155,3550,3550,3550,3550,9
20240626,120800,1054070205,3565,3565,3565,3565,0
20240626,120700,1054070205,3565,3560,3565,3560,9
20240626,120600,1054038155,3555,3555,3555,3555,7
20240626,120500,1054013270,3555,3565,3565,3555,734
20240626,120400,1051400480,3565,3565,3570,3565,197
20240626,120300,1050698160,3565,3570,3570,3565,45
20240626,120200,1050537610,3570,3570,3575,3560,169
20240626,120100,1049934125,3575,3565,3575,3560,41
20240626,120000,1049787830,3565,3565,3565,3565,1006
20240626,115900,1046201440,3565,3570,3570,3565,640
20240626,115800,1043919835,3575,3565,3575,3565,367
20240626,115700,1042608695,3570,3570,3570,3570,149
20240626,115600,1042076765,3575,3575,3575,3575,0
20240626,115500,1042076765,3575,3565,3575,3565,142
20240626,115400,1041569320,3565,3570,3575,3565,45
20240626,115300,1041408860,3570,3570,3570,3570,1
20240626,115200,1041405290,3575,3575,3575,3575,0
20240626,115100,1041405290,3575,3570,3575,3570,21
20240626,115000,1041330315,3580,3580,3580,3580,93
20240626,114900,1040997375,3580,3575,3580,3575,2
20240626,114800,1040990220,3575,3575,3575,3575,1
20240626,114700,1040986645,3560,3560,3560,3560,9
20240626,114600,1040954605,3585,3565,3585,3565,2000
20240626,114500,1033795010,3565,3565,3565,3565,13
20240626,114400,1033748665,3565,3565,3565,3565,1
20240626,114300,1033745100,3560,3560,3560,3555,140
20240626,114200,1033246745,3565,3570,3570,3565,958
20240626,114100,1029828165,3580,3580,3585,3570,127
20240626,114000,1029373485,3585,3575,3585,3570,184
20240626,113900,1028715720,3575,3575,3575,3575,11
20240626,113800,1028676395,3570,3575,3575,3570,111
20240626,113700,1028279910,3575,3570,3575,3570,335
20240626,113600,1027083945,3570,3570,3570,3560,242
20240626,113500,1026221205,3570,3555,3570,3555,26
20240626,113400,1026128710,3565,3565,3565,3565,0
20240626,113300,1026128710,3565,3560,3570,3560,14
20240626,113200,1026078800,3550,3555,3555,3550,1052
20240626,113100,1022344130,3560,3560,3565,3560,5
20240626,113000,1022326325,3550,3565,3570,3550,735
20240626,112900,1019710740,3570,3570,3570,3570,669
20240626,112800,1017322410,3575,3575,3575,3575,0
20240626,112700,1017322410,3575,3585,3585,3575,450
20240626,112600,1015713160,3590,3555,3590,3555,2332
20240626,112500,1007389005,3555,3575,3575,3555,405
20240626,112400,1005945200,3585,3575,3590,3575,1283
20240626,112300,1001349025,3575,3585,3585,3575,1138
20240626,112200,997271420,3585,3575,3590,3575,107
20240626,112100,996888180,3595,3585,3595,3585,2065
20240626,112000,989482025,3585,3570,3585,3570,3572
20240626,111900,976686545,3570,3565,3570,3565,225
20240626,111800,975883870,3560,3565,3570,3555,434
20240626,111700,974339770,3565,3565,3565,3565,127
20240626,111600,973887015,3575,3575,3575,3575,1
20240626,111500,973883440,3570,3560,3575,3555,168
20240626,111400,973285435,3575,3555,3580,3555,4726
20240626,111300,956391715,3550,3550,3550,3550,30
20240626,111200,956285215,3550,3550,3560,3550,354
20240626,111100,955028355,3545,3540,3545,3540,56
20240626,111000,954829880,3545,3545,3550,3540,2303
20240626,110900,946677005,3540,3550,3550,3540,506
20240626,110800,944885505,3550,3545,3555,3545,72
20240626,110700,944630080,3545,3545,3550,3540,2104
20240626,110600,937180685,3555,3540,3555,3540,393
20240626,110500,935785705,3540,3540,3540,3540,57
20240626,110400,935583925,3535,3530,3535,3525,92
20240626,110300,935259135,3525,3535,3540,3520,1898
20240626,110200,928548890,3540,3530,3540,3520,3176
20240626,110100,917354570,3550,3535,3550,3515,3453
20240626,110000,905129905,3510,3560,3560,3510,21088
20240626,105900,830753130,3555,3575,3575,3555,1690
20240626,105800,824731380,3580,3565,3580,3555,245
20240626,105700,823857170,3555,3550,3570,3550,2453
20240626,105600,815148790,3550,3560,3575,3540,4118
20240626,105500,800521205,3560,3585,3585,3560,3559
20240626,105400,787841075,3585,3600,3600,3565,7576
20240626,105300,760663375,3600,3630,3630,3600,4344
20240626,105200,744985305,3620,3625,3630,3600,3074
20240626,105100,733876860,3625,3600,3635,3570,24684
20240626,105000,644430470,3595,3560,3660,3545,41251
20240626,104900,495504190,3550,3555,3560,3550,708
20240626,104800,492990590,3550,3565,3565,3550,164
20240626,104700,492407445,3565,3545,3565,3545,67
20240626,104600,492169910,3570,3545,3570,3545,912
20240626,104500,488935010,3540,3550,3550,3540,4799
20240626,104400,471932525,3550,3555,3555,3545,765
20240626,104300,469217285,3565,3570,3585,3565,1804
20240626,104200,462771330,3575,3560,3590,3560,11660
20240626,104100,421053050,3550,3560,3565,3550,473
20240626,104000,419371090,3565,3545,3565,3545,1300
20240626,103900,414741430,3565,3550,3565,3550,1883
20240626,103800,408036225,3550,3530,3550,3525,1249
20240626,103700,403607405,3525,3515,3535,3515,2176
20240626,103600,395931355,3515,3520,3520,3515,612
20240626,103500,393778080,3530,3530,3535,3515,3687
20240626,103400,380801870,3530,3540,3545,3530,4502
20240626,103300,364866095,3545,3525,3560,3520,3960
20240626,103200,350826830,3520,3555,3555,3520,3930
20240626,103100,336932615,3560,3505,3580,3505,8970
20240626,103000,305129770,3505,3490,3520,3485,11334
20240626,102900,265383285,3495,3475,3495,3475,3036
20240626,102800,254820520,3475,3455,3475,3455,893
20240626,102700,251723810,3455,3455,3455,3455,9
20240626,102600,251692715,3455,3460,3460,3455,704
20240626,102500,249259645,3460,3460,3460,3460,50
20240626,102400,249086645,3460,3460,3460,3460,310
20240626,102300,248014045,3460,3460,3460,3460,156
20240626,102200,247474285,3460,3465,3470,3460,26
20240626,102100,247384265,3465,3465,3465,3465,83
20240626,102000,247096670,3470,3460,3470,3455,1010
20240626,101900,243600420,3465,3465,3465,3465,200
20240626,101800,242907420,3460,3480,3480,3460,3188
20240626,101700,231876920,3485,3445,3485,3435,4830
20240626,101600,215151535,3435,3440,3445,3435,1304
20240626,101500,210660050,3440,3430,3440,3430,410
20240626,101400,209252035,3430,3430,3430,3415,193
20240626,101300,208590875,3430,3430,3435,3430,9
20240626,101200,208560000,3415,3430,3430,3415,23
20240626,101100,208481320,3435,3420,3435,3420,2739
20240626,101000,199094150,3420,3400,3420,3400,3003
20240626,100900,188834390,3415,3410,3415,3400,15
20240626,100800,188783315,3415,3410,3415,3410,13
20240626,100700,188738975,3400,3400,3400,3400,17
20240626,100600,188681175,3405,3405,3405,3400,331
20240626,100500,187555030,3405,3405,3405,3405,9
20240626,100400,187524385,3410,3410,3410,3410,0
20240626,100300,187524385,3410,3410,3410,3410,0
20240626,100200,187524385,3410,3410,3410,3410,301
20240626,100100,186497975,3405,3410,3410,3405,12
20240626,100000,186457105,3410,3415,3415,3410,245
20240626,095900,185620435,3415,3415,3415,3415,200
20240626,095800,184937435,3415,3405,3415,3405,10
20240626,095700,184903375,3410,3410,3410,3410,8
20240626,095600,184876095,3420,3415,3420,3415,32
20240626,095500,184766805,3420,3420,3420,3420,14
20240626,095400,184718925,3405,3415,3415,3405,140
20240626,095300,184240915,3415,3405,3415,3400,1289
20240626,095200,179852490,3400,3405,3415,3395,3793
20240626,095100,166946970,3415,3405,3415,3405,10
20240626,095000,166912910,3410,3415,3415,3410,94
20240626,094900,166592120,3415,3415,3415,3415,33
20240626,094800,166479425,3415,3410,3420,3410,904
20240626,094700,163395655,3415,3415,3415,3415,608
20240626,094600,161319335,3410,3410,3410,3410,230
20240626,094500,160535035,3410,3400,3415,3400,182
20240626,094400,159914290,3415,3420,3420,3400,1991
20240626,094300,153128605,3420,3420,3420,3410,371
20240626,094200,151861650,3420,3415,3420,3410,1392
20240626,094100,147108525,3415,3405,3415,3405,731
20240626,094000,144618605,3405,3395,3410,3395,290
20240626,093900,143630285,3410,3405,3410,3405,46
20240626,093800,143473620,3395,3405,3405,3395,241
20240626,093700,142653210,3400,3390,3400,3390,252
20240626,093600,141796710,3390,3390,3390,3390,9
20240626,093500,141766200,3425,3415,3425,3415,2644
20240626,093400,132720575,3420,3390,3420,3390,4233
20240626,093300,118289835,3385,3385,3385,3385,0
20240626,093200,118289835,3385,3385,3385,3375,311
20240626,093100,117237190,3385,3375,3385,3375,301
20240626,093000,116221305,3385,3385,3390,3385,7
20240626,092900,116197585,3375,3385,3385,3375,286
20240626,092800,115229575,3375,3375,3375,3375,0
20240626,092700,115229575,3375,3375,3375,3375,51
20240626,092600,115057450,3380,3380,3385,3380,253
20240626,092500,114201415,3385,3380,3385,3380,98
20240626,092400,113869730,3385,3385,3385,3385,500
20240626,092300,112177230,3385,3375,3385,3375,1561
20240626,092200,106899155,3375,3380,3380,3375,275
20240626,092100,105969670,3375,3375,3375,3375,9
20240626,092000,105939295,3385,3385,3385,3385,617
20240626,091900,103850750,3390,3390,3390,3390,20
20240626,091800,103782950,3370,3390,3390,3370,29
20240626,091700,103684820,3390,3400,3400,3390,862
20240626,091600,100761020,3400,3400,3400,3400,36
20240626,091500,100638620,3400,3400,3400,3400,276
20240626,091400,99700220,3400,3395,3400,3395,899
20240626,091300,96646170,3395,3405,3405,3395,918
20240626,091200,93527930,3400,3400,3410,3400,3679
20240626,091100,81004025,3400,3400,3400,3390,2607
20240626,091000,72143260,3400,3395,3405,3395,2689
20240626,090900,63007950,3390,3385,3390,3385,2710
20240626,090800,53828100,3385,3375,3395,3355,1856
20240626,090700,47550530,3375,3350,3375,3350,2580
20240626,090600,38872505,3340,3355,3370,3340,3047
20240626,090500,28688505,3365,3370,3370,3365,6
20240626,090400,28668290,3375,3375,3375,3375,10
20240626,090300,28634540,3375,3375,3375,3375,0
20240626,090200,28634540,3375,3365,3375,3360,1138
20240626,090100,24808430,3365,3380,3380,3365,973
20240626,090000,21519770,3385,3380,3400,3380,6359