stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,194100,1352400110,2620,2620,2620,2620,13697
20240624,194000,1352400110,2620,2620,2620,2620,0
20240624,193900,1352400110,2620,2620,2620,2620,0
20240624,193800,1352400110,2620,2620,2620,2620,0
20240624,193700,1352400110,2620,2620,2620,2620,0
20240624,193600,1352400110,2620,2620,2620,2620,0
20240624,193500,1352400110,2620,2620,2620,2620,0
20240624,193400,1352400110,2620,2620,2620,2620,0
20240624,193300,1352400110,2620,2620,2620,2620,0
20240624,193200,1352400110,2620,2620,2620,2620,0
20240624,193100,1352400110,2620,2620,2620,2620,0
20240624,193000,1352400110,2620,2620,2620,2620,0
20240624,192900,1352400110,2620,2620,2620,2620,0
20240624,192800,1352400110,2620,2620,2620,2620,0
20240624,192700,1352400110,2620,2620,2620,2620,0
20240624,192600,1352400110,2620,2620,2620,2620,0
20240624,192500,1352400110,2620,2620,2620,2620,0
20240624,192400,1352400110,2620,2620,2620,2620,0
20240624,192300,1352400110,2620,2620,2620,2620,0
20240624,192200,1352400110,2620,2620,2620,2620,0
20240624,192100,1352400110,2620,2620,2620,2620,0
20240624,192000,1352400110,2620,2620,2620,2620,0
20240624,191900,1352400110,2620,2620,2620,2620,0
20240624,191800,1352400110,2620,2620,2620,2620,0
20240624,191700,1352400110,2620,2620,2620,2620,0
20240624,191600,1352400110,2620,2620,2620,2620,0
20240624,191500,1352400110,2620,2620,2620,2620,0
20240624,191400,1352400110,2620,2620,2620,2620,0
20240624,191300,1352400110,2620,2620,2620,2620,0
20240624,191200,1352400110,2620,2620,2620,2620,0
20240624,191100,1352400110,2620,2620,2620,2620,13697
20240624,191000,1352400110,2620,2620,2620,2620,0
20240624,190900,1352400110,2620,2620,2620,2620,0
20240624,190800,1352400110,2620,2620,2620,2620,0
20240624,190700,1352400110,2620,2620,2620,2620,0
20240624,190600,1352400110,2620,2620,2620,2620,0
20240624,190500,1352400110,2620,2620,2620,2620,0
20240624,190400,1352400110,2620,2620,2620,2620,0
20240624,190300,1352400110,2620,2620,2620,2620,0
20240624,190200,1352400110,2620,2620,2620,2620,0
20240624,190100,1352400110,2620,2620,2620,2620,0
20240624,190000,1352400110,2620,2620,2620,2620,0
20240624,185900,1352400110,2620,2620,2620,2620,0
20240624,185800,1352400110,2620,2620,2620,2620,0
20240624,185700,1352400110,2620,2620,2620,2620,0
20240624,185600,1352400110,2620,2620,2620,2620,0
20240624,185500,1352400110,2620,2620,2620,2620,0
20240624,185400,1352400110,2620,2620,2620,2620,0
20240624,185300,1352400110,2620,2620,2620,2620,0
20240624,185200,1352400110,2620,2620,2620,2620,0
20240624,185100,1352400110,2620,2620,2620,2620,0
20240624,185000,1352400110,2620,2620,2620,2620,0
20240624,184900,1352400110,2620,2620,2620,2620,0
20240624,184800,1352400110,2620,2620,2620,2620,0
20240624,184700,1352400110,2620,2620,2620,2620,0
20240624,184600,1352400110,2620,2620,2620,2620,0
20240624,184500,1352400110,2620,2620,2620,2620,0
20240624,184400,1352400110,2620,2620,2620,2620,0
20240624,184300,1352400110,2620,2620,2620,2620,0
20240624,184200,1352400110,2620,2620,2620,2620,0
20240624,184100,1352400110,2620,2620,2620,2620,13697
20240624,184000,1352400110,2620,2620,2620,2620,0
20240624,183900,1352400110,2620,2620,2620,2620,0
20240624,183800,1352400110,2620,2620,2620,2620,0
20240624,183700,1352400110,2620,2620,2620,2620,0
20240624,183600,1352400110,2620,2620,2620,2620,0
20240624,183500,1352400110,2620,2620,2620,2620,0
20240624,183400,1352400110,2620,2620,2620,2620,0
20240624,183300,1352400110,2620,2620,2620,2620,0
20240624,183200,1352400110,2620,2620,2620,2620,0
20240624,183100,1352400110,2620,2620,2620,2620,0
20240624,183000,1352400110,2620,2620,2620,2620,0
20240624,182900,1352400110,2620,2620,2620,2620,0
20240624,182800,1352400110,2620,2620,2620,2620,0
20240624,182700,1352400110,2620,2620,2620,2620,0
20240624,182600,1352400110,2620,2620,2620,2620,0
20240624,182500,1352400110,2620,2620,2620,2620,0
20240624,182400,1352400110,2620,2620,2620,2620,0
20240624,182300,1352400110,2620,2620,2620,2620,0
20240624,182200,1352400110,2620,2620,2620,2620,0
20240624,182100,1352400110,2620,2620,2620,2620,0
20240624,182000,1352400110,2620,2620,2620,2620,0
20240624,181900,1352400110,2620,2620,2620,2620,0
20240624,181800,1352400110,2620,2620,2620,2620,0
20240624,181700,1352400110,2620,2620,2620,2620,0
20240624,181600,1352400110,2620,2620,2620,2620,0
20240624,181500,1352400110,2620,2620,2620,2620,0
20240624,181400,1352400110,2620,2620,2620,2620,0
20240624,181300,1352400110,2620,2620,2620,2620,0
20240624,181200,1352400110,2620,2620,2620,2620,0
20240624,181100,1352400110,2620,2620,2620,2620,13697
20240624,181000,1352400110,2620,2620,2620,2620,0
20240624,180900,1352400110,2620,2620,2620,2620,0
20240624,180800,1352400110,2620,2620,2620,2620,0
20240624,180700,1352400110,2620,2620,2620,2620,0
20240624,180600,1352400110,2620,2620,2620,2620,0
20240624,180500,1352400110,2620,2620,2620,2620,0
20240624,180400,1352400110,2620,2620,2620,2620,0
20240624,180300,1352400110,2620,2620,2620,2620,0
20240624,180200,1352400110,2620,2620,2620,2620,0
20240624,180100,1352400110,2620,2620,2620,2620,0
20240624,180000,1352400110,2620,2620,2620,2620,0
20240624,175900,1352400110,2620,2620,2620,2620,0
20240624,175800,1352400110,2620,2620,2620,2620,0
20240624,175700,1352400110,2620,2620,2620,2620,0
20240624,175600,1352400110,2620,2620,2620,2620,0
20240624,175500,1352400110,2620,2620,2620,2620,0
20240624,175400,1352400110,2620,2620,2620,2620,0
20240624,175300,1352400110,2620,2620,2620,2620,0
20240624,175200,1352400110,2620,2620,2620,2620,0
20240624,175100,1352400110,2620,2620,2620,2620,0
20240624,175000,1352400110,2620,2620,2620,2620,0
20240624,174900,1352400110,2620,2620,2620,2620,0
20240624,174800,1352400110,2620,2620,2620,2620,0
20240624,174700,1352400110,2620,2620,2620,2620,0
20240624,174600,1352400110,2620,2620,2620,2620,0
20240624,174500,1352400110,2620,2620,2620,2620,0
20240624,174400,1352400110,2620,2620,2620,2620,0
20240624,174300,1352400110,2620,2620,2620,2620,0
20240624,174200,1352400110,2620,2620,2620,2620,0
20240624,174100,1352400110,2620,2620,2620,2620,13697
20240624,174000,1352400110,2620,2620,2620,2620,0
20240624,173900,1352400110,2620,2620,2620,2620,0
20240624,173800,1352400110,2620,2620,2620,2620,0
20240624,173700,1352400110,2620,2620,2620,2620,0
20240624,173600,1352400110,2620,2620,2620,2620,0
20240624,173500,1352400110,2620,2620,2620,2620,0
20240624,173400,1352400110,2620,2620,2620,2620,0
20240624,173300,1352400110,2620,2620,2620,2620,0
20240624,173200,1352400110,2620,2620,2620,2620,0
20240624,173100,1352400110,2620,2620,2620,2620,0
20240624,173000,1352400110,2620,2620,2620,2620,0
20240624,172900,1352400110,2620,2620,2620,2620,0
20240624,172800,1352400110,2620,2620,2620,2620,0
20240624,172700,1352400110,2620,2620,2620,2620,0
20240624,172600,1352400110,2620,2620,2620,2620,0
20240624,172500,1352400110,2620,2620,2620,2620,0
20240624,172400,1352400110,2620,2620,2620,2620,0
20240624,172300,1352400110,2620,2620,2620,2620,0
20240624,172200,1352400110,2620,2620,2620,2620,0
20240624,172100,1352400110,2620,2620,2620,2620,0
20240624,172000,1352400110,2620,2620,2620,2620,0
20240624,171900,1352400110,2620,2620,2620,2620,0
20240624,171800,1352400110,2620,2620,2620,2620,0
20240624,171700,1352400110,2620,2620,2620,2620,0
20240624,171600,1352400110,2620,2620,2620,2620,0
20240624,171500,1352400110,2620,2620,2620,2620,0
20240624,171400,1352400110,2620,2620,2620,2620,0
20240624,171300,1352400110,2620,2620,2620,2620,0
20240624,171200,1352400110,2620,2620,2620,2620,0
20240624,171100,1352400110,2620,2620,2620,2620,13697
20240624,171000,1352400110,2620,2620,2620,2620,0
20240624,170900,1352400110,2620,2620,2620,2620,0
20240624,170800,1352400110,2620,2620,2620,2620,0
20240624,170700,1352400110,2620,2620,2620,2620,0
20240624,170600,1352400110,2620,2620,2620,2620,0
20240624,170500,1352400110,2620,2620,2620,2620,0
20240624,170400,1352400110,2620,2620,2620,2620,0
20240624,170300,1352400110,2620,2620,2620,2620,0
20240624,170200,1352400110,2620,2620,2620,2620,0
20240624,170100,1352400110,2620,2620,2620,2620,0
20240624,170000,1352400110,2620,2620,2620,2620,0
20240624,165900,1352400110,2620,2620,2620,2620,0
20240624,165800,1352400110,2620,2620,2620,2620,0
20240624,165700,1352400110,2620,2620,2620,2620,0
20240624,165600,1352400110,2620,2620,2620,2620,0
20240624,165500,1352400110,2620,2620,2620,2620,0
20240624,165400,1352400110,2620,2620,2620,2620,0
20240624,165300,1352400110,2620,2620,2620,2620,0
20240624,165200,1352400110,2620,2620,2620,2620,0
20240624,165100,1352400110,2620,2620,2620,2620,0
20240624,165000,1352400110,2620,2620,2620,2620,0
20240624,164900,1352400110,2620,2620,2620,2620,0
20240624,164800,1352400110,2620,2620,2620,2620,0
20240624,164700,1352400110,2620,2620,2620,2620,0
20240624,164600,1352400110,2620,2620,2620,2620,0
20240624,164500,1352400110,2620,2620,2620,2620,0
20240624,164400,1352400110,2620,2620,2620,2620,0
20240624,164300,1352400110,2620,2620,2620,2620,0
20240624,164200,1352400110,2620,2620,2620,2620,0
20240624,164100,1352400110,2620,2620,2620,2620,13697
20240624,164000,1352400110,2620,2620,2620,2620,0
20240624,163900,1352400110,2620,2620,2620,2620,0
20240624,163800,1352400110,2620,2620,2620,2620,0
20240624,163700,1352400110,2620,2620,2620,2620,0
20240624,163600,1352400110,2620,2620,2620,2620,0
20240624,163500,1352400110,2620,2620,2620,2620,0
20240624,163400,1352400110,2620,2620,2620,2620,0
20240624,163300,1352400110,2620,2620,2620,2620,0
20240624,163200,1352400110,2620,2620,2620,2620,0
20240624,163100,1352400110,2620,2620,2620,2620,0
20240624,163000,1352400110,2620,2620,2620,2620,0
20240624,162900,1352400110,2620,2620,2620,2620,0
20240624,162800,1352400110,2620,2620,2620,2620,0
20240624,162700,1352400110,2620,2620,2620,2620,0
20240624,162600,1352400110,2620,2620,2620,2620,0
20240624,162500,1352400110,2620,2620,2620,2620,0
20240624,162400,1352400110,2620,2620,2620,2620,0
20240624,162300,1352400110,2620,2620,2620,2620,0
20240624,162200,1352400110,2620,2620,2620,2620,0
20240624,162100,1352400110,2620,2620,2620,2620,0
20240624,162000,1352400110,2620,2620,2620,2620,0
20240624,161900,1352400110,2620,2620,2620,2620,0
20240624,161800,1352400110,2620,2620,2620,2620,0
20240624,161700,1352400110,2620,2620,2620,2620,0
20240624,161600,1352400110,2620,2620,2620,2620,0
20240624,161500,1352400110,2620,2620,2620,2620,0
20240624,161400,1352400110,2620,2620,2620,2620,0
20240624,161300,1352400110,2620,2620,2620,2620,0
20240624,161200,1352400110,2620,2620,2620,2620,0
20240624,161100,1352400110,2620,2620,2620,2620,13697
20240624,161000,1352400110,2620,2620,2620,2620,0
20240624,160900,1352400110,2620,2620,2620,2620,0
20240624,160800,1352400110,2620,2620,2620,2620,0
20240624,160700,1352400110,2620,2620,2620,2620,0
20240624,160600,1352400110,2620,2620,2620,2620,0
20240624,160500,1352400110,2620,2620,2620,2620,0
20240624,160400,1352400110,2620,2620,2620,2620,0
20240624,160300,1352400110,2620,2620,2620,2620,0
20240624,160200,1352400110,2620,2620,2620,2620,0
20240624,160100,1352400110,2620,2620,2620,2620,0
20240624,160000,1352400110,2620,2620,2620,2620,0
20240624,155900,1352400110,2620,2620,2620,2620,0
20240624,155800,1352400110,2620,2620,2620,2620,0
20240624,155700,1352400110,2620,2620,2620,2620,0
20240624,155600,1352400110,2620,2620,2620,2620,0
20240624,155500,1352400110,2620,2620,2620,2620,0
20240624,155400,1352400110,2620,2620,2620,2620,0
20240624,155300,1352400110,2620,2620,2620,2620,0
20240624,155200,1352400110,2620,2620,2620,2620,0
20240624,155100,1352400110,2620,2620,2620,2620,0
20240624,155000,1352400110,2620,2620,2620,2620,0
20240624,154900,1352400110,2620,2620,2620,2620,0
20240624,154800,1352400110,2620,2620,2620,2620,0
20240624,154700,1352400110,2620,2620,2620,2620,0
20240624,154600,1352400110,2620,2620,2620,2620,0
20240624,154500,1352400110,2620,2620,2620,2620,0
20240624,154400,1352400110,2620,2620,2620,2620,0
20240624,154300,1352400110,2620,2620,2620,2620,0
20240624,154200,1352400110,2620,2620,2620,2620,0
20240624,154100,1352400110,2620,2620,2620,2620,13697
20240624,154000,1352400110,2620,2620,2620,2620,0
20240624,153900,1352400110,2620,2620,2620,2620,0
20240624,153800,1352400110,2620,2620,2620,2620,0
20240624,153700,1352400110,2620,2620,2620,2620,0
20240624,153600,1352400110,2620,2620,2620,2620,0
20240624,153500,1352400110,2620,2620,2620,2620,0
20240624,153400,1352400110,2620,2620,2620,2620,0
20240624,153300,1352400110,2620,2620,2620,2620,0
20240624,153200,1352400110,2620,2620,2620,2620,0
20240624,153100,1352400110,2620,2620,2620,2620,0
20240624,153000,1352400110,2620,2620,2620,2620,13697
20240624,152900,1316513970,2620,2620,2620,2620,0
20240624,152800,1316513970,2620,2620,2620,2620,0
20240624,152700,1316513970,2620,2620,2620,2620,0
20240624,152600,1316513970,2620,2620,2620,2620,0
20240624,152500,1316513970,2620,2620,2620,2620,0
20240624,152400,1316513970,2620,2620,2620,2620,0
20240624,152300,1316513970,2620,2620,2620,2620,0
20240624,152200,1316513970,2620,2620,2620,2620,0
20240624,152100,1316513970,2620,2620,2620,2620,0
20240624,152000,1316513970,2620,2620,2620,2620,0
20240624,151900,1316513970,2620,2610,2620,2605,2958
20240624,151800,1308793500,2615,2620,2620,2615,2487
20240624,151700,1302283315,2615,2615,2615,2615,2562
20240624,151600,1295583685,2615,2610,2615,2605,441
20240624,151500,1294432600,2615,2605,2615,2605,4119
20240624,151400,1283682535,2605,2600,2610,2600,1122
20240624,151300,1280759725,2600,2605,2610,2600,89
20240624,151200,1280528195,2600,2600,2610,2600,4010
20240624,151100,1270102185,2605,2605,2610,2605,1750
20240624,151000,1265540365,2605,2610,2610,2600,383
20240624,150900,1264542825,2610,2605,2610,2605,48
20240624,150800,1264417780,2605,2610,2610,2605,237
20240624,150700,1263800345,2610,2610,2610,2605,740
20240624,150600,1261872290,2610,2605,2610,2605,517
20240624,150500,1260523950,2610,2610,2610,2610,16
20240624,150400,1260482190,2605,2605,2610,2605,748
20240624,150300,1258533645,2610,2610,2610,2610,2007
20240624,150200,1253295375,2610,2610,2610,2605,1248
20240624,150100,1250039845,2605,2595,2605,2595,13703
20240624,150000,1214398020,2600,2590,2600,2590,4421
20240624,145900,1202929140,2590,2590,2590,2590,157
20240624,145800,1202522510,2595,2595,2595,2595,3
20240624,145700,1202514725,2590,2590,2590,2590,0
20240624,145600,1202514725,2590,2590,2590,2590,56
20240624,145500,1202369685,2590,2595,2595,2590,1150
20240624,145400,1199391180,2590,2590,2590,2590,1015
20240624,145300,1196762330,2590,2585,2590,2585,2001
20240624,145200,1191589740,2585,2585,2585,2585,7
20240624,145100,1191571645,2590,2590,2590,2590,0
20240624,145000,1191571645,2590,2590,2590,2590,0
20240624,144900,1191571645,2590,2590,2590,2585,104
20240624,144800,1191302295,2585,2590,2590,2585,55
20240624,144700,1191159945,2590,2590,2590,2590,705
20240624,144600,1189333995,2590,2585,2590,2585,2668
20240624,144500,1182437210,2585,2585,2590,2585,130
20240624,144400,1182100570,2590,2590,2590,2585,870
20240624,144300,1179847770,2590,2585,2595,2585,2598
20240624,144200,1173118640,2590,2590,2595,2585,2541
20240624,144100,1166537450,2590,2590,2590,2590,1001
20240624,144000,1163944860,2595,2590,2595,2585,1038
20240624,143900,1161257055,2590,2585,2595,2585,319
20240624,143800,1160430890,2595,2590,2595,2590,3001
20240624,143700,1152653295,2590,2590,2590,2585,3883
20240624,143600,1142596380,2595,2585,2595,2585,21
20240624,143500,1142542085,2585,2590,2590,2585,605
20240624,143400,1140975435,2595,2585,2595,2585,42
20240624,143300,1140866855,2595,2595,2595,2595,0
20240624,143200,1140866855,2595,2580,2595,2580,6143
20240624,143100,1124954905,2590,2590,2590,2590,0
20240624,143000,1124954905,2590,2590,2590,2590,1
20240624,142900,1124952315,2585,2580,2590,2580,1671
20240624,142800,1120638625,2590,2580,2590,2575,512
20240624,142700,1119317565,2580,2580,2590,2580,4922
20240624,142600,1106618725,2580,2585,2585,2580,5000
20240624,142500,1093715945,2590,2590,2590,2585,47
20240624,142400,1093594440,2590,2590,2590,2590,320
20240624,142300,1092765640,2590,2590,2590,2590,2528
20240624,142200,1086218120,2590,2590,2590,2590,40
20240624,142100,1086114520,2590,2590,2590,2590,20
20240624,142000,1086062720,2590,2590,2590,2590,1
20240624,141900,1086060130,2590,2590,2590,2590,0
20240624,141800,1086060130,2590,2585,2590,2585,11
20240624,141700,1086031680,2590,2580,2590,2580,61
20240624,141600,1085874290,2590,2590,2590,2590,0
20240624,141500,1085874290,2590,2585,2590,2580,2617
20240624,141400,1079119040,2595,2595,2595,2595,2
20240624,141300,1079113850,2580,2590,2595,2580,105
20240624,141200,1078842030,2585,2595,2595,2585,3772
20240624,141100,1069090690,2595,2595,2595,2595,1
20240624,141000,1069088095,2595,2585,2595,2580,1015
20240624,140900,1066469170,2595,2590,2600,2590,2121
20240624,140800,1060973815,2585,2590,2590,2585,668
20240624,140700,1059246825,2600,2590,2600,2585,1533
20240624,140600,1055282915,2600,2595,2600,2595,3494
20240624,140500,1046199130,2595,2595,2595,2595,0
20240624,140400,1046199130,2595,2590,2600,2590,14
20240624,140300,1046162845,2600,2595,2600,2595,116
20240624,140200,1045861495,2605,2605,2605,2605,0
20240624,140100,1045861495,2605,2600,2605,2600,2
20240624,140000,1045856290,2600,2590,2600,2585,814
20240624,135900,1043747185,2600,2600,2600,2600,4
20240624,135800,1043736785,2600,2600,2600,2600,1
20240624,135700,1043734185,2590,2595,2595,2590,4086
20240624,135600,1033150505,2595,2595,2595,2595,62
20240624,135500,1032989615,2595,2600,2600,2595,181
20240624,135400,1032519520,2600,2600,2600,2600,2
20240624,135300,1032514320,2595,2595,2595,2595,766
20240624,135200,1030526550,2605,2605,2605,2600,302
20240624,135100,1029740170,2605,2600,2605,2600,18
20240624,135000,1029693365,2600,2600,2605,2600,116
20240624,134900,1029391760,2600,2600,2605,2600,3213
20240624,134800,1021031815,2605,2605,2610,2600,955
20240624,134700,1018544160,2605,2600,2605,2600,1238
20240624,134600,1015323570,2600,2605,2605,2600,862
20240624,134500,1013082355,2605,2605,2610,2605,86
20240624,134400,1012858165,2610,2595,2610,2590,703
20240624,134300,1011031360,2600,2600,2600,2600,1
20240624,134200,1011028760,2600,2600,2600,2595,1099
20240624,134100,1008171385,2600,2600,2600,2600,633
20240624,134000,1006525585,2600,2605,2605,2590,982
20240624,133900,1003980900,2590,2600,2605,2590,1551
20240624,133800,999958295,2610,2605,2610,2605,351
20240624,133700,999043935,2605,2600,2610,2600,1791
20240624,133600,994385040,2600,2605,2605,2595,827
20240624,133500,992235320,2605,2595,2605,2595,649
20240624,133400,990551155,2605,2605,2605,2605,3
20240624,133300,990543340,2600,2595,2600,2595,112
20240624,133200,990252690,2610,2595,2610,2595,3850
20240624,133100,980210555,2600,2600,2600,2600,3
20240624,133000,980202755,2600,2600,2605,2600,516
20240624,132900,978861145,2605,2595,2605,2595,113
20240624,132800,978567820,2605,2605,2605,2605,41
20240624,132700,978461015,2595,2600,2610,2595,1796
20240624,132600,973787110,2600,2600,2600,2600,0
20240624,132500,973787110,2600,2590,2600,2590,582
20240624,132400,972279670,2600,2600,2600,2600,506
20240624,132300,970964070,2600,2600,2600,2600,0
20240624,132200,970964070,2600,2590,2600,2590,2
20240624,132100,970958880,2595,2595,2595,2595,3
20240624,132000,970951095,2595,2595,2595,2590,531
20240624,131900,969575315,2595,2600,2600,2595,250
20240624,131800,968926315,2600,2600,2600,2600,0
20240624,131700,968926315,2600,2600,2600,2590,5307
20240624,131600,955153555,2600,2600,2600,2595,88
20240624,131500,954925155,2600,2600,2600,2600,1
20240624,131400,954922555,2600,2600,2600,2600,1181
20240624,131300,951851955,2605,2600,2605,2600,4081
20240624,131200,941221580,2600,2600,2605,2600,301
20240624,131100,940438975,2600,2605,2605,2600,14
20240624,131000,940402570,2605,2600,2605,2600,36
20240624,130900,940308955,2600,2600,2600,2595,36
20240624,130800,940215525,2605,2605,2605,2605,1
20240624,130700,940212920,2605,2605,2605,2595,151
20240624,130600,939820565,2610,2605,2610,2605,3
20240624,130500,939812740,2610,2605,2610,2605,3691
20240624,130400,930197680,2605,2600,2605,2600,272
20240624,130300,929490475,2600,2600,2600,2600,2
20240624,130200,929485275,2600,2600,2605,2600,111
20240624,130100,929196670,2605,2600,2605,2595,1073
20240624,130000,926412215,2605,2605,2605,2605,0
20240624,125900,926412215,2605,2595,2605,2595,421
20240624,125800,925319710,2605,2605,2605,2605,7
20240624,125700,925301475,2605,2605,2605,2605,231
20240624,125600,924699720,2605,2600,2605,2600,48
20240624,125500,924574815,2595,2605,2605,2595,94
20240624,125400,924330420,2605,2605,2605,2605,54
20240624,125300,924189750,2605,2605,2605,2605,51
20240624,125200,924056895,2605,2605,2605,2605,576
20240624,125100,922556415,2605,2605,2605,2605,100
20240624,125000,922295915,2605,2605,2605,2605,100
20240624,124900,922035415,2605,2605,2605,2605,110
20240624,124800,921748865,2605,2605,2605,2605,5
20240624,124700,921735840,2605,2605,2605,2595,4
20240624,124600,921725440,2595,2595,2595,2595,300
20240624,124500,920946940,2600,2600,2600,2600,12
20240624,124400,920915740,2605,2605,2605,2605,320
20240624,124300,920082140,2605,2605,2605,2605,10
20240624,124200,920056090,2605,2605,2605,2605,11
20240624,124100,920027435,2595,2600,2605,2595,1370
20240624,124000,916461635,2605,2600,2605,2600,51
20240624,123900,916329025,2600,2600,2605,2600,133
20240624,123800,915983215,2605,2605,2605,2605,0
20240624,123700,915983215,2605,2605,2605,2605,116
20240624,123600,915681035,2600,2590,2600,2590,532
20240624,123500,914299785,2600,2590,2605,2590,323
20240624,123400,913462270,2595,2595,2595,2595,402
20240624,123300,912419080,2595,2595,2595,2595,25
20240624,123200,912354205,2595,2595,2595,2595,5
20240624,123100,912341230,2595,2595,2595,2595,83
20240624,123000,912125845,2595,2590,2600,2585,2238
20240624,122900,906323535,2600,2600,2600,2600,0
20240624,122800,906323535,2600,2600,2600,2600,176
20240624,122700,905865935,2605,2600,2605,2600,43
20240624,122600,905754040,2605,2600,2605,2600,75
20240624,122500,905559030,2600,2600,2600,2600,0
20240624,122400,905559030,2600,2600,2600,2600,12
20240624,122300,905527830,2600,2595,2600,2595,3173
20240624,122200,897284280,2600,2600,2600,2600,2000
20240624,122100,892084280,2600,2600,2600,2600,0
20240624,122000,892084280,2600,2595,2600,2595,456
20240624,121900,890900955,2595,2595,2600,2595,2087
20240624,121800,885484795,2595,2595,2595,2595,5
20240624,121700,885471820,2595,2580,2595,2580,162
20240624,121600,885053830,2580,2580,2580,2580,0
20240624,121500,885053830,2580,2585,2590,2580,10811
20240624,121400,857100960,2585,2575,2585,2575,1423
20240624,121300,853436725,2580,2575,2580,2575,8445
20240624,121200,831648630,2575,2575,2575,2575,836
20240624,121100,829495930,2575,2580,2580,2575,3904
20240624,121000,819443125,2575,2575,2575,2575,0
20240624,120900,819443125,2575,2580,2580,2575,730
20240624,120800,817563275,2580,2580,2580,2580,1
20240624,120700,817560695,2575,2580,2580,2575,122
20240624,120600,817246440,2575,2575,2575,2575,5
20240624,120500,817233565,2575,2575,2575,2575,25
20240624,120400,817169190,2575,2575,2575,2575,0
20240624,120300,817169190,2575,2580,2580,2575,728
20240624,120200,815294585,2575,2575,2575,2575,83
20240624,120100,815080860,2580,2575,2580,2575,99
20240624,120000,814825930,2575,2575,2575,2575,80
20240624,115900,814619930,2575,2575,2575,2575,101
20240624,115800,814359855,2575,2580,2580,2575,187
20240624,115700,813878280,2580,2580,2580,2580,0
20240624,115600,813878280,2580,2580,2580,2580,293
20240624,115500,813122340,2575,2580,2580,2575,3161
20240624,115400,804967265,2580,2580,2580,2580,1
20240624,115300,804964685,2575,2575,2575,2575,0
20240624,115200,804964685,2575,2575,2575,2575,2000
20240624,115100,799814685,2580,2585,2585,2580,853
20240624,115000,797613345,2585,2580,2585,2580,503
20240624,114900,796313100,2585,2585,2585,2585,426
20240624,114800,795211890,2585,2585,2585,2585,44
20240624,114700,795098150,2585,2585,2585,2585,110
20240624,114600,794813800,2585,2585,2585,2575,91
20240624,114500,794579410,2585,2580,2590,2580,1594
20240624,114400,790466870,2580,2590,2590,2580,1419
20240624,114300,786805830,2580,2580,2590,2580,782
20240624,114200,784784760,2585,2585,2585,2585,0
20240624,114100,784784760,2585,2585,2585,2585,0
20240624,114000,784784760,2585,2585,2585,2585,4
20240624,113900,784774420,2585,2585,2585,2585,1
20240624,113800,784771835,2590,2590,2590,2590,4
20240624,113700,784761475,2575,2580,2580,2575,120
20240624,113600,784451975,2580,2580,2580,2575,151
20240624,113500,784062645,2580,2580,2580,2580,326
20240624,113400,783221565,2580,2580,2580,2580,1623
20240624,113300,779034225,2585,2585,2585,2585,6
20240624,113200,779018715,2580,2580,2580,2580,7
20240624,113100,779000655,2580,2580,2585,2580,35
20240624,113000,778910350,2585,2585,2585,2585,2
20240624,112900,778905180,2580,2585,2585,2580,236
20240624,112800,778295515,2585,2590,2590,2585,2101
20240624,112700,772855175,2590,2590,2590,2590,1
20240624,112600,772852585,2595,2595,2595,2595,1
20240624,112500,772849990,2590,2590,2595,2590,995
20240624,112400,770271930,2585,2580,2585,2580,1687
20240624,112300,765913060,2580,2575,2580,2575,505
20240624,112200,764612660,2575,2570,2575,2570,18
20240624,112100,764566395,2575,2575,2575,2575,2
20240624,112000,764561245,2580,2570,2580,2570,2
20240624,111900,764556095,2580,2575,2580,2575,620
20240624,111800,762956545,2575,2575,2575,2575,1760
20240624,111700,758424545,2575,2575,2575,2575,202
20240624,111600,757904395,2580,2580,2580,2580,5
20240624,111500,757891495,2580,2570,2580,2570,539
20240624,111400,756506075,2575,2575,2575,2575,6519
20240624,111300,739719650,2580,2575,2585,2575,3436
20240624,111200,730871835,2575,2575,2585,2575,7864
20240624,111100,710622025,2585,2580,2585,2580,202
20240624,111000,710100855,2585,2585,2585,2585,966
20240624,110900,707603745,2580,2580,2585,2575,1695
20240624,110800,703231040,2580,2580,2580,2580,139
20240624,110700,702872420,2580,2580,2580,2580,491
20240624,110600,701605640,2580,2580,2585,2580,790
20240624,110500,699567430,2585,2580,2585,2580,1442
20240624,110400,695844515,2575,2580,2585,2575,1163
20240624,110300,692849630,2585,2580,2585,2580,202
20240624,110200,692328465,2580,2580,2580,2575,503
20240624,110100,691030730,2580,2580,2580,2580,167
20240624,110000,690599870,2580,2580,2585,2575,1546
20240624,105900,686612145,2585,2580,2585,2580,4
20240624,105800,686601815,2580,2580,2580,2580,10649
20240624,105700,659127395,2585,2585,2585,2580,6915
20240624,105600,641283755,2585,2585,2585,2585,1513
20240624,105500,637372650,2580,2585,2585,2580,1023
20240624,105400,634728280,2580,2580,2580,2580,1910
20240624,105300,629800480,2585,2585,2590,2585,8634
20240624,105200,607481585,2585,2585,2585,2585,113
20240624,105100,607189480,2590,2585,2590,2585,27
20240624,105000,607119555,2590,2585,2595,2585,643
20240624,104900,605456875,2595,2595,2595,2595,1
20240624,104800,605454280,2590,2590,2590,2590,5319
20240624,104700,591678070,2590,2595,2595,2585,2030
20240624,104600,586418355,2595,2585,2595,2585,1651
20240624,104500,582150510,2595,2590,2595,2590,617
20240624,104400,580552475,2595,2590,2595,2590,643
20240624,104300,578886085,2585,2585,2590,2585,1388
20240624,104200,575293100,2585,2585,2595,2585,1477
20240624,104100,571474890,2590,2590,2590,2580,223
20240624,104000,570897420,2590,2590,2590,2580,173
20240624,103900,570449850,2585,2585,2585,2585,0
20240624,103800,570449850,2585,2585,2585,2585,2192
20240624,103700,564783530,2595,2590,2595,2590,21
20240624,103600,564729135,2590,2585,2590,2585,21
20240624,103500,564674820,2585,2585,2590,2585,561
20240624,103400,563224535,2585,2585,2590,2585,540
20240624,103300,561828630,2585,2590,2595,2585,3189
20240624,103200,553582820,2590,2590,2590,2590,1889
20240624,103100,548690310,2590,2590,2590,2590,72
20240624,103000,548503830,2590,2590,2595,2590,922
20240624,102900,546115755,2600,2590,2600,2585,814
20240624,102800,544007580,2590,2590,2590,2590,14
20240624,102700,543971320,2590,2590,2590,2585,356
20240624,102600,543049780,2590,2590,2590,2590,27
20240624,102500,542979850,2585,2590,2590,2585,574
20240624,102400,541495880,2590,2590,2590,2590,4032
20240624,102300,531053000,2590,2590,2590,2590,30
20240624,102200,530975300,2595,2595,2595,2595,1
20240624,102100,530972705,2590,2590,2590,2590,714
20240624,102000,529123445,2590,2595,2595,2585,5047
20240624,101900,516054220,2600,2600,2600,2600,500
20240624,101800,514754220,2605,2600,2605,2595,4482
20240624,101700,503123225,2605,2600,2605,2600,64
20240624,101600,502956815,2600,2600,2600,2600,2891
20240624,101500,495440215,2600,2610,2610,2600,1047
20240624,101400,492712940,2610,2610,2610,2605,31
20240624,101300,492632080,2610,2605,2610,2605,107
20240624,101200,492353340,2610,2605,2610,2605,1000
20240624,101100,489743545,2605,2605,2605,2605,121
20240624,101000,489428340,2605,2605,2605,2600,1943
20240624,100900,484376440,2605,2600,2605,2600,65
20240624,100800,484207120,2605,2600,2605,2600,213
20240624,100700,483653260,2600,2595,2605,2595,7832
20240624,100600,463279325,2590,2600,2600,2590,2503
20240624,100500,456796345,2600,2595,2600,2585,1716
20240624,100400,452339570,2595,2595,2595,2590,59
20240624,100300,452186505,2585,2590,2590,2585,98
20240624,100200,451933135,2590,2585,2590,2585,56
20240624,100100,451788215,2590,2590,2590,2590,2001
20240624,100000,446605625,2595,2595,2595,2595,1
20240624,095900,446603030,2595,2595,2595,2595,10
20240624,095800,446577080,2590,2595,2595,2590,165
20240624,095700,446149655,2595,2580,2595,2580,3202
20240624,095600,437845255,2580,2580,2590,2580,1246
20240624,095500,434622990,2585,2585,2590,2585,1095
20240624,095400,431789330,2585,2585,2585,2585,478
20240624,095300,430553700,2585,2590,2590,2585,385
20240624,095200,429558300,2585,2590,2590,2585,69
20240624,095100,429379680,2590,2590,2590,2590,100
20240624,095000,429120680,2590,2590,2590,2590,811
20240624,094900,427020190,2590,2580,2590,2580,215
20240624,094800,426465480,2590,2585,2595,2570,6615
20240624,094700,409411840,2590,2585,2590,2585,1066
20240624,094600,406655900,2585,2590,2595,2585,47
20240624,094500,406534245,2590,2595,2595,2590,5
20240624,094400,406521285,2590,2590,2595,2590,26
20240624,094300,406453930,2590,2590,2595,2590,476
20240624,094200,405221080,2590,2590,2595,2590,584
20240624,094100,403707600,2590,2590,2590,2590,61
20240624,094000,403549610,2595,2595,2595,2595,8
20240624,093900,403528850,2595,2585,2595,2585,2874
20240624,093800,396088485,2585,2585,2585,2585,1706
20240624,093700,391678475,2585,2580,2585,2580,78
20240624,093600,391476850,2580,2580,2580,2580,390
20240624,093500,390470650,2580,2580,2580,2575,100
20240624,093400,390213095,2580,2580,2580,2580,81
20240624,093300,390004115,2580,2575,2585,2570,2909
20240624,093200,382521025,2575,2595,2595,2575,6214
20240624,093100,366502200,2590,2590,2590,2590,100
20240624,093000,366243200,2585,2585,2585,2585,0
20240624,092900,366243200,2585,2595,2595,2585,535
20240624,092800,364860105,2595,2595,2595,2595,207
20240624,092700,364322940,2595,2595,2595,2585,6861
20240624,092600,346551580,2595,2595,2595,2590,2229
20240624,092500,340769465,2590,2590,2595,2590,96
20240624,092400,340520815,2590,2595,2595,2590,1390
20240624,092300,336919200,2590,2590,2590,2590,558
20240624,092200,335473980,2590,2585,2590,2585,2369
20240624,092100,329344080,2590,2590,2595,2590,3275
20240624,092000,320861825,2590,2590,2590,2590,4763
20240624,091900,308525655,2590,2585,2590,2585,837
20240624,091800,306362000,2585,2585,2585,2585,855
20240624,091700,304151825,2585,2575,2585,2575,4922
20240624,091600,291445290,2560,2580,2580,2560,16048
20240624,091500,250318805,2560,2590,2590,2560,20657
20240624,091400,197268955,2580,2595,2595,2580,1931
20240624,091300,192272770,2590,2570,2590,2570,2721
20240624,091200,185245255,2575,2575,2575,2570,8472
20240624,091100,163430410,2575,2575,2575,2570,24
20240624,091000,163368710,2570,2575,2575,2565,6322
20240624,090900,147120450,2570,2580,2580,2570,3884
20240624,090800,137122995,2580,2575,2580,2570,1349
20240624,090700,133650310,2575,2575,2575,2575,2357
20240624,090600,127581035,2575,2575,2575,2575,728
20240624,090500,125706435,2570,2580,2580,2570,4297
20240624,090400,114626075,2580,2590,2590,2580,1936
20240624,090300,109630010,2590,2580,2590,2565,5480
20240624,090200,95502195,2575,2580,2580,2565,3579
20240624,090100,86310230,2580,2590,2590,2570,2857
20240624,090000,78940410,2590,2580,2605,2580,29057