stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,194100,2614398765,2655,2655,2655,2655,18205
20240626,194000,2614398765,2655,2655,2655,2655,0
20240626,193900,2614398765,2655,2655,2655,2655,0
20240626,193800,2614398765,2655,2655,2655,2655,0
20240626,193700,2614398765,2655,2655,2655,2655,0
20240626,193600,2614398765,2655,2655,2655,2655,0
20240626,193500,2614398765,2655,2655,2655,2655,0
20240626,193400,2614398765,2655,2655,2655,2655,0
20240626,193300,2614398765,2655,2655,2655,2655,0
20240626,193200,2614398765,2655,2655,2655,2655,0
20240626,193100,2614398765,2655,2655,2655,2655,0
20240626,193000,2614398765,2655,2655,2655,2655,0
20240626,192900,2614398765,2655,2655,2655,2655,0
20240626,192800,2614398765,2655,2655,2655,2655,0
20240626,192700,2614398765,2655,2655,2655,2655,0
20240626,192600,2614398765,2655,2655,2655,2655,0
20240626,192500,2614398765,2655,2655,2655,2655,0
20240626,192400,2614398765,2655,2655,2655,2655,0
20240626,192300,2614398765,2655,2655,2655,2655,0
20240626,192200,2614398765,2655,2655,2655,2655,0
20240626,192100,2614398765,2655,2655,2655,2655,0
20240626,192000,2614398765,2655,2655,2655,2655,0
20240626,191900,2614398765,2655,2655,2655,2655,0
20240626,191800,2614398765,2655,2655,2655,2655,0
20240626,191700,2614398765,2655,2655,2655,2655,0
20240626,191600,2614398765,2655,2655,2655,2655,0
20240626,191500,2614398765,2655,2655,2655,2655,0
20240626,191400,2614398765,2655,2655,2655,2655,0
20240626,191300,2614398765,2655,2655,2655,2655,0
20240626,191200,2614398765,2655,2655,2655,2655,0
20240626,191100,2614398765,2655,2655,2655,2655,18205
20240626,191000,2614398765,2655,2655,2655,2655,0
20240626,190900,2614398765,2655,2655,2655,2655,0
20240626,190800,2614398765,2655,2655,2655,2655,0
20240626,190700,2614398765,2655,2655,2655,2655,0
20240626,190600,2614398765,2655,2655,2655,2655,0
20240626,190500,2614398765,2655,2655,2655,2655,0
20240626,190400,2614398765,2655,2655,2655,2655,0
20240626,190300,2614398765,2655,2655,2655,2655,0
20240626,190200,2614398765,2655,2655,2655,2655,0
20240626,190100,2614398765,2655,2655,2655,2655,0
20240626,190000,2614398765,2655,2655,2655,2655,0
20240626,185900,2614398765,2655,2655,2655,2655,0
20240626,185800,2614398765,2655,2655,2655,2655,0
20240626,185700,2614398765,2655,2655,2655,2655,0
20240626,185600,2614398765,2655,2655,2655,2655,0
20240626,185500,2614398765,2655,2655,2655,2655,0
20240626,185400,2614398765,2655,2655,2655,2655,0
20240626,185300,2614398765,2655,2655,2655,2655,0
20240626,185200,2614398765,2655,2655,2655,2655,0
20240626,185100,2614398765,2655,2655,2655,2655,0
20240626,185000,2614398765,2655,2655,2655,2655,0
20240626,184900,2614398765,2655,2655,2655,2655,0
20240626,184800,2614398765,2655,2655,2655,2655,0
20240626,184700,2614398765,2655,2655,2655,2655,0
20240626,184600,2614398765,2655,2655,2655,2655,0
20240626,184500,2614398765,2655,2655,2655,2655,0
20240626,184400,2614398765,2655,2655,2655,2655,0
20240626,184300,2614398765,2655,2655,2655,2655,0
20240626,184200,2614398765,2655,2655,2655,2655,0
20240626,184100,2614398765,2655,2655,2655,2655,18205
20240626,184000,2614398765,2655,2655,2655,2655,0
20240626,183900,2614398765,2655,2655,2655,2655,0
20240626,183800,2614398765,2655,2655,2655,2655,0
20240626,183700,2614398765,2655,2655,2655,2655,0
20240626,183600,2614398765,2655,2655,2655,2655,0
20240626,183500,2614398765,2655,2655,2655,2655,0
20240626,183400,2614398765,2655,2655,2655,2655,0
20240626,183300,2614398765,2655,2655,2655,2655,0
20240626,183200,2614398765,2655,2655,2655,2655,0
20240626,183100,2614398765,2655,2655,2655,2655,0
20240626,183000,2614398765,2655,2655,2655,2655,0
20240626,182900,2614398765,2655,2655,2655,2655,0
20240626,182800,2614398765,2655,2655,2655,2655,0
20240626,182700,2614398765,2655,2655,2655,2655,0
20240626,182600,2614398765,2655,2655,2655,2655,0
20240626,182500,2614398765,2655,2655,2655,2655,0
20240626,182400,2614398765,2655,2655,2655,2655,0
20240626,182300,2614398765,2655,2655,2655,2655,0
20240626,182200,2614398765,2655,2655,2655,2655,0
20240626,182100,2614398765,2655,2655,2655,2655,0
20240626,182000,2614398765,2655,2655,2655,2655,0
20240626,181900,2614398765,2655,2655,2655,2655,0
20240626,181800,2614398765,2655,2655,2655,2655,0
20240626,181700,2614398765,2655,2655,2655,2655,0
20240626,181600,2614398765,2655,2655,2655,2655,0
20240626,181500,2614398765,2655,2655,2655,2655,0
20240626,181400,2614398765,2655,2655,2655,2655,0
20240626,181300,2614398765,2655,2655,2655,2655,0
20240626,181200,2614398765,2655,2655,2655,2655,0
20240626,181100,2614398765,2655,2655,2655,2655,18205
20240626,181000,2614398765,2655,2655,2655,2655,0
20240626,180900,2614398765,2655,2655,2655,2655,0
20240626,180800,2614398765,2655,2655,2655,2655,0
20240626,180700,2614398765,2655,2655,2655,2655,0
20240626,180600,2614398765,2655,2655,2655,2655,0
20240626,180500,2614398765,2655,2655,2655,2655,0
20240626,180400,2614398765,2655,2655,2655,2655,0
20240626,180300,2614398765,2655,2655,2655,2655,0
20240626,180200,2614398765,2655,2655,2655,2655,0
20240626,180100,2614398765,2655,2655,2655,2655,0
20240626,180000,2614398765,2655,2655,2655,2655,0
20240626,175900,2614398765,2655,2655,2655,2655,0
20240626,175800,2614398765,2655,2655,2655,2655,0
20240626,175700,2614398765,2655,2655,2655,2655,0
20240626,175600,2614398765,2655,2655,2655,2655,0
20240626,175500,2614398765,2655,2655,2655,2655,0
20240626,175400,2614398765,2655,2655,2655,2655,0
20240626,175300,2614398765,2655,2655,2655,2655,0
20240626,175200,2614398765,2655,2655,2655,2655,0
20240626,175100,2614398765,2655,2655,2655,2655,0
20240626,175000,2614398765,2655,2655,2655,2655,0
20240626,174900,2614398765,2655,2655,2655,2655,0
20240626,174800,2614398765,2655,2655,2655,2655,0
20240626,174700,2614398765,2655,2655,2655,2655,0
20240626,174600,2614398765,2655,2655,2655,2655,0
20240626,174500,2614398765,2655,2655,2655,2655,0
20240626,174400,2614398765,2655,2655,2655,2655,0
20240626,174300,2614398765,2655,2655,2655,2655,0
20240626,174200,2614398765,2655,2655,2655,2655,0
20240626,174100,2614398765,2655,2655,2655,2655,18205
20240626,174000,2614398765,2655,2655,2655,2655,0
20240626,173900,2614398765,2655,2655,2655,2655,0
20240626,173800,2614398765,2655,2655,2655,2655,0
20240626,173700,2614398765,2655,2655,2655,2655,0
20240626,173600,2614398765,2655,2655,2655,2655,0
20240626,173500,2614398765,2655,2655,2655,2655,0
20240626,173400,2614398765,2655,2655,2655,2655,0
20240626,173300,2614398765,2655,2655,2655,2655,0
20240626,173200,2614398765,2655,2655,2655,2655,0
20240626,173100,2614398765,2655,2655,2655,2655,0
20240626,173000,2614398765,2655,2655,2655,2655,0
20240626,172900,2614398765,2655,2655,2655,2655,0
20240626,172800,2614398765,2655,2655,2655,2655,0
20240626,172700,2614398765,2655,2655,2655,2655,0
20240626,172600,2614398765,2655,2655,2655,2655,0
20240626,172500,2614398765,2655,2655,2655,2655,0
20240626,172400,2614398765,2655,2655,2655,2655,0
20240626,172300,2614398765,2655,2655,2655,2655,0
20240626,172200,2614398765,2655,2655,2655,2655,0
20240626,172100,2614398765,2655,2655,2655,2655,0
20240626,172000,2614398765,2655,2655,2655,2655,0
20240626,171900,2614398765,2655,2655,2655,2655,0
20240626,171800,2614398765,2655,2655,2655,2655,0
20240626,171700,2614398765,2655,2655,2655,2655,0
20240626,171600,2614398765,2655,2655,2655,2655,0
20240626,171500,2614398765,2655,2655,2655,2655,0
20240626,171400,2614398765,2655,2655,2655,2655,0
20240626,171300,2614398765,2655,2655,2655,2655,0
20240626,171200,2614398765,2655,2655,2655,2655,0
20240626,171100,2614398765,2655,2655,2655,2655,18205
20240626,171000,2614398765,2655,2655,2655,2655,0
20240626,170900,2614398765,2655,2655,2655,2655,0
20240626,170800,2614398765,2655,2655,2655,2655,0
20240626,170700,2614398765,2655,2655,2655,2655,0
20240626,170600,2614398765,2655,2655,2655,2655,0
20240626,170500,2614398765,2655,2655,2655,2655,0
20240626,170400,2614398765,2655,2655,2655,2655,0
20240626,170300,2614398765,2655,2655,2655,2655,0
20240626,170200,2614398765,2655,2655,2655,2655,0
20240626,170100,2614398765,2655,2655,2655,2655,0
20240626,170000,2614398765,2655,2655,2655,2655,0
20240626,165900,2614398765,2655,2655,2655,2655,0
20240626,165800,2614398765,2655,2655,2655,2655,0
20240626,165700,2614398765,2655,2655,2655,2655,0
20240626,165600,2614398765,2655,2655,2655,2655,0
20240626,165500,2614398765,2655,2655,2655,2655,0
20240626,165400,2614398765,2655,2655,2655,2655,0
20240626,165300,2614398765,2655,2655,2655,2655,0
20240626,165200,2614398765,2655,2655,2655,2655,0
20240626,165100,2614398765,2655,2655,2655,2655,0
20240626,165000,2614398765,2655,2655,2655,2655,0
20240626,164900,2614398765,2655,2655,2655,2655,0
20240626,164800,2614398765,2655,2655,2655,2655,0
20240626,164700,2614398765,2655,2655,2655,2655,0
20240626,164600,2614398765,2655,2655,2655,2655,0
20240626,164500,2614398765,2655,2655,2655,2655,0
20240626,164400,2614398765,2655,2655,2655,2655,0
20240626,164300,2614398765,2655,2655,2655,2655,0
20240626,164200,2614398765,2655,2655,2655,2655,0
20240626,164100,2614398765,2655,2655,2655,2655,18205
20240626,164000,2614398765,2655,2655,2655,2655,0
20240626,163900,2614398765,2655,2655,2655,2655,0
20240626,163800,2614398765,2655,2655,2655,2655,0
20240626,163700,2614398765,2655,2655,2655,2655,0
20240626,163600,2614398765,2655,2655,2655,2655,0
20240626,163500,2614398765,2655,2655,2655,2655,0
20240626,163400,2614398765,2655,2655,2655,2655,0
20240626,163300,2614398765,2655,2655,2655,2655,0
20240626,163200,2614398765,2655,2655,2655,2655,0
20240626,163100,2614398765,2655,2655,2655,2655,0
20240626,163000,2614398765,2655,2655,2655,2655,0
20240626,162900,2614398765,2655,2655,2655,2655,0
20240626,162800,2614398765,2655,2655,2655,2655,0
20240626,162700,2614398765,2655,2655,2655,2655,0
20240626,162600,2614398765,2655,2655,2655,2655,0
20240626,162500,2614398765,2655,2655,2655,2655,0
20240626,162400,2614398765,2655,2655,2655,2655,0
20240626,162300,2614398765,2655,2655,2655,2655,0
20240626,162200,2614398765,2655,2655,2655,2655,0
20240626,162100,2614398765,2655,2655,2655,2655,0
20240626,162000,2614398765,2655,2655,2655,2655,0
20240626,161900,2614398765,2655,2655,2655,2655,0
20240626,161800,2614398765,2655,2655,2655,2655,0
20240626,161700,2614398765,2655,2655,2655,2655,0
20240626,161600,2614398765,2655,2655,2655,2655,0
20240626,161500,2614398765,2655,2655,2655,2655,0
20240626,161400,2614398765,2655,2655,2655,2655,0
20240626,161300,2614398765,2655,2655,2655,2655,0
20240626,161200,2614398765,2655,2655,2655,2655,0
20240626,161100,2614398765,2655,2655,2655,2655,18205
20240626,161000,2614398765,2655,2655,2655,2655,0
20240626,160900,2614398765,2655,2655,2655,2655,0
20240626,160800,2614398765,2655,2655,2655,2655,0
20240626,160700,2614398765,2655,2655,2655,2655,0
20240626,160600,2614398765,2655,2655,2655,2655,0
20240626,160500,2614398765,2655,2655,2655,2655,0
20240626,160400,2614398765,2655,2655,2655,2655,0
20240626,160300,2614398765,2655,2655,2655,2655,0
20240626,160200,2614398765,2655,2655,2655,2655,0
20240626,160100,2614398765,2655,2655,2655,2655,0
20240626,160000,2614398765,2655,2655,2655,2655,0
20240626,155900,2614398765,2655,2655,2655,2655,0
20240626,155800,2614398765,2655,2655,2655,2655,0
20240626,155700,2614398765,2655,2655,2655,2655,0
20240626,155600,2614398765,2655,2655,2655,2655,0
20240626,155500,2614398765,2655,2655,2655,2655,0
20240626,155400,2614398765,2655,2655,2655,2655,0
20240626,155300,2614398765,2655,2655,2655,2655,0
20240626,155200,2614398765,2655,2655,2655,2655,0
20240626,155100,2614398765,2655,2655,2655,2655,0
20240626,155000,2614398765,2655,2655,2655,2655,0
20240626,154900,2614398765,2655,2655,2655,2655,0
20240626,154800,2614398765,2655,2655,2655,2655,0
20240626,154700,2614398765,2655,2655,2655,2655,0
20240626,154600,2614398765,2655,2655,2655,2655,0
20240626,154500,2614398765,2655,2655,2655,2655,0
20240626,154400,2614398765,2655,2655,2655,2655,0
20240626,154300,2614398765,2655,2655,2655,2655,0
20240626,154200,2614398765,2655,2655,2655,2655,0
20240626,154100,2614398765,2655,2655,2655,2655,18205
20240626,154000,2614398765,2655,2655,2655,2655,0
20240626,153900,2614398765,2655,2655,2655,2655,0
20240626,153800,2614398765,2655,2655,2655,2655,0
20240626,153700,2614398765,2655,2655,2655,2655,0
20240626,153600,2614398765,2655,2655,2655,2655,0
20240626,153500,2614398765,2655,2655,2655,2655,0
20240626,153400,2614398765,2655,2655,2655,2655,0
20240626,153300,2614398765,2655,2655,2655,2655,0
20240626,153200,2614398765,2655,2655,2655,2655,0
20240626,153100,2614398765,2655,2655,2655,2655,0
20240626,153000,2614398765,2655,2655,2655,2655,18205
20240626,152900,2566064490,2655,2655,2655,2655,0
20240626,152800,2566064490,2655,2655,2655,2655,0
20240626,152700,2566064490,2655,2655,2655,2655,0
20240626,152600,2566064490,2655,2655,2655,2655,0
20240626,152500,2566064490,2655,2655,2655,2655,0
20240626,152400,2566064490,2655,2655,2655,2655,0
20240626,152300,2566064490,2655,2655,2655,2655,0
20240626,152200,2566064490,2655,2655,2655,2655,0
20240626,152100,2566064490,2655,2655,2655,2655,0
20240626,152000,2566064490,2655,2655,2655,2655,0
20240626,151900,2566064490,2655,2655,2655,2650,1021
20240626,151800,2563357515,2650,2650,2655,2650,64
20240626,151700,2563187890,2655,2655,2655,2655,680
20240626,151600,2561382490,2655,2655,2655,2655,6002
20240626,151500,2545447180,2650,2650,2655,2650,3791
20240626,151400,2535398575,2655,2655,2655,2655,943
20240626,151300,2532894910,2655,2655,2655,2650,6041
20240626,151200,2516882430,2660,2655,2660,2655,3677
20240626,151100,2507119990,2655,2655,2655,2650,606
20240626,151000,2505512110,2650,2660,2660,2650,2745
20240626,150900,2498224875,2660,2660,2660,2655,851
20240626,150800,2495961965,2655,2650,2655,2650,2891
20240626,150700,2488286430,2650,2650,2650,2650,184
20240626,150600,2487798830,2655,2655,2655,2655,131
20240626,150500,2487451025,2655,2655,2655,2655,1185
20240626,150400,2484304850,2655,2655,2655,2655,10917
20240626,150300,2455320215,2660,2655,2660,2655,761
20240626,150200,2453295985,2660,2660,2660,2660,141
20240626,150100,2452920925,2655,2660,2660,2655,406
20240626,150000,2451840990,2660,2655,2660,2655,2
20240626,145900,2451835675,2660,2660,2660,2660,139
20240626,145800,2451465935,2660,2660,2660,2660,300
20240626,145700,2450667935,2660,2660,2660,2660,583
20240626,145600,2449117155,2660,2660,2660,2660,503
20240626,145500,2447779175,2660,2660,2660,2660,784
20240626,145400,2445693735,2660,2660,2660,2660,617
20240626,145300,2444052515,2660,2660,2660,2660,200
20240626,145200,2443520515,2660,2655,2660,2655,5624
20240626,145100,2428569675,2655,2655,2655,2655,378
20240626,145000,2427566085,2655,2660,2660,2655,1441
20240626,144900,2423733725,2660,2660,2660,2655,2620
20240626,144800,2416774640,2660,2655,2660,2655,671
20240626,144700,2414993130,2655,2655,2655,2655,0
20240626,144600,2414993130,2655,2655,2655,2655,7
20240626,144500,2414974545,2655,2655,2655,2655,2
20240626,144400,2414969235,2655,2650,2655,2650,2640
20240626,144300,2407971235,2655,2655,2655,2655,0
20240626,144200,2407971235,2655,2650,2660,2650,1611
20240626,144100,2403699030,2650,2655,2655,2650,15863
20240626,144000,2361586465,2655,2655,2655,2655,6100
20240626,143900,2345390965,2660,2660,2660,2660,6
20240626,143800,2345375005,2660,2650,2660,2650,552
20240626,143700,2343909425,2655,2660,2660,2655,2
20240626,143600,2343904110,2660,2660,2660,2660,357
20240626,143500,2342954490,2660,2660,2660,2660,187
20240626,143400,2342457070,2660,2650,2660,2650,6
20240626,143300,2342441160,2655,2655,2655,2655,0
20240626,143200,2342441160,2655,2655,2660,2655,1497
20240626,143100,2338466565,2660,2660,2660,2660,601
20240626,143000,2336867905,2660,2655,2660,2650,2302
20240626,142900,2330763740,2650,2660,2660,2650,3001
20240626,142800,2322804095,2655,2660,2660,2655,1297
20240626,142700,2319358560,2660,2660,2660,2660,6
20240626,142600,2319342600,2660,2655,2660,2655,161
20240626,142500,2318914345,2655,2655,2660,2650,945
20240626,142400,2316405375,2655,2660,2660,2655,112
20240626,142300,2316108010,2650,2655,2655,2650,1910
20240626,142200,2311044465,2655,2655,2655,2655,6
20240626,142100,2311028535,2660,2660,2660,2660,10
20240626,142000,2311001935,2660,2660,2660,2660,0
20240626,141900,2311001935,2660,2655,2660,2650,4212
20240626,141800,2299824785,2660,2655,2660,2655,3001
20240626,141700,2291857125,2655,2655,2655,2655,987
20240626,141600,2289236640,2660,2660,2660,2660,1
20240626,141500,2289233980,2655,2655,2655,2655,188
20240626,141400,2288734840,2655,2655,2655,2655,1266
20240626,141300,2285373610,2655,2660,2660,2655,191
20240626,141200,2284866495,2655,2655,2655,2655,582
20240626,141100,2283321285,2655,2660,2660,2655,69
20240626,141000,2283137900,2655,2655,2660,2650,872
20240626,140900,2280824280,2655,2655,2655,2650,2792
20240626,140800,2273413020,2655,2655,2655,2655,18
20240626,140700,2273365230,2655,2655,2655,2655,1
20240626,140600,2273362575,2650,2650,2650,2650,37
20240626,140500,2273264525,2650,2650,2650,2650,4323
20240626,140400,2261808575,2650,2650,2655,2645,161
20240626,140300,2261382465,2655,2655,2655,2655,1
20240626,140200,2261379810,2645,2650,2650,2645,2370
20240626,140100,2255100635,2650,2650,2650,2650,631
20240626,140000,2253428485,2650,2650,2655,2650,4982
20240626,135900,2240226180,2655,2655,2655,2655,50
20240626,135800,2240093430,2655,2655,2655,2655,10
20240626,135700,2240066880,2655,2660,2660,2655,1060
20240626,135600,2237252570,2655,2650,2655,2650,4189
20240626,135500,2226151620,2650,2660,2660,2650,1098
20240626,135400,2223237110,2660,2660,2660,2650,111
20240626,135300,2222942850,2660,2660,2660,2660,404
20240626,135200,2221868210,2660,2660,2660,2660,0
20240626,135100,2221868210,2660,2650,2660,2650,3022
20240626,135000,2213854210,2650,2645,2650,2645,2180
20240626,134900,2208078710,2650,2660,2660,2650,21491
20240626,134800,2151072190,2665,2660,2665,2660,454
20240626,134700,2149864545,2660,2660,2660,2660,935
20240626,134600,2147377445,2665,2660,2665,2660,503
20240626,134500,2146039455,2660,2660,2660,2660,201
20240626,134400,2145504795,2655,2660,2660,2655,1947
20240626,134300,2140330415,2660,2660,2660,2660,0
20240626,134200,2140330415,2660,2660,2660,2660,1
20240626,134100,2140327755,2655,2660,2665,2655,510
20240626,134000,2138971520,2655,2660,2660,2655,1139
20240626,133900,2135943765,2665,2665,2665,2660,2472
20240626,133800,2129367740,2665,2665,2665,2665,400
20240626,133700,2128301740,2665,2665,2670,2665,1407
20240626,133600,2124548355,2665,2665,2670,2665,3381
20240626,133500,2115537585,2665,2665,2665,2665,3073
20240626,133400,2107348040,2660,2660,2665,2660,1767
20240626,133300,2102647220,2660,2655,2660,2655,1673
20240626,133200,2098205300,2655,2650,2655,2650,7404
20240626,133100,2078582240,2655,2660,2660,2655,549
20240626,133000,2077124640,2655,2655,2655,2650,237
20240626,132900,2076496405,2655,2655,2655,2655,2
20240626,132800,2076491095,2660,2660,2660,2650,9106
20240626,132700,2052306245,2655,2655,2655,2655,0
20240626,132600,2052306245,2655,2660,2660,2655,502
20240626,132500,2050970935,2655,2660,2660,2655,3081
20240626,132400,2042785880,2660,2655,2660,2655,455
20240626,132300,2041577400,2655,2660,2660,2655,62
20240626,132200,2041412585,2660,2660,2665,2660,1001
20240626,132100,2038749920,2660,2660,2660,2660,1370
20240626,132000,2035105720,2660,2655,2660,2655,6
20240626,131900,2035089785,2660,2650,2660,2650,370
20240626,131800,2034108605,2660,2660,2660,2655,8120
20240626,131700,2012549445,2660,2665,2665,2660,9
20240626,131600,2012525485,2665,2660,2665,2660,50
20240626,131500,2012392385,2660,2660,2660,2660,235
20240626,131400,2011767285,2660,2655,2660,2655,2191
20240626,131300,2005939325,2660,2660,2660,2655,30
20240626,131200,2005859575,2655,2660,2660,2655,711
20240626,131100,2003969370,2660,2660,2660,2660,40
20240626,131000,2003862970,2660,2660,2660,2660,5
20240626,130900,2003849670,2660,2665,2665,2660,1032
20240626,130800,2001099405,2665,2665,2665,2665,510
20240626,130700,1999740255,2665,2660,2665,2660,459
20240626,130600,1998518865,2660,2655,2660,2655,1164
20240626,130500,1995428380,2655,2655,2655,2655,45
20240626,130400,1995308905,2655,2650,2655,2650,542
20240626,130300,1993872595,2655,2650,2655,2650,1267
20240626,130200,1990508900,2650,2650,2655,2650,14
20240626,130100,1990471795,2645,2650,2650,2645,3666
20240626,130000,1980760060,2655,2655,2655,2655,284
20240626,125900,1980006040,2655,2655,2655,2655,152
20240626,125800,1979602480,2655,2650,2655,2650,306
20240626,125700,1978791575,2655,2650,2655,2645,1494
20240626,125600,1974832510,2655,2655,2655,2655,0
20240626,125500,1974832510,2655,2655,2655,2655,173
20240626,125400,1974373195,2655,2650,2655,2645,616
20240626,125300,1972742285,2650,2650,2650,2650,861
20240626,125200,1970460635,2650,2650,2650,2645,562
20240626,125100,1968974090,2650,2650,2650,2650,0
20240626,125000,1968974090,2650,2650,2650,2650,77
20240626,124900,1968770040,2650,2650,2650,2650,28
20240626,124800,1968695840,2650,2650,2650,2650,11
20240626,124700,1968666690,2650,2655,2655,2645,381
20240626,124600,1967658800,2650,2650,2650,2650,682
20240626,124500,1965851500,2650,2650,2650,2650,607
20240626,124400,1964242950,2645,2650,2650,2645,2
20240626,124300,1964237655,2650,2645,2650,2645,17
20240626,124200,1964192685,2645,2645,2645,2645,23
20240626,124100,1964131850,2645,2650,2650,2645,5171
20240626,124000,1950452555,2650,2650,2650,2650,345
20240626,123900,1949538305,2650,2645,2650,2645,13
20240626,123800,1949503905,2650,2650,2650,2650,101
20240626,123700,1949236255,2645,2645,2645,2645,133
20240626,123600,1948884470,2645,2645,2645,2645,442
20240626,123500,1947715380,2645,2650,2650,2645,60
20240626,123400,1947556575,2650,2645,2650,2645,950
20240626,123300,1945042965,2645,2650,2650,2645,1010
20240626,123200,1942371465,2650,2640,2650,2640,4739
20240626,123100,1929841535,2645,2645,2645,2645,0
20240626,123000,1929841535,2645,2645,2645,2645,108
20240626,122900,1929555875,2645,2645,2645,2645,239
20240626,122800,1928923720,2645,2640,2645,2640,463
20240626,122700,1927701100,2640,2640,2640,2635,501
20240626,122600,1926378960,2640,2645,2645,2640,150
20240626,122500,1925982900,2645,2645,2645,2640,945
20240626,122400,1923488090,2645,2645,2645,2645,4
20240626,122300,1923477510,2645,2640,2645,2635,2715
20240626,122200,1916316700,2635,2640,2640,2635,1297
20240626,122100,1912897880,2635,2640,2640,2635,143
20240626,122000,1912520385,2635,2640,2640,2635,8012
20240626,121900,1891408250,2635,2640,2640,2635,434
20240626,121800,1890264525,2640,2640,2640,2640,284
20240626,121700,1889514765,2640,2640,2640,2640,100
20240626,121600,1889250765,2640,2635,2640,2635,587
20240626,121500,1887704015,2635,2640,2640,2635,2381
20240626,121400,1881429485,2640,2640,2640,2640,211
20240626,121300,1880872445,2640,2640,2640,2635,634
20240626,121200,1879199200,2640,2635,2640,2635,550
20240626,121100,1877747450,2640,2640,2640,2630,11531
20240626,121000,1847365605,2640,2635,2640,2635,409
20240626,120900,1846287870,2640,2640,2640,2640,735
20240626,120800,1844347470,2640,2640,2640,2640,1118
20240626,120700,1841395950,2640,2640,2640,2640,4153
20240626,120600,1830432030,2640,2640,2640,2635,8426
20240626,120500,1808218550,2645,2640,2645,2640,1678
20240626,120400,1803788610,2640,2635,2640,2635,2282
20240626,120300,1797768670,2640,2635,2640,2635,2856
20240626,120200,1790228870,2635,2645,2645,2635,8437
20240626,120100,1767954605,2645,2650,2650,2645,4179
20240626,120000,1756899485,2650,2650,2650,2650,5268
20240626,115900,1742939285,2650,2650,2650,2645,36
20240626,115800,1742843940,2650,2650,2650,2645,1601
20240626,115700,1738601295,2655,2655,2655,2655,3
20240626,115600,1738593330,2655,2650,2660,2650,1374
20240626,115500,1734952085,2650,2645,2650,2640,8104
20240626,115400,1713518540,2645,2650,2650,2645,15330
20240626,115300,1672906725,2655,2660,2660,2655,1399
20240626,115200,1669189385,2660,2660,2660,2660,0
20240626,115100,1669189385,2660,2660,2665,2655,753
20240626,115000,1667189150,2665,2660,2665,2650,8151
20240626,114900,1645555140,2655,2660,2660,2655,7211
20240626,114800,1626408880,2660,2660,2660,2660,201
20240626,114700,1625874220,2660,2665,2665,2655,1036
20240626,114600,1623118385,2665,2665,2665,2660,632
20240626,114500,1621434705,2665,2655,2665,2655,2606
20240626,114400,1614509740,2655,2670,2670,2655,39622
20240626,114300,1509122710,2670,2670,2670,2670,812
20240626,114200,1506954670,2670,2670,2675,2670,103
20240626,114100,1506679655,2670,2665,2670,2665,128
20240626,114000,1506337995,2665,2665,2670,2665,1941
20240626,113900,1501162855,2665,2665,2665,2665,652
20240626,113800,1499425275,2665,2675,2675,2665,4331
20240626,113700,1487870575,2670,2670,2670,2670,1336
20240626,113600,1484303455,2675,2670,2675,2670,108
20240626,113500,1484015055,2670,2665,2675,2665,265
20240626,113400,1483308545,2670,2670,2675,2670,1201
20240626,113300,1480101870,2665,2675,2675,2665,675
20240626,113200,1478296775,2675,2675,2675,2665,3049
20240626,113100,1470163700,2670,2670,2675,2670,14
20240626,113000,1470126310,2670,2670,2670,2670,3000
20240626,112900,1462116310,2670,2665,2670,2665,1009
20240626,112800,1459426485,2670,2670,2670,2670,203
20240626,112700,1458884475,2675,2670,2675,2665,2204
20240626,112600,1453000095,2675,2675,2675,2675,1001
20240626,112500,1450322420,2670,2670,2675,2670,877
20240626,112400,1447980825,2670,2675,2680,2670,19945
20240626,112300,1394701530,2685,2675,2685,2675,501
20240626,112200,1393361345,2675,2675,2675,2675,4
20240626,112100,1393350645,2685,2685,2685,2685,2616
20240626,112000,1386326685,2675,2680,2680,2675,3061
20240626,111900,1378138500,2685,2685,2685,2680,1012
20240626,111800,1375425760,2680,2675,2680,2675,2635
20240626,111700,1368373730,2675,2680,2680,2675,506
20240626,111600,1367020150,2685,2675,2685,2675,581
20240626,111500,1365465885,2680,2675,2685,2675,1871
20240626,111400,1360459690,2675,2680,2680,2675,461
20240626,111300,1359226260,2680,2680,2690,2675,2686
20240626,111200,1352031180,2690,2680,2690,2680,560
20240626,111100,1350530365,2680,2680,2690,2680,1425
20240626,111000,1346711345,2680,2680,2680,2675,1012
20240626,110900,1344003415,2680,2685,2685,2680,7580
20240626,110800,1323689010,2680,2680,2680,2680,1292
20240626,110700,1320226450,2685,2690,2690,2680,1126
20240626,110600,1317206760,2685,2690,2690,2685,270
20240626,110500,1316481750,2690,2690,2690,2690,30
20240626,110400,1316401050,2690,2690,2690,2685,4750
20240626,110300,1303638525,2690,2685,2690,2685,909
20240626,110200,1301196010,2685,2690,2690,2685,98
20240626,110100,1300932760,2690,2685,2690,2685,103
20240626,110000,1300656190,2685,2685,2685,2685,1150
20240626,105900,1297568440,2685,2685,2685,2685,1320
20240626,105800,1294024240,2685,2685,2685,2680,404
20240626,105700,1292941005,2685,2690,2690,2685,101
20240626,105600,1292669815,2685,2685,2690,2680,2089
20240626,105500,1287060830,2685,2690,2690,2685,1019
20240626,105400,1284324810,2685,2685,2685,2685,1693
20240626,105300,1279779105,2685,2685,2685,2680,277
20240626,105200,1279036690,2685,2680,2685,2680,1515
20240626,105100,1274968925,2680,2685,2685,2680,1005
20240626,105000,1272272510,2685,2680,2685,2680,580
20240626,104900,1270715710,2685,2685,2685,2685,1118
20240626,104800,1267713880,2685,2690,2690,2685,224
20240626,104700,1267112320,2685,2680,2685,2680,2744
20240626,104600,1259745325,2680,2675,2685,2675,23
20240626,104500,1259683675,2675,2690,2690,2675,15616
20240626,104400,1217863540,2690,2685,2690,2685,513
20240626,104300,1216486120,2690,2690,2690,2690,50
20240626,104200,1216351620,2695,2695,2695,2695,0
20240626,104100,1216351620,2695,2685,2695,2680,2027
20240626,104000,1210915010,2695,2695,2695,2685,56
20240626,103900,1210764110,2685,2685,2695,2685,4875
20240626,103800,1197674725,2690,2695,2695,2690,1239
20240626,103700,1194341305,2695,2695,2695,2690,298
20240626,103600,1193539275,2695,2700,2700,2695,413
20240626,103500,1192424730,2690,2700,2700,2690,10
20240626,103400,1192397815,2700,2690,2700,2690,993
20240626,103300,1189722925,2685,2685,2685,2685,3575
20240626,103200,1180124050,2690,2695,2695,2690,7328
20240626,103100,1160408810,2695,2700,2700,2695,143
20240626,103000,1160022770,2705,2690,2705,2690,159
20240626,102900,1159593760,2695,2690,2695,2690,1424
20240626,102800,1155763175,2695,2695,2695,2695,1607
20240626,102700,1151432310,2700,2705,2705,2700,1603
20240626,102600,1147101235,2705,2705,2705,2705,0
20240626,102500,1147101235,2705,2710,2710,2700,1746
20240626,102400,1142375940,2710,2710,2710,2710,1045
20240626,102300,1139543990,2705,2710,2710,2700,5617
20240626,102200,1124364695,2710,2705,2710,2705,3767
20240626,102100,1114174950,2690,2705,2705,2690,859
20240626,102000,1111858720,2705,2700,2705,2700,3096
20240626,101900,1103494370,2705,2700,2705,2700,3319
20240626,101800,1094532625,2700,2700,2705,2700,3986
20240626,101700,1083770415,2700,2700,2705,2695,3730
20240626,101600,1073713365,2705,2705,2710,2700,6495
20240626,101500,1056160630,2715,2730,2745,2700,20450
20240626,101400,1000662965,2730,2695,2730,2695,26537
20240626,101300,928804560,2695,2695,2695,2695,2123
20240626,101200,923083075,2700,2700,2700,2700,324
20240626,101100,922208275,2695,2695,2695,2690,4124
20240626,101000,911099465,2695,2690,2695,2690,725
20240626,100900,909147315,2690,2680,2690,2680,7243
20240626,100800,889691695,2685,2685,2685,2685,110
20240626,100700,889396345,2685,2685,2685,2685,3115
20240626,100600,881032570,2685,2685,2685,2685,678
20240626,100500,879212140,2685,2685,2685,2685,184
20240626,100400,878718100,2690,2685,2690,2685,75
20240626,100300,878516720,2690,2695,2695,2690,314
20240626,100200,877671190,2695,2690,2695,2690,501
20240626,100100,876322995,2690,2690,2690,2690,414
20240626,100000,875209335,2690,2685,2695,2680,3252
20240626,095900,866476180,2685,2690,2695,2685,6510
20240626,095800,848980855,2695,2695,2700,2690,5434
20240626,095700,834341180,2695,2695,2695,2690,4330
20240626,095600,822672380,2695,2685,2695,2685,8733
20240626,095500,799177500,2685,2685,2685,2680,3937
20240626,095400,788622495,2690,2690,2690,2690,365
20240626,095300,787640645,2690,2690,2690,2685,863
20240626,095200,785319630,2690,2695,2695,2685,9496
20240626,095100,759779220,2690,2695,2695,2690,122
20240626,095000,759451035,2695,2690,2695,2690,1873
20240626,094900,754403380,2690,2690,2690,2685,2394
20240626,094800,747971975,2685,2690,2700,2685,1401
20240626,094700,744205270,2700,2700,2700,2690,472
20240626,094600,742932005,2695,2695,2695,2690,515
20240626,094500,741546040,2695,2700,2700,2695,1103
20240626,094400,738572880,2700,2700,2700,2700,881
20240626,094300,736194180,2700,2700,2700,2695,843
20240626,094200,733918135,2700,2695,2700,2690,3048
20240626,094100,725705100,2700,2695,2700,2690,5955
20240626,094000,709657730,2695,2680,2695,2680,7165
20240626,093900,690410485,2680,2675,2680,2665,3216
20240626,093800,681830365,2670,2675,2680,2670,11611
20240626,093700,650811775,2675,2680,2685,2675,5881
20240626,093600,635076730,2685,2680,2685,2675,4945
20240626,093500,621824730,2680,2685,2685,2675,7106
20240626,093400,602779145,2685,2685,2685,2680,3977
20240626,093300,592114480,2685,2680,2685,2675,2117
20240626,093200,586435550,2685,2685,2685,2675,5492
20240626,093100,571727830,2680,2680,2685,2675,2132
20240626,093000,566021565,2690,2680,2695,2675,2483
20240626,092900,559368100,2675,2680,2695,2675,13547
20240626,092800,523034405,2695,2685,2695,2680,11172
20240626,092700,493082265,2690,2685,2695,2685,6943
20240626,092600,474436770,2685,2695,2695,2685,1788
20240626,092500,469628035,2695,2685,2695,2680,7220
20240626,092400,450246115,2690,2690,2695,2685,14211
20240626,092300,412068075,2690,2705,2705,2690,725
20240626,092200,410117675,2690,2705,2705,2690,3424
20240626,092100,400878675,2700,2705,2705,2695,2730
20240626,092000,393516650,2705,2705,2710,2695,2893
20240626,091900,385704635,2705,2700,2705,2700,4703
20240626,091800,373003670,2700,2705,2705,2700,1031
20240626,091700,370216915,2695,2695,2705,2695,1406
20240626,091600,366425790,2705,2705,2705,2705,352
20240626,091500,365473630,2690,2705,2705,2690,4575
20240626,091400,353166865,2690,2695,2710,2690,10171
20240626,091300,325742360,2705,2710,2710,2695,3480
20240626,091200,316333725,2710,2710,2715,2695,12340
20240626,091100,283043005,2700,2705,2705,2700,3358
20240626,091000,273968760,2710,2705,2715,2705,3913
20240626,090900,263355020,2700,2715,2715,2700,236
20240626,090800,262717730,2695,2710,2720,2695,32425
20240626,090700,175157910,2715,2715,2715,2710,250
20240626,090600,174479660,2720,2720,2720,2710,1003
20240626,090500,171752510,2710,2705,2720,2700,7498
20240626,090400,151466660,2705,2705,2705,2700,460
20240626,090300,150222385,2700,2715,2720,2700,11308
20240626,090200,119645635,2720,2710,2720,2705,2957
20240626,090100,111628630,2705,2705,2720,2700,6444
20240626,090000,94200550,2705,2705,2715,2700,29703