stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,194100,2153094515,2650,2650,2650,2650,20674
20240627,194000,2153094515,2650,2650,2650,2650,0
20240627,193900,2153094515,2650,2650,2650,2650,0
20240627,193800,2153094515,2650,2650,2650,2650,0
20240627,193700,2153094515,2650,2650,2650,2650,0
20240627,193600,2153094515,2650,2650,2650,2650,0
20240627,193500,2153094515,2650,2650,2650,2650,0
20240627,193400,2153094515,2650,2650,2650,2650,0
20240627,193300,2153094515,2650,2650,2650,2650,0
20240627,193200,2153094515,2650,2650,2650,2650,0
20240627,193100,2153094515,2650,2650,2650,2650,0
20240627,193000,2153094515,2650,2650,2650,2650,0
20240627,192900,2153094515,2650,2650,2650,2650,0
20240627,192800,2153094515,2650,2650,2650,2650,0
20240627,192700,2153094515,2650,2650,2650,2650,0
20240627,192600,2153094515,2650,2650,2650,2650,0
20240627,192500,2153094515,2650,2650,2650,2650,0
20240627,192400,2153094515,2650,2650,2650,2650,0
20240627,192300,2153094515,2650,2650,2650,2650,0
20240627,192200,2153094515,2650,2650,2650,2650,0
20240627,192100,2153094515,2650,2650,2650,2650,0
20240627,192000,2153094515,2650,2650,2650,2650,0
20240627,191900,2153094515,2650,2650,2650,2650,0
20240627,191800,2153094515,2650,2650,2650,2650,0
20240627,191700,2153094515,2650,2650,2650,2650,0
20240627,191600,2153094515,2650,2650,2650,2650,0
20240627,191500,2153094515,2650,2650,2650,2650,0
20240627,191400,2153094515,2650,2650,2650,2650,0
20240627,191300,2153094515,2650,2650,2650,2650,0
20240627,191200,2153094515,2650,2650,2650,2650,0
20240627,191100,2153094515,2650,2650,2650,2650,20674
20240627,191000,2153094515,2650,2650,2650,2650,0
20240627,190900,2153094515,2650,2650,2650,2650,0
20240627,190800,2153094515,2650,2650,2650,2650,0
20240627,190700,2153094515,2650,2650,2650,2650,0
20240627,190600,2153094515,2650,2650,2650,2650,0
20240627,190500,2153094515,2650,2650,2650,2650,0
20240627,190400,2153094515,2650,2650,2650,2650,0
20240627,190300,2153094515,2650,2650,2650,2650,0
20240627,190200,2153094515,2650,2650,2650,2650,0
20240627,190100,2153094515,2650,2650,2650,2650,0
20240627,190000,2153094515,2650,2650,2650,2650,0
20240627,185900,2153094515,2650,2650,2650,2650,0
20240627,185800,2153094515,2650,2650,2650,2650,0
20240627,185700,2153094515,2650,2650,2650,2650,0
20240627,185600,2153094515,2650,2650,2650,2650,0
20240627,185500,2153094515,2650,2650,2650,2650,0
20240627,185400,2153094515,2650,2650,2650,2650,0
20240627,185300,2153094515,2650,2650,2650,2650,0
20240627,185200,2153094515,2650,2650,2650,2650,0
20240627,185100,2153094515,2650,2650,2650,2650,0
20240627,185000,2153094515,2650,2650,2650,2650,0
20240627,184900,2153094515,2650,2650,2650,2650,0
20240627,184800,2153094515,2650,2650,2650,2650,0
20240627,184700,2153094515,2650,2650,2650,2650,0
20240627,184600,2153094515,2650,2650,2650,2650,0
20240627,184500,2153094515,2650,2650,2650,2650,0
20240627,184400,2153094515,2650,2650,2650,2650,0
20240627,184300,2153094515,2650,2650,2650,2650,0
20240627,184200,2153094515,2650,2650,2650,2650,0
20240627,184100,2153094515,2650,2650,2650,2650,20674
20240627,184000,2153094515,2650,2650,2650,2650,0
20240627,183900,2153094515,2650,2650,2650,2650,0
20240627,183800,2153094515,2650,2650,2650,2650,0
20240627,183700,2153094515,2650,2650,2650,2650,0
20240627,183600,2153094515,2650,2650,2650,2650,0
20240627,183500,2153094515,2650,2650,2650,2650,0
20240627,183400,2153094515,2650,2650,2650,2650,0
20240627,183300,2153094515,2650,2650,2650,2650,0
20240627,183200,2153094515,2650,2650,2650,2650,0
20240627,183100,2153094515,2650,2650,2650,2650,0
20240627,183000,2153094515,2650,2650,2650,2650,0
20240627,182900,2153094515,2650,2650,2650,2650,0
20240627,182800,2153094515,2650,2650,2650,2650,0
20240627,182700,2153094515,2650,2650,2650,2650,0
20240627,182600,2153094515,2650,2650,2650,2650,0
20240627,182500,2153094515,2650,2650,2650,2650,0
20240627,182400,2153094515,2650,2650,2650,2650,0
20240627,182300,2153094515,2650,2650,2650,2650,0
20240627,182200,2153094515,2650,2650,2650,2650,0
20240627,182100,2153094515,2650,2650,2650,2650,0
20240627,182000,2153094515,2650,2650,2650,2650,0
20240627,181900,2153094515,2650,2650,2650,2650,0
20240627,181800,2153094515,2650,2650,2650,2650,0
20240627,181700,2153094515,2650,2650,2650,2650,0
20240627,181600,2153094515,2650,2650,2650,2650,0
20240627,181500,2153094515,2650,2650,2650,2650,0
20240627,181400,2153094515,2650,2650,2650,2650,0
20240627,181300,2153094515,2650,2650,2650,2650,0
20240627,181200,2153094515,2650,2650,2650,2650,0
20240627,181100,2153094515,2650,2650,2650,2650,20674
20240627,181000,2153094515,2650,2650,2650,2650,0
20240627,180900,2153094515,2650,2650,2650,2650,0
20240627,180800,2153094515,2650,2650,2650,2650,0
20240627,180700,2153094515,2650,2650,2650,2650,0
20240627,180600,2153094515,2650,2650,2650,2650,0
20240627,180500,2153094515,2650,2650,2650,2650,0
20240627,180400,2153094515,2650,2650,2650,2650,0
20240627,180300,2153094515,2650,2650,2650,2650,0
20240627,180200,2153094515,2650,2650,2650,2650,0
20240627,180100,2153094515,2650,2650,2650,2650,0
20240627,180000,2153094515,2650,2650,2650,2650,0
20240627,175900,2153094515,2650,2650,2650,2650,0
20240627,175800,2153094515,2650,2650,2650,2650,0
20240627,175700,2153094515,2650,2650,2650,2650,0
20240627,175600,2153094515,2650,2650,2650,2650,0
20240627,175500,2153094515,2650,2650,2650,2650,0
20240627,175400,2153094515,2650,2650,2650,2650,0
20240627,175300,2153094515,2650,2650,2650,2650,0
20240627,175200,2153094515,2650,2650,2650,2650,0
20240627,175100,2153094515,2650,2650,2650,2650,0
20240627,175000,2153094515,2650,2650,2650,2650,0
20240627,174900,2153094515,2650,2650,2650,2650,0
20240627,174800,2153094515,2650,2650,2650,2650,0
20240627,174700,2153094515,2650,2650,2650,2650,0
20240627,174600,2153094515,2650,2650,2650,2650,0
20240627,174500,2153094515,2650,2650,2650,2650,0
20240627,174400,2153094515,2650,2650,2650,2650,0
20240627,174300,2153094515,2650,2650,2650,2650,0
20240627,174200,2153094515,2650,2650,2650,2650,0
20240627,174100,2153094515,2650,2650,2650,2650,20674
20240627,174000,2153094515,2650,2650,2650,2650,0
20240627,173900,2153094515,2650,2650,2650,2650,0
20240627,173800,2153094515,2650,2650,2650,2650,0
20240627,173700,2153094515,2650,2650,2650,2650,0
20240627,173600,2153094515,2650,2650,2650,2650,0
20240627,173500,2153094515,2650,2650,2650,2650,0
20240627,173400,2153094515,2650,2650,2650,2650,0
20240627,173300,2153094515,2650,2650,2650,2650,0
20240627,173200,2153094515,2650,2650,2650,2650,0
20240627,173100,2153094515,2650,2650,2650,2650,0
20240627,173000,2153094515,2650,2650,2650,2650,0
20240627,172900,2153094515,2650,2650,2650,2650,0
20240627,172800,2153094515,2650,2650,2650,2650,0
20240627,172700,2153094515,2650,2650,2650,2650,0
20240627,172600,2153094515,2650,2650,2650,2650,0
20240627,172500,2153094515,2650,2650,2650,2650,0
20240627,172400,2153094515,2650,2650,2650,2650,0
20240627,172300,2153094515,2650,2650,2650,2650,0
20240627,172200,2153094515,2650,2650,2650,2650,0
20240627,172100,2153094515,2650,2650,2650,2650,0
20240627,172000,2153094515,2650,2650,2650,2650,0
20240627,171900,2153094515,2650,2650,2650,2650,0
20240627,171800,2153094515,2650,2650,2650,2650,0
20240627,171700,2153094515,2650,2650,2650,2650,0
20240627,171600,2153094515,2650,2650,2650,2650,0
20240627,171500,2153094515,2650,2650,2650,2650,0
20240627,171400,2153094515,2650,2650,2650,2650,0
20240627,171300,2153094515,2650,2650,2650,2650,0
20240627,171200,2153094515,2650,2650,2650,2650,0
20240627,171100,2153094515,2650,2650,2650,2650,20674
20240627,171000,2153094515,2650,2650,2650,2650,0
20240627,170900,2153094515,2650,2650,2650,2650,0
20240627,170800,2153094515,2650,2650,2650,2650,0
20240627,170700,2153094515,2650,2650,2650,2650,0
20240627,170600,2153094515,2650,2650,2650,2650,0
20240627,170500,2153094515,2650,2650,2650,2650,0
20240627,170400,2153094515,2650,2650,2650,2650,0
20240627,170300,2153094515,2650,2650,2650,2650,0
20240627,170200,2153094515,2650,2650,2650,2650,0
20240627,170100,2153094515,2650,2650,2650,2650,0
20240627,170000,2153094515,2650,2650,2650,2650,0
20240627,165900,2153094515,2650,2650,2650,2650,0
20240627,165800,2153094515,2650,2650,2650,2650,0
20240627,165700,2153094515,2650,2650,2650,2650,0
20240627,165600,2153094515,2650,2650,2650,2650,0
20240627,165500,2153094515,2650,2650,2650,2650,0
20240627,165400,2153094515,2650,2650,2650,2650,0
20240627,165300,2153094515,2650,2650,2650,2650,0
20240627,165200,2153094515,2650,2650,2650,2650,0
20240627,165100,2153094515,2650,2650,2650,2650,0
20240627,165000,2153094515,2650,2650,2650,2650,0
20240627,164900,2153094515,2650,2650,2650,2650,0
20240627,164800,2153094515,2650,2650,2650,2650,0
20240627,164700,2153094515,2650,2650,2650,2650,0
20240627,164600,2153094515,2650,2650,2650,2650,0
20240627,164500,2153094515,2650,2650,2650,2650,0
20240627,164400,2153094515,2650,2650,2650,2650,0
20240627,164300,2153094515,2650,2650,2650,2650,0
20240627,164200,2153094515,2650,2650,2650,2650,0
20240627,164100,2153094515,2650,2650,2650,2650,20674
20240627,164000,2153094515,2650,2650,2650,2650,0
20240627,163900,2153094515,2650,2650,2650,2650,0
20240627,163800,2153094515,2650,2650,2650,2650,0
20240627,163700,2153094515,2650,2650,2650,2650,0
20240627,163600,2153094515,2650,2650,2650,2650,0
20240627,163500,2153094515,2650,2650,2650,2650,0
20240627,163400,2153094515,2650,2650,2650,2650,0
20240627,163300,2153094515,2650,2650,2650,2650,0
20240627,163200,2153094515,2650,2650,2650,2650,0
20240627,163100,2153094515,2650,2650,2650,2650,0
20240627,163000,2153094515,2650,2650,2650,2650,0
20240627,162900,2153094515,2650,2650,2650,2650,0
20240627,162800,2153094515,2650,2650,2650,2650,0
20240627,162700,2153094515,2650,2650,2650,2650,0
20240627,162600,2153094515,2650,2650,2650,2650,0
20240627,162500,2153094515,2650,2650,2650,2650,0
20240627,162400,2153094515,2650,2650,2650,2650,0
20240627,162300,2153094515,2650,2650,2650,2650,0
20240627,162200,2153094515,2650,2650,2650,2650,0
20240627,162100,2153094515,2650,2650,2650,2650,0
20240627,162000,2153094515,2650,2650,2650,2650,0
20240627,161900,2153094515,2650,2650,2650,2650,0
20240627,161800,2153094515,2650,2650,2650,2650,0
20240627,161700,2153094515,2650,2650,2650,2650,0
20240627,161600,2153094515,2650,2650,2650,2650,0
20240627,161500,2153094515,2650,2650,2650,2650,0
20240627,161400,2153094515,2650,2650,2650,2650,0
20240627,161300,2153094515,2650,2650,2650,2650,0
20240627,161200,2153094515,2650,2650,2650,2650,0
20240627,161100,2153094515,2650,2650,2650,2650,20674
20240627,161000,2153094515,2650,2650,2650,2650,0
20240627,160900,2153094515,2650,2650,2650,2650,0
20240627,160800,2153094515,2650,2650,2650,2650,0
20240627,160700,2153094515,2650,2650,2650,2650,0
20240627,160600,2153094515,2650,2650,2650,2650,0
20240627,160500,2153094515,2650,2650,2650,2650,0
20240627,160400,2153094515,2650,2650,2650,2650,0
20240627,160300,2153094515,2650,2650,2650,2650,0
20240627,160200,2153094515,2650,2650,2650,2650,0
20240627,160100,2153094515,2650,2650,2650,2650,0
20240627,160000,2153094515,2650,2650,2650,2650,0
20240627,155900,2153094515,2650,2650,2650,2650,0
20240627,155800,2153094515,2650,2650,2650,2650,0
20240627,155700,2153094515,2650,2650,2650,2650,0
20240627,155600,2153094515,2650,2650,2650,2650,0
20240627,155500,2153094515,2650,2650,2650,2650,0
20240627,155400,2153094515,2650,2650,2650,2650,0
20240627,155300,2153094515,2650,2650,2650,2650,0
20240627,155200,2153094515,2650,2650,2650,2650,0
20240627,155100,2153094515,2650,2650,2650,2650,0
20240627,155000,2153094515,2650,2650,2650,2650,0
20240627,154900,2153094515,2650,2650,2650,2650,0
20240627,154800,2153094515,2650,2650,2650,2650,0
20240627,154700,2153094515,2650,2650,2650,2650,0
20240627,154600,2153094515,2650,2650,2650,2650,0
20240627,154500,2153094515,2650,2650,2650,2650,0
20240627,154400,2153094515,2650,2650,2650,2650,0
20240627,154300,2153094515,2650,2650,2650,2650,0
20240627,154200,2153094515,2650,2650,2650,2650,0
20240627,154100,2153094515,2650,2650,2650,2650,20674
20240627,154000,2153094515,2650,2650,2650,2650,0
20240627,153900,2153094515,2650,2650,2650,2650,0
20240627,153800,2153094515,2650,2650,2650,2650,0
20240627,153700,2153094515,2650,2650,2650,2650,0
20240627,153600,2153094515,2650,2650,2650,2650,0
20240627,153500,2153094515,2650,2650,2650,2650,0
20240627,153400,2153094515,2650,2650,2650,2650,0
20240627,153300,2153094515,2650,2650,2650,2650,0
20240627,153200,2153094515,2650,2650,2650,2650,0
20240627,153100,2153094515,2650,2650,2650,2650,0
20240627,153000,2153094515,2650,2650,2650,2650,20674
20240627,152900,2098308415,2660,2660,2660,2660,0
20240627,152800,2098308415,2660,2660,2660,2660,0
20240627,152700,2098308415,2660,2660,2660,2660,0
20240627,152600,2098308415,2660,2660,2660,2660,0
20240627,152500,2098308415,2660,2660,2660,2660,0
20240627,152400,2098308415,2660,2660,2660,2660,0
20240627,152300,2098308415,2660,2660,2660,2660,0
20240627,152200,2098308415,2660,2660,2660,2660,0
20240627,152100,2098308415,2660,2660,2660,2660,0
20240627,152000,2098308415,2660,2660,2660,2660,0
20240627,151900,2098308415,2660,2660,2660,2655,3052
20240627,151800,2090196245,2655,2655,2655,2655,828
20240627,151700,2087997905,2655,2650,2660,2650,3466
20240627,151600,2078792795,2655,2665,2665,2655,8058
20240627,151500,2057398645,2665,2660,2665,2660,1611
20240627,151400,2053113380,2660,2660,2660,2660,5
20240627,151300,2053100080,2660,2660,2660,2655,2805
20240627,151200,2045639665,2660,2660,2660,2660,1945
20240627,151100,2040465965,2665,2665,2665,2660,12
20240627,151000,2040434035,2665,2660,2665,2655,1165
20240627,150900,2037336000,2670,2660,2670,2660,2744
20240627,150800,2030033970,2660,2665,2665,2660,2121
20240627,150700,2024387110,2665,2665,2665,2665,1
20240627,150600,2024384445,2655,2655,2655,2655,852
20240627,150500,2022122385,2655,2665,2665,2655,498
20240627,150400,2020798000,2660,2655,2660,2655,1505
20240627,150300,2016797125,2660,2650,2660,2650,6613
20240627,150200,1999252000,2655,2650,2655,2650,521
20240627,150100,1997869745,2655,2655,2660,2655,3399
20240627,150000,1988845395,2660,2660,2660,2655,1454
20240627,145900,1984985010,2655,2655,2660,2655,305
20240627,145800,1984175220,2660,2660,2660,2660,21
20240627,145700,1984119360,2660,2665,2665,2655,4111
20240627,145600,1973194095,2655,2660,2660,2655,1505
20240627,145500,1969192980,2665,2660,2665,2660,434
20240627,145400,1968038515,2660,2665,2665,2660,2222
20240627,145300,1962127895,2665,2665,2665,2665,1
20240627,145200,1962125230,2660,2660,2660,2660,1692
20240627,145100,1957624510,2665,2675,2675,2660,1859
20240627,145000,1952674280,2670,2670,2670,2660,446
20240627,144900,1951484630,2665,2665,2665,2665,1610
20240627,144800,1947193980,2675,2675,2675,2675,10
20240627,144700,1947167230,2660,2665,2665,2660,509
20240627,144600,1945812460,2665,2665,2665,2665,1
20240627,144500,1945809795,2660,2665,2665,2660,20728
20240627,144400,1890625925,2670,2670,2675,2670,985
20240627,144300,1887995970,2670,2670,2670,2670,840
20240627,144200,1885753170,2670,2670,2670,2670,18
20240627,144100,1885705110,2670,2665,2670,2665,87
20240627,144000,1885473195,2675,2675,2675,2675,70
20240627,143900,1885285945,2675,2675,2675,2675,1
20240627,143800,1885283270,2675,2675,2675,2675,0
20240627,143700,1885283270,2675,2670,2675,2670,786
20240627,143600,1883184645,2665,2665,2665,2665,558
20240627,143500,1881697575,2675,2675,2675,2675,0
20240627,143400,1881697575,2675,2675,2675,2675,0
20240627,143300,1881697575,2675,2670,2680,2670,1877
20240627,143200,1876683545,2670,2670,2670,2665,204
20240627,143100,1876139825,2680,2675,2680,2675,21
20240627,143000,1876083645,2665,2680,2680,2665,1501
20240627,142900,1872083465,2665,2675,2680,2665,1141
20240627,142800,1869040330,2680,2680,2680,2680,2
20240627,142700,1869034970,2680,2670,2680,2670,3754
20240627,142600,1859008930,2665,2665,2670,2665,1755
20240627,142500,1854331805,2670,2660,2670,2660,101
20240627,142400,1854062485,2660,2665,2665,2660,1293
20240627,142300,1850620045,2665,2665,2670,2665,3252
20240627,142200,1841952205,2665,2665,2670,2665,96
20240627,142100,1841696360,2665,2665,2665,2665,202
20240627,142000,1841158030,2670,2670,2670,2665,54
20240627,141900,1841014010,2665,2670,2670,2665,205
20240627,141800,1840467660,2670,2670,2670,2670,21
20240627,141700,1840411590,2665,2680,2680,2665,1144
20240627,141600,1837362680,2680,2675,2680,2675,380
20240627,141500,1836346175,2670,2665,2670,2665,5105
20240627,141400,1822736445,2670,2670,2670,2670,0
20240627,141300,1822736445,2670,2665,2670,2665,71
20240627,141200,1822546890,2665,2670,2670,2665,37
20240627,141100,1822448250,2665,2670,2670,2665,1076
20240627,141000,1819580335,2670,2670,2670,2670,0
20240627,140900,1819580335,2670,2670,2670,2665,572
20240627,140800,1818055930,2665,2670,2670,2665,1966
20240627,140700,1812808160,2670,2670,2670,2670,9
20240627,140600,1812784130,2675,2675,2675,2665,777
20240627,140500,1810713365,2675,2675,2675,2675,101
20240627,140400,1810443190,2670,2675,2675,2670,212
20240627,140300,1809877140,2680,2680,2680,2680,0
20240627,140200,1809877140,2680,2675,2680,2675,247
20240627,140100,1809216410,2675,2670,2675,2670,14326
20240627,140000,1770917165,2680,2680,2680,2680,112
20240627,135900,1770617005,2680,2670,2680,2670,532
20240627,135800,1769196555,2670,2675,2675,2670,9189
20240627,135700,1744618140,2675,2675,2675,2675,1557
20240627,135600,1740453165,2680,2680,2680,2680,40
20240627,135500,1740345965,2680,2680,2680,2680,403
20240627,135400,1739265925,2680,2680,2680,2680,69
20240627,135300,1739081005,2680,2680,2680,2680,1190
20240627,135200,1735891805,2680,2675,2680,2675,1369
20240627,135100,1732223815,2680,2680,2680,2680,37
20240627,135000,1732124655,2670,2670,2670,2670,365
20240627,134900,1731150105,2670,2680,2680,2670,218
20240627,134800,1730567865,2680,2675,2680,2675,10001
20240627,134700,1703815185,2670,2670,2670,2670,22
20240627,134600,1703756445,2670,2670,2675,2670,529
20240627,134500,1702342315,2675,2675,2680,2675,6722
20240627,134400,1684358465,2675,2675,2675,2675,1581
20240627,134300,1680129290,2680,2680,2680,2680,18
20240627,134200,1680081050,2680,2680,2680,2680,192
20240627,134100,1679566490,2680,2680,2680,2680,0
20240627,134000,1679566490,2680,2680,2680,2675,604
20240627,133900,1677948170,2680,2680,2680,2680,3
20240627,133800,1677940130,2685,2675,2685,2675,93
20240627,133700,1677691330,2675,2675,2675,2675,2195
20240627,133600,1671819705,2675,2675,2680,2675,15
20240627,133500,1671779545,2680,2680,2680,2680,204
20240627,133400,1671232825,2680,2680,2680,2680,0
20240627,133300,1671232825,2680,2680,2680,2680,2933
20240627,133200,1663372385,2675,2675,2675,2675,65
20240627,133100,1663198510,2680,2680,2680,2680,0
20240627,133000,1663198510,2680,2680,2680,2680,101
20240627,132900,1662927830,2675,2675,2675,2675,246
20240627,132800,1662269780,2680,2680,2680,2680,0
20240627,132700,1662269780,2680,2680,2680,2680,300
20240627,132600,1661465780,2680,2670,2680,2670,1194
20240627,132500,1658276800,2670,2670,2670,2670,176
20240627,132400,1657806880,2680,2680,2680,2680,1
20240627,132300,1657804200,2675,2675,2675,2675,5846
20240627,132200,1642166150,2675,2675,2675,2675,3461
20240627,132100,1632907975,2680,2680,2680,2680,287
20240627,132000,1632138815,2680,2675,2680,2675,100
20240627,131900,1631871065,2680,2680,2680,2680,1
20240627,131800,1631868385,2675,2680,2680,2675,397
20240627,131700,1630804430,2685,2685,2685,2685,1
20240627,131600,1630801745,2680,2680,2680,2680,454
20240627,131500,1629585025,2680,2675,2680,2675,652
20240627,131400,1627840165,2680,2680,2680,2680,0
20240627,131300,1627840165,2680,2680,2680,2680,789
20240627,131200,1625725645,2680,2680,2680,2680,300
20240627,131100,1624921645,2680,2685,2685,2680,864
20240627,131000,1622602360,2680,2680,2680,2680,300
20240627,130900,1621798360,2685,2685,2685,2685,100
20240627,130800,1621529860,2685,2680,2685,2680,673
20240627,130700,1619726215,2680,2680,2680,2680,0
20240627,130600,1619726215,2680,2680,2680,2680,1
20240627,130500,1619723535,2680,2680,2680,2680,1
20240627,130400,1619720855,2675,2675,2675,2675,0
20240627,130300,1619720855,2675,2680,2680,2675,1507
20240627,130200,1615689595,2680,2680,2680,2680,37
20240627,130100,1615590435,2675,2675,2675,2675,295
20240627,130000,1614801310,2680,2680,2680,2680,10
20240627,125900,1614774510,2680,2680,2680,2680,1103
20240627,125800,1611818470,2680,2680,2680,2680,0
20240627,125700,1611818470,2680,2680,2680,2680,1
20240627,125600,1611815790,2675,2680,2680,2675,102
20240627,125500,1611542930,2680,2675,2680,2675,1101
20240627,125400,1608597750,2675,2675,2675,2675,84
20240627,125300,1608373050,2670,2670,2670,2670,10
20240627,125200,1608346350,2680,2680,2680,2680,0
20240627,125100,1608346350,2680,2680,2680,2680,0
20240627,125000,1608346350,2680,2680,2680,2680,1
20240627,124900,1608343670,2680,2680,2680,2680,58
20240627,124800,1608188230,2670,2670,2670,2670,257
20240627,124700,1607502040,2680,2680,2680,2680,50
20240627,124600,1607368040,2680,2680,2680,2680,659
20240627,124500,1605601920,2675,2675,2675,2675,604
20240627,124400,1603986220,2675,2675,2675,2675,3845
20240627,124300,1593700845,2675,2680,2685,2675,1576
20240627,124200,1589485005,2685,2685,2685,2685,300
20240627,124100,1588679505,2685,2685,2685,2685,1
20240627,124000,1588676820,2685,2680,2685,2675,9049
20240627,123900,1564428800,2680,2680,2680,2680,24
20240627,123800,1564364480,2680,2680,2680,2680,1
20240627,123700,1564361800,2685,2680,2685,2680,70
20240627,123600,1564174100,2685,2685,2685,2680,974
20240627,123500,1561563430,2685,2680,2685,2675,810
20240627,123400,1559392535,2680,2680,2680,2680,100
20240627,123300,1559124535,2680,2680,2680,2680,220
20240627,123200,1558534935,2675,2675,2675,2675,4102
20240627,123100,1547562085,2680,2680,2680,2680,107
20240627,123000,1547275325,2680,2670,2680,2670,662
20240627,122900,1545504740,2680,2675,2680,2675,39
20240627,122800,1545400365,2675,2670,2675,2670,1650
20240627,122700,1540986915,2675,2675,2675,2675,53
20240627,122600,1540845140,2675,2675,2675,2675,100
20240627,122500,1540577640,2675,2675,2675,2675,500
20240627,122400,1539240140,2680,2680,2680,2680,110
20240627,122300,1538945340,2680,2680,2680,2680,0
20240627,122200,1538945340,2680,2680,2680,2680,0
20240627,122100,1538945340,2680,2680,2680,2680,14
20240627,122000,1538907820,2670,2680,2680,2670,123
20240627,121900,1538579290,2680,2680,2680,2680,0
20240627,121800,1538579290,2680,2675,2680,2675,1381
20240627,121700,1534882945,2675,2675,2675,2675,67
20240627,121600,1534703720,2670,2670,2670,2670,803
20240627,121500,1532559710,2670,2670,2670,2665,1652
20240627,121400,1528156475,2670,2675,2675,2670,2892
20240627,121300,1520434625,2675,2680,2680,2675,135
20240627,121200,1520073495,2675,2675,2675,2675,416
20240627,121100,1518960695,2675,2675,2675,2675,21
20240627,121000,1518904520,2680,2680,2680,2680,155
20240627,120900,1518489120,2680,2675,2680,2675,11
20240627,120800,1518459690,2675,2675,2675,2675,6
20240627,120700,1518443640,2680,2680,2680,2680,0
20240627,120600,1518443640,2680,2675,2680,2665,3273
20240627,120500,1509714705,2670,2670,2670,2670,51
20240627,120400,1509578535,2680,2675,2685,2675,1400
20240627,120300,1505833350,2680,2670,2680,2660,4970
20240627,120200,1492588990,2670,2670,2670,2670,69
20240627,120100,1492404760,2670,2670,2670,2670,16
20240627,120000,1492362040,2670,2670,2670,2670,0
20240627,115900,1492362040,2670,2670,2670,2670,0
20240627,115800,1492362040,2670,2670,2670,2670,81
20240627,115700,1492145770,2670,2685,2685,2670,2362
20240627,115600,1485836575,2685,2675,2685,2675,567
20240627,115500,1484319840,2685,2685,2685,2685,110
20240627,115400,1484024490,2685,2685,2685,2685,37
20240627,115300,1483925145,2680,2680,2680,2680,0
20240627,115200,1483925145,2680,2685,2685,2680,4057
20240627,115100,1473052110,2685,2685,2685,2685,250
20240627,115000,1472380860,2690,2690,2690,2685,288
20240627,114900,1471607475,2680,2675,2690,2675,7038
20240627,114800,1452723310,2675,2670,2675,2670,11
20240627,114700,1452693900,2675,2680,2680,2675,37
20240627,114600,1452594785,2680,2675,2680,2670,710
20240627,114500,1450696110,2670,2670,2670,2670,472
20240627,114400,1449435870,2670,2670,2670,2670,3010
20240627,114300,1441399170,2670,2665,2670,2660,1817
20240627,114200,1436556910,2665,2665,2665,2665,426
20240627,114100,1435421620,2665,2665,2665,2665,1306
20240627,114000,1431941130,2665,2665,2665,2665,275
20240627,113900,1431208255,2670,2665,2670,2665,753
20240627,113800,1429198725,2665,2665,2665,2665,380
20240627,113700,1428186025,2665,2665,2665,2665,1334
20240627,113600,1424630915,2665,2665,2665,2665,382
20240627,113500,1423612885,2665,2665,2665,2665,11818
20240627,113400,1392117915,2670,2670,2670,2670,26
20240627,113300,1392048495,2670,2665,2670,2665,13
20240627,113200,1392013825,2670,2670,2670,2670,1
20240627,113100,1392011155,2665,2670,2675,2665,1777
20240627,113000,1387271555,2670,2670,2670,2670,4756
20240627,112900,1374573035,2680,2670,2680,2670,451
20240627,112800,1373368855,2670,2675,2675,2670,1801
20240627,112700,1368559635,2680,2675,2680,2675,501
20240627,112600,1367219455,2680,2675,2680,2670,1894
20240627,112500,1362156965,2680,2680,2680,2680,1872
20240627,112400,1357140005,2680,2675,2680,2675,262
20240627,112300,1356439150,2670,2675,2675,2670,2021
20240627,112200,1351042975,2680,2675,2680,2670,254
20240627,112100,1350363540,2670,2670,2670,2670,917
20240627,112000,1347915150,2670,2665,2670,2665,6643
20240627,111900,1330193340,2670,2670,2675,2670,21451
20240627,111800,1272918170,2675,2685,2685,2675,9734
20240627,111700,1246863595,2685,2685,2685,2680,1031
20240627,111600,1244095860,2685,2680,2685,2680,8
20240627,111500,1244074390,2680,2680,2690,2680,3922
20240627,111400,1233563420,2680,2690,2690,2680,3365
20240627,111300,1224545190,2680,2685,2685,2680,2062
20240627,111200,1219013505,2695,2685,2695,2680,37
20240627,111100,1218913965,2695,2680,2695,2680,3811
20240627,111000,1208700305,2695,2690,2695,2685,3051
20240627,110900,1200493080,2690,2690,2690,2690,451
20240627,110800,1199279890,2685,2685,2690,2685,264
20240627,110700,1198571030,2685,2685,2685,2685,633
20240627,110600,1196871425,2690,2690,2690,2690,100
20240627,110500,1196602425,2690,2695,2695,2690,32
20240627,110400,1196516190,2700,2690,2700,2690,2457
20240627,110300,1189882900,2690,2690,2690,2690,370
20240627,110200,1188887600,2685,2685,2685,2685,1200
20240627,110100,1185665600,2695,2685,2695,2685,131
20240627,110000,1185313855,2695,2700,2700,2685,102
20240627,105900,1185039960,2685,2690,2695,2685,1509
20240627,105800,1180983170,2685,2690,2695,2685,286
20240627,105700,1180214570,2685,2690,2690,2685,807
20240627,105600,1178045265,2690,2690,2690,2690,512
20240627,105500,1176667985,2690,2685,2690,2685,214
20240627,105400,1176093325,2685,2685,2685,2685,77
20240627,105300,1175886580,2700,2695,2700,2685,206
20240627,105200,1175331415,2695,2685,2695,2685,20
20240627,105100,1175277630,2695,2690,2695,2690,11
20240627,105000,1175247995,2700,2700,2700,2700,579
20240627,104900,1173684695,2700,2690,2700,2690,471
20240627,104800,1172415845,2685,2690,2690,2685,9535
20240627,104700,1146810250,2690,2695,2695,2690,597
20240627,104600,1145203215,2695,2695,2695,2690,714
20240627,104500,1143278990,2690,2695,2695,2690,628
20240627,104400,1141589595,2690,2690,2690,2690,950
20240627,104300,1139034095,2695,2695,2695,2695,1
20240627,104200,1139031400,2695,2700,2700,2695,12
20240627,104100,1138999010,2690,2700,2700,2690,6265
20240627,104000,1122124315,2695,2700,2700,2695,147
20240627,103900,1121727865,2700,2700,2700,2700,100
20240627,103800,1121457865,2700,2700,2700,2700,16
20240627,103700,1121414665,2700,2695,2700,2695,385
20240627,103600,1120377020,2695,2700,2700,2695,946
20240627,103500,1117824045,2700,2695,2700,2695,1970
20240627,103400,1112509150,2695,2695,2695,2695,239
20240627,103300,1111865045,2700,2700,2700,2700,19
20240627,103200,1111813745,2700,2700,2700,2700,2
20240627,103100,1111808345,2690,2695,2695,2690,403
20240627,103000,1110724090,2695,2695,2700,2695,1206
20240627,102900,1107473910,2695,2700,2700,2695,2786
20240627,102800,1099951915,2705,2705,2715,2705,602
20240627,102700,1098323495,2710,2715,2715,2710,4000
20240627,102600,1087483490,2710,2710,2710,2710,223
20240627,102500,1086879160,2710,2710,2710,2710,1006
20240627,102400,1084152900,2710,2715,2715,2710,1003
20240627,102300,1081434755,2715,2715,2720,2715,1020
20240627,102200,1078665450,2720,2715,2720,2715,7001
20240627,102100,1059657715,2715,2705,2715,2700,2149
20240627,102000,1053832135,2715,2710,2715,2710,1265
20240627,101900,1050398685,2715,2710,2715,2710,2313
20240627,101800,1044130450,2710,2700,2710,2700,2448
20240627,101700,1037515725,2705,2700,2705,2700,1168
20240627,101600,1034362120,2700,2700,2700,2695,1027
20240627,101500,1031591920,2700,2700,2700,2695,621
20240627,101400,1029915325,2705,2700,2705,2695,1933
20240627,101300,1024699870,2700,2700,2700,2695,273
20240627,101200,1023963130,2705,2705,2705,2705,21
20240627,101100,1023906325,2705,2705,2705,2705,0
20240627,101000,1023906325,2705,2710,2710,2705,101
20240627,100900,1023633115,2700,2705,2710,2700,8440
20240627,100800,1000842150,2705,2710,2710,2705,12
20240627,100700,1000809685,2695,2700,2700,2695,587
20240627,100600,999226285,2700,2695,2700,2690,4877
20240627,100500,986094720,2695,2700,2700,2690,1941
20240627,100400,980872920,2690,2700,2700,2690,5455
20240627,100300,966166705,2705,2705,2705,2700,517
20240627,100200,964770240,2710,2710,2710,2710,22
20240627,100100,964710620,2710,2715,2715,2705,1996
20240627,100000,959303845,2715,2710,2715,2705,1121
20240627,095900,956267875,2720,2710,2720,2710,101
20240627,095800,955994155,2715,2720,2720,2715,2054
20240627,095700,950412540,2720,2720,2720,2720,1107
20240627,095600,947401500,2720,2720,2720,2710,2733
20240627,095500,939972845,2715,2700,2715,2700,3109
20240627,095400,931561470,2700,2690,2700,2680,17949
20240627,095300,883346710,2695,2710,2710,2695,12271
20240627,095200,850167580,2710,2715,2715,2710,3584
20240627,095100,840440035,2720,2720,2720,2720,703
20240627,095000,838527875,2720,2725,2730,2715,24635
20240627,094900,771425310,2730,2730,2730,2730,8503
20240627,094800,748212120,2730,2720,2730,2720,3606
20240627,094700,738382740,2725,2725,2725,2720,887
20240627,094600,735966295,2730,2730,2730,2725,1104
20240627,094500,732955255,2725,2725,2725,2720,2755
20240627,094400,725448240,2725,2725,2725,2725,1738
20240627,094300,720712190,2725,2730,2730,2725,1842
20240627,094200,715692490,2720,2725,2730,2720,1864
20240627,094100,710613240,2725,2725,2730,2720,6670
20240627,094000,692438040,2730,2725,2730,2725,2593
20240627,093900,685369485,2725,2730,2730,2720,3822
20240627,093800,674945410,2730,2725,2730,2720,2314
20240627,093700,668639725,2725,2725,2725,2715,7670
20240627,093600,647739875,2720,2725,2725,2720,2686
20240627,093500,640430175,2725,2715,2725,2715,7533
20240627,093400,619960400,2720,2715,2720,2715,4392
20240627,093300,608015835,2715,2710,2720,2710,2220
20240627,093200,601986530,2715,2715,2720,2710,5192
20240627,093100,587906805,2715,2715,2720,2715,979
20240627,093000,585245830,2715,2720,2720,2715,8699
20240627,092900,561622300,2715,2715,2720,2715,3547
20240627,092800,551987945,2710,2715,2715,2710,14794
20240627,092700,511893390,2715,2715,2720,2715,5976
20240627,092600,495647395,2715,2720,2720,2715,9849
20240627,092500,468898495,2720,2720,2720,2715,3213
20240627,092400,460164955,2720,2715,2720,2715,6703
20240627,092300,441956525,2720,2720,2720,2715,3005
20240627,092200,433785880,2720,2725,2725,2715,3185
20240627,092100,425121605,2725,2730,2730,2720,6087
20240627,092000,408535320,2730,2715,2730,2710,8898
20240627,091900,384295835,2715,2720,2720,2710,14469
20240627,091800,345020305,2720,2710,2720,2710,18333
20240627,091700,295182670,2715,2700,2715,2695,11637
20240627,091600,263678460,2695,2695,2700,2695,251
20240627,091500,263001265,2695,2695,2695,2695,2799
20240627,091400,255457960,2695,2690,2695,2690,1762
20240627,091300,250718175,2685,2690,2690,2685,696
20240627,091200,248849390,2690,2685,2690,2685,1225
20240627,091100,245556855,2685,2690,2690,2685,1431
20240627,091000,241711165,2690,2690,2690,2685,1699
20240627,090900,237141360,2690,2690,2690,2690,220
20240627,090800,236549560,2700,2695,2700,2690,2480
20240627,090700,229873155,2695,2690,2695,2690,2207
20240627,090600,223936315,2690,2695,2700,2690,8896
20240627,090500,199988075,2700,2695,2700,2690,4777
20240627,090400,187108205,2700,2695,2700,2695,11390
20240627,090300,156403445,2695,2705,2710,2690,13196
20240627,090200,120712655,2705,2695,2705,2685,18698
20240627,090100,70257325,2695,2675,2695,2660,13807
20240627,090000,33220170,2680,2675,2685,2675,9287