stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,214400,17186726820,5080,5080,5080,5080,16376
20240626,214300,17186726820,5080,5080,5080,5080,0
20240626,214200,17186726820,5080,5080,5080,5080,0
20240626,214100,17186726820,5080,5080,5080,5080,0
20240626,214000,17186726820,5080,5080,5080,5080,0
20240626,213900,17186726820,5080,5080,5080,5080,0
20240626,213800,17186726820,5080,5080,5080,5080,0
20240626,213700,17186726820,5080,5080,5080,5080,0
20240626,213600,17186726820,5080,5080,5080,5080,0
20240626,213500,17186726820,5080,5080,5080,5080,0
20240626,213400,17186726820,5080,5080,5080,5080,0
20240626,213300,17186726820,5080,5080,5080,5080,0
20240626,213200,17186726820,5080,5080,5080,5080,0
20240626,213100,17186726820,5080,5080,5080,5080,0
20240626,213000,17186726820,5080,5080,5080,5080,0
20240626,212900,17186726820,5080,5080,5080,5080,0
20240626,212800,17186726820,5080,5080,5080,5080,0
20240626,212700,17186726820,5080,5080,5080,5080,0
20240626,212600,17186726820,5080,5080,5080,5080,0
20240626,212500,17186726820,5080,5080,5080,5080,0
20240626,212400,17186726820,5080,5080,5080,5080,0
20240626,212300,17186726820,5080,5080,5080,5080,0
20240626,212200,17186726820,5080,5080,5080,5080,0
20240626,212100,17186726820,5080,5080,5080,5080,0
20240626,212000,17186726820,5080,5080,5080,5080,0
20240626,211900,17186726820,5080,5080,5080,5080,0
20240626,211800,17186726820,5080,5080,5080,5080,0
20240626,211700,17186726820,5080,5080,5080,5080,0
20240626,211600,17186726820,5080,5080,5080,5080,0
20240626,211500,17186726820,5080,5080,5080,5080,0
20240626,211400,17186726820,5080,5080,5080,5080,16376
20240626,211300,17186726820,5080,5080,5080,5080,0
20240626,211200,17186726820,5080,5080,5080,5080,0
20240626,211100,17186726820,5080,5080,5080,5080,0
20240626,211000,17186726820,5080,5080,5080,5080,0
20240626,210900,17186726820,5080,5080,5080,5080,0
20240626,210800,17186726820,5080,5080,5080,5080,0
20240626,210700,17186726820,5080,5080,5080,5080,0
20240626,210600,17186726820,5080,5080,5080,5080,0
20240626,210500,17186726820,5080,5080,5080,5080,0
20240626,210400,17186726820,5080,5080,5080,5080,0
20240626,210300,17186726820,5080,5080,5080,5080,0
20240626,210200,17186726820,5080,5080,5080,5080,0
20240626,210100,17186726820,5080,5080,5080,5080,0
20240626,210000,17186726820,5080,5080,5080,5080,0
20240626,205900,17186726820,5080,5080,5080,5080,0
20240626,205800,17186726820,5080,5080,5080,5080,0
20240626,205700,17186726820,5080,5080,5080,5080,0
20240626,205600,17186726820,5080,5080,5080,5080,0
20240626,205500,17186726820,5080,5080,5080,5080,0
20240626,205400,17186726820,5080,5080,5080,5080,0
20240626,205300,17186726820,5080,5080,5080,5080,0
20240626,205200,17186726820,5080,5080,5080,5080,0
20240626,205100,17186726820,5080,5080,5080,5080,0
20240626,205000,17186726820,5080,5080,5080,5080,0
20240626,204900,17186726820,5080,5080,5080,5080,0
20240626,204800,17186726820,5080,5080,5080,5080,0
20240626,204700,17186726820,5080,5080,5080,5080,0
20240626,204600,17186726820,5080,5080,5080,5080,0
20240626,204500,17186726820,5080,5080,5080,5080,0
20240626,204400,17186726820,5080,5080,5080,5080,16376
20240626,204300,17186726820,5080,5080,5080,5080,0
20240626,204200,17186726820,5080,5080,5080,5080,0
20240626,204100,17186726820,5080,5080,5080,5080,0
20240626,204000,17186726820,5080,5080,5080,5080,0
20240626,203900,17186726820,5080,5080,5080,5080,0
20240626,203800,17186726820,5080,5080,5080,5080,0
20240626,203700,17186726820,5080,5080,5080,5080,0
20240626,203600,17186726820,5080,5080,5080,5080,0
20240626,203500,17186726820,5080,5080,5080,5080,0
20240626,203400,17186726820,5080,5080,5080,5080,0
20240626,203300,17186726820,5080,5080,5080,5080,0
20240626,203200,17186726820,5080,5080,5080,5080,0
20240626,203100,17186726820,5080,5080,5080,5080,0
20240626,203000,17186726820,5080,5080,5080,5080,0
20240626,202900,17186726820,5080,5080,5080,5080,0
20240626,202800,17186726820,5080,5080,5080,5080,0
20240626,202700,17186726820,5080,5080,5080,5080,0
20240626,202600,17186726820,5080,5080,5080,5080,0
20240626,202500,17186726820,5080,5080,5080,5080,0
20240626,202400,17186726820,5080,5080,5080,5080,0
20240626,202300,17186726820,5080,5080,5080,5080,0
20240626,202200,17186726820,5080,5080,5080,5080,0
20240626,202100,17186726820,5080,5080,5080,5080,0
20240626,202000,17186726820,5080,5080,5080,5080,0
20240626,201900,17186726820,5080,5080,5080,5080,0
20240626,201800,17186726820,5080,5080,5080,5080,0
20240626,201700,17186726820,5080,5080,5080,5080,0
20240626,201600,17186726820,5080,5080,5080,5080,0
20240626,201500,17186726820,5080,5080,5080,5080,0
20240626,201400,17186726820,5080,5080,5080,5080,16376
20240626,201300,17186726820,5080,5080,5080,5080,0
20240626,201200,17186726820,5080,5080,5080,5080,0
20240626,201100,17186726820,5080,5080,5080,5080,0
20240626,201000,17186726820,5080,5080,5080,5080,0
20240626,200900,17186726820,5080,5080,5080,5080,0
20240626,200800,17186726820,5080,5080,5080,5080,0
20240626,200700,17186726820,5080,5080,5080,5080,0
20240626,200600,17186726820,5080,5080,5080,5080,0
20240626,200500,17186726820,5080,5080,5080,5080,0
20240626,200400,17186726820,5080,5080,5080,5080,0
20240626,200300,17186726820,5080,5080,5080,5080,0
20240626,200200,17186726820,5080,5080,5080,5080,0
20240626,200100,17186726820,5080,5080,5080,5080,0
20240626,200000,17186726820,5080,5080,5080,5080,0
20240626,195900,17186726820,5080,5080,5080,5080,0
20240626,195800,17186726820,5080,5080,5080,5080,0
20240626,195700,17186726820,5080,5080,5080,5080,0
20240626,195600,17186726820,5080,5080,5080,5080,0
20240626,195500,17186726820,5080,5080,5080,5080,0
20240626,195400,17186726820,5080,5080,5080,5080,0
20240626,195300,17186726820,5080,5080,5080,5080,0
20240626,195200,17186726820,5080,5080,5080,5080,0
20240626,195100,17186726820,5080,5080,5080,5080,0
20240626,195000,17186726820,5080,5080,5080,5080,0
20240626,194900,17186726820,5080,5080,5080,5080,0
20240626,194800,17186726820,5080,5080,5080,5080,0
20240626,194700,17186726820,5080,5080,5080,5080,0
20240626,194600,17186726820,5080,5080,5080,5080,0
20240626,194500,17186726820,5080,5080,5080,5080,0
20240626,194400,17186726820,5080,5080,5080,5080,16376
20240626,194300,17186726820,5080,5080,5080,5080,0
20240626,194200,17186726820,5080,5080,5080,5080,0
20240626,194100,17186726820,5080,5080,5080,5080,0
20240626,194000,17186726820,5080,5080,5080,5080,0
20240626,193900,17186726820,5080,5080,5080,5080,0
20240626,193800,17186726820,5080,5080,5080,5080,0
20240626,193700,17186726820,5080,5080,5080,5080,0
20240626,193600,17186726820,5080,5080,5080,5080,0
20240626,193500,17186726820,5080,5080,5080,5080,0
20240626,193400,17186726820,5080,5080,5080,5080,0
20240626,193300,17186726820,5080,5080,5080,5080,0
20240626,193200,17186726820,5080,5080,5080,5080,0
20240626,193100,17186726820,5080,5080,5080,5080,0
20240626,193000,17186726820,5080,5080,5080,5080,0
20240626,192900,17186726820,5080,5080,5080,5080,0
20240626,192800,17186726820,5080,5080,5080,5080,0
20240626,192700,17186726820,5080,5080,5080,5080,0
20240626,192600,17186726820,5080,5080,5080,5080,0
20240626,192500,17186726820,5080,5080,5080,5080,0
20240626,192400,17186726820,5080,5080,5080,5080,0
20240626,192300,17186726820,5080,5080,5080,5080,0
20240626,192200,17186726820,5080,5080,5080,5080,0
20240626,192100,17186726820,5080,5080,5080,5080,0
20240626,192000,17186726820,5080,5080,5080,5080,0
20240626,191900,17186726820,5080,5080,5080,5080,0
20240626,191800,17186726820,5080,5080,5080,5080,0
20240626,191700,17186726820,5080,5080,5080,5080,0
20240626,191600,17186726820,5080,5080,5080,5080,0
20240626,191500,17186726820,5080,5080,5080,5080,0
20240626,191400,17186726820,5080,5080,5080,5080,16376
20240626,191300,17186726820,5080,5080,5080,5080,0
20240626,191200,17186726820,5080,5080,5080,5080,0
20240626,191100,17186726820,5080,5080,5080,5080,0
20240626,191000,17186726820,5080,5080,5080,5080,0
20240626,190900,17186726820,5080,5080,5080,5080,0
20240626,190800,17186726820,5080,5080,5080,5080,0
20240626,190700,17186726820,5080,5080,5080,5080,0
20240626,190600,17186726820,5080,5080,5080,5080,0
20240626,190500,17186726820,5080,5080,5080,5080,0
20240626,190400,17186726820,5080,5080,5080,5080,0
20240626,190300,17186726820,5080,5080,5080,5080,0
20240626,190200,17186726820,5080,5080,5080,5080,0
20240626,190100,17186726820,5080,5080,5080,5080,0
20240626,190000,17186726820,5080,5080,5080,5080,0
20240626,185900,17186726820,5080,5080,5080,5080,0
20240626,185800,17186726820,5080,5080,5080,5080,0
20240626,185700,17186726820,5080,5080,5080,5080,0
20240626,185600,17186726820,5080,5080,5080,5080,0
20240626,185500,17186726820,5080,5080,5080,5080,0
20240626,185400,17186726820,5080,5080,5080,5080,0
20240626,185300,17186726820,5080,5080,5080,5080,0
20240626,185200,17186726820,5080,5080,5080,5080,0
20240626,185100,17186726820,5080,5080,5080,5080,0
20240626,185000,17186726820,5080,5080,5080,5080,0
20240626,184900,17186726820,5080,5080,5080,5080,0
20240626,184800,17186726820,5080,5080,5080,5080,0
20240626,184700,17186726820,5080,5080,5080,5080,0
20240626,184600,17186726820,5080,5080,5080,5080,0
20240626,184500,17186726820,5080,5080,5080,5080,0
20240626,184400,17186726820,5080,5080,5080,5080,16376
20240626,184300,17186726820,5080,5080,5080,5080,0
20240626,184200,17186726820,5080,5080,5080,5080,0
20240626,184100,17186726820,5080,5080,5080,5080,0
20240626,184000,17186726820,5080,5080,5080,5080,0
20240626,183900,17186726820,5080,5080,5080,5080,0
20240626,183800,17186726820,5080,5080,5080,5080,0
20240626,183700,17186726820,5080,5080,5080,5080,0
20240626,183600,17186726820,5080,5080,5080,5080,0
20240626,183500,17186726820,5080,5080,5080,5080,0
20240626,183400,17186726820,5080,5080,5080,5080,0
20240626,183300,17186726820,5080,5080,5080,5080,0
20240626,183200,17186726820,5080,5080,5080,5080,0
20240626,183100,17186726820,5080,5080,5080,5080,0
20240626,183000,17186726820,5080,5080,5080,5080,0
20240626,182900,17186726820,5080,5080,5080,5080,0
20240626,182800,17186726820,5080,5080,5080,5080,0
20240626,182700,17186726820,5080,5080,5080,5080,0
20240626,182600,17186726820,5080,5080,5080,5080,0
20240626,182500,17186726820,5080,5080,5080,5080,0
20240626,182400,17186726820,5080,5080,5080,5080,0
20240626,182300,17186726820,5080,5080,5080,5080,0
20240626,182200,17186726820,5080,5080,5080,5080,0
20240626,182100,17186726820,5080,5080,5080,5080,0
20240626,182000,17186726820,5080,5080,5080,5080,0
20240626,181900,17186726820,5080,5080,5080,5080,0
20240626,181800,17186726820,5080,5080,5080,5080,0
20240626,181700,17186726820,5080,5080,5080,5080,0
20240626,181600,17186726820,5080,5080,5080,5080,0
20240626,181500,17186726820,5080,5080,5080,5080,0
20240626,181400,17186726820,5080,5080,5080,5080,16376
20240626,181300,17186726820,5080,5080,5080,5080,0
20240626,181200,17186726820,5080,5080,5080,5080,0
20240626,181100,17186726820,5080,5080,5080,5080,0
20240626,181000,17186726820,5080,5080,5080,5080,0
20240626,180900,17186726820,5080,5080,5080,5080,0
20240626,180800,17186726820,5080,5080,5080,5080,0
20240626,180700,17186726820,5080,5080,5080,5080,0
20240626,180600,17186726820,5080,5080,5080,5080,0
20240626,180500,17186726820,5080,5080,5080,5080,0
20240626,180400,17186726820,5080,5080,5080,5080,0
20240626,180300,17186726820,5080,5080,5080,5080,0
20240626,180200,17186726820,5080,5080,5080,5080,0
20240626,180100,17186726820,5080,5080,5080,5080,0
20240626,180000,17186726820,5080,5080,5080,5080,0
20240626,175900,17186726820,5080,5080,5080,5080,0
20240626,175800,17186726820,5080,5080,5080,5080,0
20240626,175700,17186726820,5080,5080,5080,5080,0
20240626,175600,17186726820,5080,5080,5080,5080,0
20240626,175500,17186726820,5080,5080,5080,5080,0
20240626,175400,17186726820,5080,5080,5080,5080,0
20240626,175300,17186726820,5080,5080,5080,5080,0
20240626,175200,17186726820,5080,5080,5080,5080,0
20240626,175100,17186726820,5080,5080,5080,5080,0
20240626,175000,17186726820,5080,5080,5080,5080,0
20240626,174900,17186726820,5080,5080,5080,5080,0
20240626,174800,17186726820,5080,5080,5080,5080,0
20240626,174700,17186726820,5080,5080,5080,5080,0
20240626,174600,17186726820,5080,5080,5080,5080,0
20240626,174500,17186726820,5080,5080,5080,5080,0
20240626,174400,17186726820,5080,5080,5080,5080,16376
20240626,174300,17186726820,5080,5080,5080,5080,0
20240626,174200,17186726820,5080,5080,5080,5080,0
20240626,174100,17186726820,5080,5080,5080,5080,0
20240626,174000,17186726820,5080,5080,5080,5080,0
20240626,173900,17186726820,5080,5080,5080,5080,0
20240626,173800,17186726820,5080,5080,5080,5080,0
20240626,173700,17186726820,5080,5080,5080,5080,0
20240626,173600,17186726820,5080,5080,5080,5080,0
20240626,173500,17186726820,5080,5080,5080,5080,0
20240626,173400,17186726820,5080,5080,5080,5080,0
20240626,173300,17186726820,5080,5080,5080,5080,0
20240626,173200,17186726820,5080,5080,5080,5080,0
20240626,173100,17186726820,5080,5080,5080,5080,0
20240626,173000,17186726820,5080,5080,5080,5080,0
20240626,172900,17186726820,5080,5080,5080,5080,0
20240626,172800,17186726820,5080,5080,5080,5080,0
20240626,172700,17186726820,5080,5080,5080,5080,0
20240626,172600,17186726820,5080,5080,5080,5080,0
20240626,172500,17186726820,5080,5080,5080,5080,0
20240626,172400,17186726820,5080,5080,5080,5080,0
20240626,172300,17186726820,5080,5080,5080,5080,0
20240626,172200,17186726820,5080,5080,5080,5080,0
20240626,172100,17186726820,5080,5080,5080,5080,0
20240626,172000,17186726820,5080,5080,5080,5080,0
20240626,171900,17186726820,5080,5080,5080,5080,0
20240626,171800,17186726820,5080,5080,5080,5080,0
20240626,171700,17186726820,5080,5080,5080,5080,0
20240626,171600,17186726820,5080,5080,5080,5080,0
20240626,171500,17186726820,5080,5080,5080,5080,0
20240626,171400,17186726820,5080,5080,5080,5080,16376
20240626,171300,17186726820,5080,5080,5080,5080,0
20240626,171200,17186726820,5080,5080,5080,5080,0
20240626,171100,17186726820,5080,5080,5080,5080,0
20240626,171000,17186726820,5080,5080,5080,5080,0
20240626,170900,17186726820,5080,5080,5080,5080,0
20240626,170800,17186726820,5080,5080,5080,5080,0
20240626,170700,17186726820,5080,5080,5080,5080,0
20240626,170600,17186726820,5080,5080,5080,5080,0
20240626,170500,17186726820,5080,5080,5080,5080,0
20240626,170400,17186726820,5080,5080,5080,5080,0
20240626,170300,17186726820,5080,5080,5080,5080,0
20240626,170200,17186726820,5080,5080,5080,5080,0
20240626,170100,17186726820,5080,5080,5080,5080,0
20240626,170000,17186726820,5080,5080,5080,5080,0
20240626,165900,17186726820,5080,5080,5080,5080,0
20240626,165800,17186726820,5080,5080,5080,5080,0
20240626,165700,17186726820,5080,5080,5080,5080,0
20240626,165600,17186726820,5080,5080,5080,5080,0
20240626,165500,17186726820,5080,5080,5080,5080,0
20240626,165400,17186726820,5080,5080,5080,5080,0
20240626,165300,17186726820,5080,5080,5080,5080,0
20240626,165200,17186726820,5080,5080,5080,5080,0
20240626,165100,17186726820,5080,5080,5080,5080,0
20240626,165000,17186726820,5080,5080,5080,5080,0
20240626,164900,17186726820,5080,5080,5080,5080,0
20240626,164800,17186726820,5080,5080,5080,5080,0
20240626,164700,17186726820,5080,5080,5080,5080,0
20240626,164600,17186726820,5080,5080,5080,5080,0
20240626,164500,17186726820,5080,5080,5080,5080,0
20240626,164400,17186726820,5080,5080,5080,5080,16376
20240626,164300,17186726820,5080,5080,5080,5080,0
20240626,164200,17186726820,5080,5080,5080,5080,0
20240626,164100,17186726820,5080,5080,5080,5080,0
20240626,164000,17186726820,5080,5080,5080,5080,0
20240626,163900,17186726820,5080,5080,5080,5080,0
20240626,163800,17186726820,5080,5080,5080,5080,0
20240626,163700,17186726820,5080,5080,5080,5080,0
20240626,163600,17186726820,5080,5080,5080,5080,0
20240626,163500,17186726820,5080,5080,5080,5080,0
20240626,163400,17186726820,5080,5080,5080,5080,0
20240626,163300,17186726820,5080,5080,5080,5080,0
20240626,163200,17186726820,5080,5080,5080,5080,0
20240626,163100,17186726820,5080,5080,5080,5080,0
20240626,163000,17186726820,5080,5080,5080,5080,0
20240626,162900,17186726820,5080,5080,5080,5080,0
20240626,162800,17186726820,5080,5080,5080,5080,0
20240626,162700,17186726820,5080,5080,5080,5080,0
20240626,162600,17186726820,5080,5080,5080,5080,0
20240626,162500,17186726820,5080,5080,5080,5080,0
20240626,162400,17186726820,5080,5080,5080,5080,0
20240626,162300,17186726820,5080,5080,5080,5080,0
20240626,162200,17186726820,5080,5080,5080,5080,0
20240626,162100,17186726820,5080,5080,5080,5080,0
20240626,162000,17186726820,5080,5080,5080,5080,0
20240626,161900,17186726820,5080,5080,5080,5080,0
20240626,161800,17186726820,5080,5080,5080,5080,0
20240626,161700,17186726820,5080,5080,5080,5080,0
20240626,161600,17186726820,5080,5080,5080,5080,0
20240626,161500,17186726820,5080,5080,5080,5080,0
20240626,161400,17186726820,5080,5080,5080,5080,16376
20240626,161300,17186726820,5080,5080,5080,5080,0
20240626,161200,17186726820,5080,5080,5080,5080,0
20240626,161100,17186726820,5080,5080,5080,5080,0
20240626,161000,17186726820,5080,5080,5080,5080,0
20240626,160900,17186726820,5080,5080,5080,5080,0
20240626,160800,17186726820,5080,5080,5080,5080,0
20240626,160700,17186726820,5080,5080,5080,5080,0
20240626,160600,17186726820,5080,5080,5080,5080,0
20240626,160500,17186726820,5080,5080,5080,5080,0
20240626,160400,17186726820,5080,5080,5080,5080,0
20240626,160300,17186726820,5080,5080,5080,5080,0
20240626,160200,17186726820,5080,5080,5080,5080,0
20240626,160100,17186726820,5080,5080,5080,5080,0
20240626,160000,17186726820,5080,5080,5080,5080,0
20240626,155900,17186726820,5080,5080,5080,5080,0
20240626,155800,17186726820,5080,5080,5080,5080,0
20240626,155700,17186726820,5080,5080,5080,5080,0
20240626,155600,17186726820,5080,5080,5080,5080,0
20240626,155500,17186726820,5080,5080,5080,5080,0
20240626,155400,17186726820,5080,5080,5080,5080,0
20240626,155300,17186726820,5080,5080,5080,5080,0
20240626,155200,17186726820,5080,5080,5080,5080,0
20240626,155100,17186726820,5080,5080,5080,5080,0
20240626,155000,17186726820,5080,5080,5080,5080,0
20240626,154900,17186726820,5080,5080,5080,5080,0
20240626,154800,17186726820,5080,5080,5080,5080,0
20240626,154700,17186726820,5080,5080,5080,5080,0
20240626,154600,17186726820,5080,5080,5080,5080,0
20240626,154500,17186726820,5080,5080,5080,5080,0
20240626,154400,17186726820,5080,5080,5080,5080,16376
20240626,154300,17186726820,5080,5080,5080,5080,0
20240626,154200,17186726820,5080,5080,5080,5080,0
20240626,154100,17186726820,5080,5080,5080,5080,0
20240626,154000,17186726820,5080,5080,5080,5080,0
20240626,153900,17186726820,5080,5080,5080,5080,0
20240626,153800,17186726820,5080,5080,5080,5080,0
20240626,153700,17186726820,5080,5080,5080,5080,0
20240626,153600,17186726820,5080,5080,5080,5080,0
20240626,153500,17186726820,5080,5080,5080,5080,0
20240626,153400,17186726820,5080,5080,5080,5080,0
20240626,153300,17186726820,5080,5080,5080,5080,0
20240626,153200,17186726820,5080,5080,5080,5080,0
20240626,153100,17186726820,5080,5080,5080,5080,0
20240626,153000,17186726820,5080,5080,5080,5080,16376
20240626,152900,17103536740,5010,5010,5010,5010,0
20240626,152800,17103536740,5010,5010,5010,5010,0
20240626,152700,17103536740,5010,5010,5010,5010,0
20240626,152600,17103536740,5010,5010,5010,5010,0
20240626,152500,17103536740,5010,5010,5010,5010,0
20240626,152400,17103536740,5010,5010,5010,5010,0
20240626,152300,17103536740,5010,5010,5010,5010,0
20240626,152200,17103536740,5010,5010,5010,5010,0
20240626,152100,17103536740,5010,5010,5010,5010,0
20240626,152000,17103536740,5010,5010,5010,5010,0
20240626,151900,17103536740,5010,4995,5010,4985,6724
20240626,151800,17069966800,4990,5000,5000,4990,2483
20240626,151700,17057569210,4985,4985,5000,4980,2943
20240626,151600,17042885585,4990,4990,5000,4980,5069
20240626,151500,17017576485,4990,4990,4990,4985,2889
20240626,151400,17003166870,4990,4985,4990,4985,1393
20240626,151300,16996222115,5000,5010,5010,4985,4437
20240626,151200,16974082840,5000,5020,5020,4995,2265
20240626,151100,16962738300,4990,4995,5020,4990,3180
20240626,151000,16946863620,4995,5000,5020,4995,4944
20240626,150900,16922153820,5020,5020,5040,5010,2655
20240626,150800,16908827970,5020,5050,5070,5000,1758
20240626,150700,16900000250,5080,5010,5100,5010,9528
20240626,150600,16851761630,5030,5020,5030,5020,364
20240626,150500,16849934330,5020,4990,5040,4985,4699
20240626,150400,16826400665,4990,4990,4990,4980,1917
20240626,150300,16816841535,4990,4995,4995,4980,4310
20240626,150200,16795345690,4995,5010,5010,4995,1006
20240626,150100,16790312720,5010,5010,5020,4990,3292
20240626,150000,16773856000,5020,5000,5030,4995,1815
20240626,145900,16764760830,5010,5010,5030,5010,1135
20240626,145800,16759069620,5010,5020,5030,4985,5157
20240626,145700,16733311070,5010,5010,5030,5000,5176
20240626,145600,16707401940,5030,5040,5050,5000,7547
20240626,145500,16669504050,5040,5070,5150,5000,19590
20240626,145400,16570042550,5090,5130,5130,5070,6551
20240626,145300,16536562110,5130,5110,5150,5060,12074
20240626,145200,16474988650,5070,5030,5110,5030,7202
20240626,145100,16438426320,5030,4980,5030,4980,3065
20240626,145000,16423132690,4980,4995,5000,4975,255
20240626,144900,16421859710,5000,4985,5000,4960,1266
20240626,144800,16415569045,4990,4965,4990,4965,1483
20240626,144700,16408186280,4965,5000,5010,4960,18837
20240626,144600,16314322960,5000,5010,5010,5000,1443
20240626,144500,16307104750,5010,5030,5030,5000,10858
20240626,144400,16252709370,5030,5050,5060,5020,6039
20240626,144300,16222346590,5050,5030,5050,5030,1233
20240626,144200,16216127940,5030,5050,5050,5030,7383
20240626,144100,16178902590,5050,5070,5070,5050,4229
20240626,144000,16157526900,5070,5070,5070,5070,389
20240626,143900,16155554670,5070,5080,5080,5070,22
20240626,143800,16155443100,5080,5080,5080,5070,987
20240626,143700,16150434430,5090,5090,5090,5080,501
20240626,143600,16147886780,5090,5090,5090,5080,2496
20240626,143500,16135192950,5090,5090,5090,5080,311
20240626,143400,16133612480,5080,5090,5090,5080,370
20240626,143300,16131732460,5070,5070,5070,5070,876
20240626,143200,16127291140,5070,5080,5110,5060,3085
20240626,143100,16111653510,5080,5100,5100,5080,355
20240626,143000,16109844260,5100,5080,5100,5080,380
20240626,142900,16107910830,5080,5090,5090,5080,1434
20240626,142800,16100615970,5100,5090,5100,5090,202
20240626,142700,16099587550,5100,5090,5100,5090,192
20240626,142600,16098609100,5090,5110,5110,5090,5755
20240626,142500,16069306090,5110,5110,5120,5110,1771
20240626,142400,16060256260,5110,5100,5110,5100,372
20240626,142300,16058355950,5100,5120,5120,5100,773
20240626,142200,16054399230,5120,5130,5140,5120,1094
20240626,142100,16048786970,5130,5160,5160,5130,3551
20240626,142000,16030473310,5160,5110,5170,5110,7809
20240626,141900,15990270320,5120,5090,5140,5090,5021
20240626,141800,15964638290,5090,5060,5090,5060,1820
20240626,141700,15955389400,5060,5070,5080,5050,1499
20240626,141600,15947800580,5080,5070,5090,5070,234
20240626,141500,15946611840,5090,5060,5090,5060,422
20240626,141400,15944474720,5050,5090,5090,5050,2570
20240626,141300,15931442420,5090,5090,5100,5090,1778
20240626,141200,15922383340,5090,5060,5090,5050,2487
20240626,141100,15909780450,5060,5070,5070,5040,13693
20240626,141000,15840564740,5070,5090,5090,5070,7063
20240626,140900,15804685310,5090,5100,5100,5090,2078
20240626,140800,15794100580,5100,5120,5120,5090,1581
20240626,140700,15786038890,5110,5110,5110,5090,6558
20240626,140600,15752588070,5110,5140,5140,5110,4134
20240626,140500,15731455890,5140,5150,5150,5120,883
20240626,140400,15726931890,5150,5130,5150,5110,1123
20240626,140300,15721183950,5130,5140,5140,5110,2355
20240626,140200,15709105210,5140,5160,5160,5110,689
20240626,140100,15705567440,5160,5140,5160,5110,1703
20240626,140000,15696838600,5140,5120,5140,5110,2144
20240626,135900,15685874000,5130,5120,5130,5120,51
20240626,135800,15685612580,5120,5120,5140,5120,1992
20240626,135700,15675413010,5140,5130,5140,5120,2015
20240626,135600,15665092140,5130,5150,5170,5120,6247
20240626,135500,15633052910,5150,5150,5170,5140,1558
20240626,135400,15625037320,5150,5150,5160,5140,599
20240626,135300,15621952850,5150,5160,5170,5130,3033
20240626,135200,15606359780,5170,5170,5180,5150,855
20240626,135100,15601955580,5170,5170,5190,5160,416
20240626,135000,15599803100,5170,5190,5190,5170,25
20240626,134900,15599673620,5190,5170,5190,5150,1179
20240626,134800,15593589070,5180,5170,5190,5170,342
20240626,134700,15591817000,5170,5180,5190,5170,1954
20240626,134600,15581694130,5160,5170,5180,5160,875
20240626,134500,15577167460,5140,5140,5170,5140,793
20240626,134400,15573088030,5140,5150,5150,5140,2842
20240626,134300,15558464080,5160,5160,5170,5160,587
20240626,134200,15555435020,5160,5170,5170,5160,1014
20240626,134100,15550200180,5170,5190,5190,5170,155
20240626,134000,15549396830,5200,5190,5200,5160,390
20240626,133900,15547373230,5200,5200,5200,5150,400
20240626,133800,15545302630,5200,5160,5200,5150,2353
20240626,133700,15533165030,5160,5200,5200,5150,2879
20240626,133600,15518226280,5200,5150,5200,5150,1303
20240626,133500,15511489760,5150,5160,5170,5150,2275
20240626,133400,15499757920,5170,5140,5170,5140,435
20240626,133300,15497517970,5150,5160,5180,5140,5790
20240626,133200,15467704740,5160,5160,5180,5160,554
20240626,133100,15464838140,5180,5160,5180,5150,2967
20240626,133000,15449514310,5160,5170,5180,5150,1478
20240626,132900,15441884590,5170,5160,5170,5140,2139
20240626,132800,15430862260,5150,5170,5170,5150,4046
20240626,132700,15410006660,5170,5140,5170,5140,2349
20240626,132600,15397903240,5150,5140,5150,5130,427
20240626,132500,15395707120,5140,5140,5150,5120,2622
20240626,132400,15382256220,5140,5150,5150,5130,838
20240626,132300,15377948750,5150,5160,5160,5140,1738
20240626,132200,15369003790,5150,5170,5170,5150,1866
20240626,132100,15359388330,5150,5170,5170,5140,6976
20240626,132000,15323488350,5170,5200,5200,5110,12921
20240626,131900,15256974100,5190,5190,5200,5170,2246
20240626,131800,15245331740,5190,5190,5200,5170,2451
20240626,131700,15232646640,5190,5250,5250,5190,6020
20240626,131600,15201333800,5240,5210,5260,5190,12613
20240626,131500,15135489400,5200,5230,5230,5180,16163
20240626,131400,15051476840,5240,5210,5250,5200,7190
20240626,131300,15014015880,5210,5240,5260,5200,13859
20240626,131200,14941619450,5250,5300,5330,5250,25727
20240626,131100,14805765330,5310,5340,5390,5300,31264
20240626,131000,14638316410,5340,5170,5420,5160,102125
20240626,130900,14092911140,5150,5160,5160,5140,3565
20240626,130800,14074560400,5160,5150,5190,5140,2312
20240626,130700,14062629920,5150,5170,5200,5150,3301
20240626,130600,14045543900,5220,5130,5220,5110,11288
20240626,130500,13986993660,5110,5110,5130,5100,5575
20240626,130400,13958538560,5110,5170,5170,5110,4048
20240626,130300,13937753870,5170,5150,5170,5150,2409
20240626,130200,13925327740,5150,5150,5170,5140,2647
20240626,130100,13911686660,5180,5140,5180,5120,2889
20240626,130000,13896817270,5140,5110,5150,5100,5203
20240626,125900,13870144210,5100,5090,5120,5080,8849
20240626,125800,13825066000,5120,5140,5140,5080,12952
20240626,125700,13758940160,5140,5130,5140,5120,1691
20240626,125600,13750263540,5130,5130,5160,5130,3840
20240626,125500,13730543210,5130,5130,5140,5120,7360
20240626,125400,13692773950,5130,5120,5160,5120,7078
20240626,125300,13656502430,5120,5190,5200,5110,24714
20240626,125200,13529124420,5190,5200,5210,5190,3225
20240626,125100,13512379320,5200,5210,5220,5200,2722
20240626,125000,13498216300,5200,5230,5240,5200,2591
20240626,124900,13484708540,5240,5220,5250,5200,4859
20240626,124800,13459308820,5220,5210,5230,5190,4401
20240626,124700,13436418160,5210,5210,5210,5200,4441
20240626,124600,13413310850,5200,5210,5210,5180,25687
20240626,124500,13279805810,5210,5230,5250,5210,14386
20240626,124400,13204646930,5230,5260,5270,5220,11956
20240626,124300,13141990590,5260,5270,5280,5250,4188
20240626,124200,13119954020,5270,5270,5270,5250,5178
20240626,124100,13092709800,5260,5280,5290,5260,1603
20240626,124000,13084259750,5280,5280,5290,5250,9190
20240626,123900,13035938420,5290,5270,5300,5260,4212
20240626,123800,13013693690,5260,5290,5290,5260,8667
20240626,123700,12968013790,5290,5290,5300,5290,2074
20240626,123600,12957041310,5290,5280,5300,5280,4752
20240626,123500,12931903570,5280,5280,5280,5270,3788
20240626,123400,12911927390,5270,5300,5300,5270,3369
20240626,123300,12894098360,5300,5320,5320,5300,2869
20240626,123200,12878845650,5320,5280,5320,5280,2549
20240626,123100,12865362790,5280,5300,5300,5270,6689
20240626,123000,12830016610,5290,5310,5340,5290,11154
20240626,122900,12770843700,5320,5310,5340,5310,1434
20240626,122800,12763220330,5330,5360,5360,5310,15410
20240626,122700,12680977380,5360,5370,5380,5340,12311
20240626,122600,12614908560,5370,5330,5370,5310,9843
20240626,122500,12562262390,5330,5320,5330,5320,3018
20240626,122400,12546198470,5320,5300,5330,5290,9560
20240626,122300,12495384460,5300,5290,5310,5280,3023
20240626,122200,12479375830,5290,5280,5290,5280,1871
20240626,122100,12469493390,5280,5280,5300,5260,5308
20240626,122000,12441482450,5280,5290,5300,5260,24484
20240626,121900,12312350610,5290,5310,5320,5290,5378
20240626,121800,12283845080,5310,5320,5340,5290,27653
20240626,121700,12137159870,5340,5330,5350,5320,5840
20240626,121600,12106028240,5350,5340,5360,5320,6296
20240626,121500,12072387910,5320,5330,5370,5320,16250
20240626,121400,11985569360,5340,5320,5360,5310,12021
20240626,121300,11921378120,5320,5310,5330,5290,7481
20240626,121200,11881612690,5290,5290,5320,5270,17012
20240626,121100,11791716580,5290,5310,5320,5280,18354
20240626,121000,11694479050,5310,5320,5340,5300,7606
20240626,120900,11654020350,5310,5390,5400,5300,29985
20240626,120800,11494118020,5400,5440,5450,5390,24841
20240626,120700,11359504640,5430,5320,5470,5310,60220
20240626,120600,11032983760,5330,5330,5360,5310,9882
20240626,120500,10980392040,5350,5340,5390,5330,21309
20240626,120400,10866152550,5340,5350,5380,5300,10803
20240626,120300,10808488190,5350,5340,5380,5310,14390
20240626,120200,10731629130,5350,5310,5360,5310,8720
20240626,120100,10685092060,5320,5320,5330,5300,16764
20240626,120000,10596110580,5310,5350,5400,5310,24155
20240626,115900,10466975110,5330,5350,5370,5310,25084
20240626,115800,10333253760,5350,5390,5440,5330,23875
20240626,115700,10205234750,5390,5420,5460,5370,23358
20240626,115600,10078837740,5420,5500,5510,5420,34747
20240626,115500,9889191760,5500,5450,5540,5440,71609
20240626,115400,9496661860,5450,5360,5460,5350,13196
20240626,115300,9425317270,5360,5410,5470,5360,28102
20240626,115200,9272875300,5410,5500,5510,5380,64529
20240626,115100,8921320400,5490,5440,5540,5430,118788
20240626,115000,8269618370,5450,5370,5450,5350,33907
20240626,114900,8085657690,5360,5350,5390,5330,17028
20240626,114800,7994367100,5330,5320,5350,5310,7774
20240626,114700,7952922850,5320,5370,5450,5310,27592
20240626,114600,7804292090,5400,5440,5450,5320,42664
20240626,114500,7574312740,5410,5290,5450,5250,53579
20240626,114400,7287938280,5280,5240,5310,5230,18486
20240626,114300,7190296250,5250,5250,5280,5230,27632
20240626,114200,7045070920,5250,5230,5260,5190,37213
20240626,114100,6850602610,5230,5330,5350,5220,56242
20240626,114000,6553778170,5330,5440,5440,5310,38783
20240626,113900,6345469240,5420,5450,5470,5370,42763
20240626,113800,6113993060,5470,5460,5480,5440,24761
20240626,113700,5978793330,5450,5520,5550,5450,30255
20240626,113600,5812921020,5520,5400,5610,5400,130856
20240626,113500,5090162390,5410,5430,5470,5380,46023
20240626,113400,4840939700,5430,5480,5520,5400,55987
20240626,113300,4536277990,5480,5520,5600,5450,89641
20240626,113200,4041276740,5530,5580,5670,5500,120409
20240626,113100,3366882930,5590,5530,5600,5430,97672
20240626,113000,2828381990,5540,5350,5560,5340,165610
20240626,112900,1919486720,5330,5230,5350,5190,129650
20240626,112800,1234919540,5250,5190,5250,5190,33950
20240626,112700,1058562050,5190,5190,5190,5190,0
20240626,112600,1058562050,5190,5140,5190,5030,48001
20240626,112500,813123710,5140,4770,5190,4770,96608
20240626,112400,328881360,4770,4760,4775,4760,13
20240626,112300,328819455,4775,4740,4785,4740,4201
20240626,112200,308830200,4735,4720,4735,4720,1149
20240626,112100,303397845,4725,4725,4725,4725,1
20240626,112000,303393120,4735,4735,4735,4735,1
20240626,111900,303388385,4720,4720,4720,4720,300
20240626,111800,301972385,4730,4730,4730,4730,10
20240626,111700,301925085,4730,4735,4735,4730,21
20240626,111600,301825750,4715,4715,4715,4715,500
20240626,111500,299468250,4720,4740,4740,4720,267
20240626,111400,298207870,4740,4740,4740,4740,12
20240626,111300,298150990,4740,4740,4740,4740,0
20240626,111200,298150990,4740,4730,4740,4730,26
20240626,111100,298028000,4745,4745,4745,4745,0
20240626,111000,298028000,4745,4735,4745,4735,505
20240626,110900,295633745,4745,4745,4745,4745,0
20240626,110800,295633745,4745,4745,4745,4745,1
20240626,110700,295629000,4735,4735,4735,4735,100
20240626,110600,295155500,4735,4735,4735,4735,0
20240626,110500,295155500,4735,4735,4735,4735,422
20240626,110400,293157330,4735,4735,4735,4735,17
20240626,110300,293076835,4735,4735,4735,4735,0
20240626,110200,293076835,4735,4735,4735,4735,22
20240626,110100,292972665,4715,4715,4715,4715,471
20240626,110000,290751900,4720,4720,4720,4720,9
20240626,105900,290709420,4720,4720,4720,4720,215
20240626,105800,289694620,4720,4725,4725,4720,39
20240626,105700,289510520,4725,4725,4725,4725,2
20240626,105600,289501070,4730,4735,4735,4730,4
20240626,105500,289482140,4755,4755,4755,4755,0
20240626,105400,289482140,4755,4755,4755,4755,0
20240626,105300,289482140,4755,4755,4755,4755,32
20240626,105200,289329980,4755,4735,4755,4735,17
20240626,105100,289249445,4735,4730,4735,4730,658
20240626,105000,286137100,4730,4730,4730,4730,500
20240626,104900,283772100,4730,4730,4730,4730,2
20240626,104800,283762640,4715,4715,4715,4715,0
20240626,104700,283762640,4715,4720,4720,4715,89
20240626,104600,283342755,4720,4720,4720,4720,2
20240626,104500,283333315,4715,4715,4715,4715,330
20240626,104400,281777365,4715,4720,4720,4715,152
20240626,104300,281060045,4720,4720,4720,4720,750
20240626,104200,277520045,4720,4720,4720,4720,137
20240626,104100,276873405,4710,4720,4720,4710,1699
20240626,104000,268869975,4725,4720,4725,4715,15
20240626,103900,268799165,4715,4715,4720,4715,285
20240626,103800,267455385,4730,4720,4730,4720,53
20240626,103700,267205155,4720,4720,4720,4720,102
20240626,103600,266723715,4720,4730,4730,4715,24
20240626,103500,266610390,4725,4725,4725,4725,42
20240626,103400,266411940,4720,4720,4720,4720,1114
20240626,103300,261153860,4725,4725,4725,4720,84
20240626,103200,260756965,4720,4720,4720,4720,0
20240626,103100,260756965,4720,4720,4720,4720,28
20240626,103000,260624805,4725,4725,4725,4725,146
20240626,102900,259934955,4720,4725,4725,4720,456
20240626,102800,257782630,4725,4725,4725,4720,106
20240626,102700,257281920,4725,4730,4730,4725,81
20240626,102600,256899050,4730,4725,4730,4725,264
20240626,102500,255651640,4725,4725,4730,4725,283
20240626,102400,254314365,4730,4730,4730,4730,4
20240626,102300,254295445,4730,4730,4735,4725,604
20240626,102200,251439090,4735,4735,4735,4735,827
20240626,102100,247523245,4735,4735,4735,4735,0
20240626,102000,247523245,4735,4735,4735,4735,20
20240626,101900,247428545,4735,4735,4735,4735,4
20240626,101800,247409605,4735,4730,4735,4725,1363
20240626,101700,240969380,4730,4735,4735,4730,147
20240626,101600,240274050,4735,4740,4750,4735,171
20240626,101500,239464055,4740,4755,4755,4740,22
20240626,101400,239359470,4745,4750,4750,4745,620
20240626,101300,236417270,4745,4755,4755,4745,603
20240626,101200,233556005,4755,4750,4755,4750,9
20240626,101100,233513250,4745,4745,4745,4745,10
20240626,101000,233465800,4745,4745,4745,4740,182
20240626,100900,232603010,4750,4760,4760,4750,77
20240626,100800,232237250,4760,4760,4780,4755,1276
20240626,100700,226168475,4785,4780,4785,4780,50
20240626,100600,225929280,4760,4760,4760,4760,100
20240626,100500,225453280,4760,4760,4760,4760,30
20240626,100400,225310480,4760,4765,4765,4760,606
20240626,100300,222425835,4790,4790,4790,4790,1
20240626,100200,222421045,4765,4765,4765,4765,120
20240626,100100,221849245,4790,4790,4790,4790,1
20240626,100000,221844455,4790,4790,4790,4760,1214
20240626,095900,216049375,4790,4795,4795,4790,58
20240626,095800,215771545,4785,4785,4785,4785,32
20240626,095700,215618425,4800,4795,4800,4790,66
20240626,095600,215302075,4800,4800,4800,4780,876
20240626,095500,211102275,4800,4800,4800,4800,22
20240626,095400,210996675,4800,4800,4800,4800,12
20240626,095300,210939075,4800,4800,4800,4800,1
20240626,095200,210934275,4800,4795,4800,4795,677
20240626,095100,207685245,4800,4795,4800,4795,112
20240626,095000,207148195,4795,4785,4795,4785,194
20240626,094900,206219695,4785,4785,4785,4785,915
20240626,094800,201841420,4790,4790,4790,4790,2
20240626,094700,201831840,4765,4790,4790,4765,1100
20240626,094600,196582000,4780,4780,4780,4780,1202
20240626,094500,190836440,4780,4780,4790,4780,221
20240626,094400,189780050,4790,4785,4790,4780,315
20240626,094300,188273065,4780,4780,4785,4780,89
20240626,094200,187847630,4780,4785,4785,4780,56
20240626,094100,187579770,4790,4790,4790,4790,1
20240626,094000,187574980,4790,4795,4795,4790,65
20240626,093900,187263515,4795,4795,4795,4795,106
20240626,093800,186755245,4795,4800,4800,4795,428
20240626,093700,184702970,4795,4800,4800,4795,1536
20240626,093600,177337395,4800,4795,4805,4795,366
20240626,093500,175582090,4795,4795,4795,4795,690
20240626,093400,172273540,4795,4795,4795,4795,290
20240626,093300,170882990,4800,4800,4805,4800,247
20240626,093200,169697375,4805,4800,4805,4800,203
20240626,093100,168722960,4805,4795,4805,4795,317
20240626,093000,167201315,4800,4800,4800,4800,109
20240626,092900,166678115,4795,4795,4795,4780,551
20240626,092800,164036520,4795,4795,4795,4795,46
20240626,092700,163815950,4800,4795,4800,4795,472
20240626,092600,161551370,4795,4795,4795,4795,122
20240626,092500,160966380,4785,4795,4795,4785,53
20240626,092400,160712275,4795,4780,4795,4775,310
20240626,092300,159231790,4800,4800,4800,4800,14
20240626,092200,159164590,4780,4780,4780,4775,265
20240626,092100,157899205,4800,4800,4800,4800,3948
20240626,092000,138948805,4800,4780,4800,4775,2063
20240626,091900,129059420,4790,4800,4800,4790,921
20240626,091800,124643780,4790,4790,4795,4790,810
20240626,091700,120760835,4790,4790,4790,4790,1
20240626,091600,120756045,4795,4790,4795,4790,175
20240626,091500,119917775,4790,4785,4790,4785,1604
20240626,091400,112239290,4785,4790,4790,4785,96
20240626,091300,111779480,4790,4785,4790,4760,1165
20240626,091200,106205485,4785,4765,4785,4760,679
20240626,091100,102970545,4760,4760,4780,4740,555
20240626,091000,100321845,4760,4760,4760,4760,312
20240626,090900,98836725,4740,4740,4740,4740,53
20240626,090800,98585505,4735,4735,4735,4735,0
20240626,090700,98585505,4735,4740,4760,4735,496
20240626,090600,96236825,4735,4785,4785,4735,3389
20240626,090500,80128325,4785,4765,4850,4765,2062
20240626,090400,70260680,4850,4725,4850,4725,2730
20240626,090300,57249105,4725,4730,4730,4725,6205
20240626,090200,27924575,4730,4725,4745,4720,3954
20240626,090100,9235015,4745,4745,4755,4745,1124
20240626,090000,3895800,4745,4725,4745,4725,824