stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,210800,33962965380,18860,18860,18860,18860,54357
20240628,210700,33962965380,18860,18860,18860,18860,0
20240628,210600,33962965380,18860,18860,18860,18860,0
20240628,210500,33962965380,18860,18860,18860,18860,0
20240628,210400,33962965380,18860,18860,18860,18860,0
20240628,210300,33962965380,18860,18860,18860,18860,0
20240628,210200,33962965380,18860,18860,18860,18860,0
20240628,210100,33962965380,18860,18860,18860,18860,0
20240628,210000,33962965380,18860,18860,18860,18860,0
20240628,205900,33962965380,18860,18860,18860,18860,0
20240628,205800,33962965380,18860,18860,18860,18860,0
20240628,205700,33962965380,18860,18860,18860,18860,0
20240628,205600,33962965380,18860,18860,18860,18860,0
20240628,205500,33962965380,18860,18860,18860,18860,0
20240628,205400,33962965380,18860,18860,18860,18860,0
20240628,205300,33962965380,18860,18860,18860,18860,0
20240628,205200,33962965380,18860,18860,18860,18860,0
20240628,205100,33962965380,18860,18860,18860,18860,0
20240628,205000,33962965380,18860,18860,18860,18860,0
20240628,204900,33962965380,18860,18860,18860,18860,0
20240628,204800,33962965380,18860,18860,18860,18860,0
20240628,204700,33962965380,18860,18860,18860,18860,0
20240628,204600,33962965380,18860,18860,18860,18860,0
20240628,204500,33962965380,18860,18860,18860,18860,0
20240628,204400,33962965380,18860,18860,18860,18860,0
20240628,204300,33962965380,18860,18860,18860,18860,0
20240628,204200,33962965380,18860,18860,18860,18860,0
20240628,204100,33962965380,18860,18860,18860,18860,0
20240628,204000,33962965380,18860,18860,18860,18860,0
20240628,203900,33962965380,18860,18860,18860,18860,0
20240628,203800,33962965380,18860,18860,18860,18860,54357
20240628,203700,33962965380,18860,18860,18860,18860,0
20240628,203600,33962965380,18860,18860,18860,18860,0
20240628,203500,33962965380,18860,18860,18860,18860,0
20240628,203400,33962965380,18860,18860,18860,18860,0
20240628,203300,33962965380,18860,18860,18860,18860,0
20240628,203200,33962965380,18860,18860,18860,18860,0
20240628,203100,33962965380,18860,18860,18860,18860,0
20240628,203000,33962965380,18860,18860,18860,18860,0
20240628,202900,33962965380,18860,18860,18860,18860,0
20240628,202800,33962965380,18860,18860,18860,18860,0
20240628,202700,33962965380,18860,18860,18860,18860,0
20240628,202600,33962965380,18860,18860,18860,18860,0
20240628,202500,33962965380,18860,18860,18860,18860,0
20240628,202400,33962965380,18860,18860,18860,18860,0
20240628,202300,33962965380,18860,18860,18860,18860,0
20240628,202200,33962965380,18860,18860,18860,18860,0
20240628,202100,33962965380,18860,18860,18860,18860,0
20240628,202000,33962965380,18860,18860,18860,18860,0
20240628,201900,33962965380,18860,18860,18860,18860,0
20240628,201800,33962965380,18860,18860,18860,18860,0
20240628,201700,33962965380,18860,18860,18860,18860,0
20240628,201600,33962965380,18860,18860,18860,18860,0
20240628,201500,33962965380,18860,18860,18860,18860,0
20240628,201400,33962965380,18860,18860,18860,18860,0
20240628,201300,33962965380,18860,18860,18860,18860,0
20240628,201200,33962965380,18860,18860,18860,18860,0
20240628,201100,33962965380,18860,18860,18860,18860,0
20240628,201000,33962965380,18860,18860,18860,18860,0
20240628,200900,33962965380,18860,18860,18860,18860,0
20240628,200800,33962965380,18860,18860,18860,18860,54357
20240628,200700,33962965380,18860,18860,18860,18860,0
20240628,200600,33962965380,18860,18860,18860,18860,0
20240628,200500,33962965380,18860,18860,18860,18860,0
20240628,200400,33962965380,18860,18860,18860,18860,0
20240628,200300,33962965380,18860,18860,18860,18860,0
20240628,200200,33962965380,18860,18860,18860,18860,0
20240628,200100,33962965380,18860,18860,18860,18860,0
20240628,200000,33962965380,18860,18860,18860,18860,0
20240628,195900,33962965380,18860,18860,18860,18860,0
20240628,195800,33962965380,18860,18860,18860,18860,0
20240628,195700,33962965380,18860,18860,18860,18860,0
20240628,195600,33962965380,18860,18860,18860,18860,0
20240628,195500,33962965380,18860,18860,18860,18860,0
20240628,195400,33962965380,18860,18860,18860,18860,0
20240628,195300,33962965380,18860,18860,18860,18860,0
20240628,195200,33962965380,18860,18860,18860,18860,0
20240628,195100,33962965380,18860,18860,18860,18860,0
20240628,195000,33962965380,18860,18860,18860,18860,0
20240628,194900,33962965380,18860,18860,18860,18860,0
20240628,194800,33962965380,18860,18860,18860,18860,0
20240628,194700,33962965380,18860,18860,18860,18860,0
20240628,194600,33962965380,18860,18860,18860,18860,0
20240628,194500,33962965380,18860,18860,18860,18860,0
20240628,194400,33962965380,18860,18860,18860,18860,0
20240628,194300,33962965380,18860,18860,18860,18860,0
20240628,194200,33962965380,18860,18860,18860,18860,0
20240628,194100,33962965380,18860,18860,18860,18860,0
20240628,194000,33962965380,18860,18860,18860,18860,0
20240628,193900,33962965380,18860,18860,18860,18860,0
20240628,193800,33962965380,18860,18860,18860,18860,54357
20240628,193700,33962965380,18860,18860,18860,18860,0
20240628,193600,33962965380,18860,18860,18860,18860,0
20240628,193500,33962965380,18860,18860,18860,18860,0
20240628,193400,33962965380,18860,18860,18860,18860,0
20240628,193300,33962965380,18860,18860,18860,18860,0
20240628,193200,33962965380,18860,18860,18860,18860,0
20240628,193100,33962965380,18860,18860,18860,18860,0
20240628,193000,33962965380,18860,18860,18860,18860,0
20240628,192900,33962965380,18860,18860,18860,18860,0
20240628,192800,33962965380,18860,18860,18860,18860,0
20240628,192700,33962965380,18860,18860,18860,18860,0
20240628,192600,33962965380,18860,18860,18860,18860,0
20240628,192500,33962965380,18860,18860,18860,18860,0
20240628,192400,33962965380,18860,18860,18860,18860,0
20240628,192300,33962965380,18860,18860,18860,18860,0
20240628,192200,33962965380,18860,18860,18860,18860,0
20240628,192100,33962965380,18860,18860,18860,18860,0
20240628,192000,33962965380,18860,18860,18860,18860,0
20240628,191900,33962965380,18860,18860,18860,18860,0
20240628,191800,33962965380,18860,18860,18860,18860,0
20240628,191700,33962965380,18860,18860,18860,18860,0
20240628,191600,33962965380,18860,18860,18860,18860,0
20240628,191500,33962965380,18860,18860,18860,18860,0
20240628,191400,33962965380,18860,18860,18860,18860,0
20240628,191300,33962965380,18860,18860,18860,18860,0
20240628,191200,33962965380,18860,18860,18860,18860,0
20240628,191100,33962965380,18860,18860,18860,18860,0
20240628,191000,33962965380,18860,18860,18860,18860,0
20240628,190900,33962965380,18860,18860,18860,18860,0
20240628,190800,33962965380,18860,18860,18860,18860,54357
20240628,190700,33962965380,18860,18860,18860,18860,0
20240628,190600,33962965380,18860,18860,18860,18860,0
20240628,190500,33962965380,18860,18860,18860,18860,0
20240628,190400,33962965380,18860,18860,18860,18860,0
20240628,190300,33962965380,18860,18860,18860,18860,0
20240628,190200,33962965380,18860,18860,18860,18860,0
20240628,190100,33962965380,18860,18860,18860,18860,0
20240628,190000,33962965380,18860,18860,18860,18860,0
20240628,185900,33962965380,18860,18860,18860,18860,0
20240628,185800,33962965380,18860,18860,18860,18860,0
20240628,185700,33962965380,18860,18860,18860,18860,0
20240628,185600,33962965380,18860,18860,18860,18860,0
20240628,185500,33962965380,18860,18860,18860,18860,0
20240628,185400,33962965380,18860,18860,18860,18860,0
20240628,185300,33962965380,18860,18860,18860,18860,0
20240628,185200,33962965380,18860,18860,18860,18860,0
20240628,185100,33962965380,18860,18860,18860,18860,0
20240628,185000,33962965380,18860,18860,18860,18860,0
20240628,184900,33962965380,18860,18860,18860,18860,0
20240628,184800,33962965380,18860,18860,18860,18860,0
20240628,184700,33962965380,18860,18860,18860,18860,0
20240628,184600,33962965380,18860,18860,18860,18860,0
20240628,184500,33962965380,18860,18860,18860,18860,0
20240628,184400,33962965380,18860,18860,18860,18860,0
20240628,184300,33962965380,18860,18860,18860,18860,0
20240628,184200,33962965380,18860,18860,18860,18860,0
20240628,184100,33962965380,18860,18860,18860,18860,0
20240628,184000,33962965380,18860,18860,18860,18860,0
20240628,183900,33962965380,18860,18860,18860,18860,0
20240628,183800,33962965380,18860,18860,18860,18860,54357
20240628,183700,33962965380,18860,18860,18860,18860,0
20240628,183600,33962965380,18860,18860,18860,18860,0
20240628,183500,33962965380,18860,18860,18860,18860,0
20240628,183400,33962965380,18860,18860,18860,18860,0
20240628,183300,33962965380,18860,18860,18860,18860,0
20240628,183200,33962965380,18860,18860,18860,18860,0
20240628,183100,33962965380,18860,18860,18860,18860,0
20240628,183000,33962965380,18860,18860,18860,18860,0
20240628,182900,33962965380,18860,18860,18860,18860,0
20240628,182800,33962965380,18860,18860,18860,18860,0
20240628,182700,33962965380,18860,18860,18860,18860,0
20240628,182600,33962965380,18860,18860,18860,18860,0
20240628,182500,33962965380,18860,18860,18860,18860,0
20240628,182400,33962965380,18860,18860,18860,18860,0
20240628,182300,33962965380,18860,18860,18860,18860,0
20240628,182200,33962965380,18860,18860,18860,18860,0
20240628,182100,33962965380,18860,18860,18860,18860,0
20240628,182000,33962965380,18860,18860,18860,18860,0
20240628,181900,33962965380,18860,18860,18860,18860,0
20240628,181800,33962965380,18860,18860,18860,18860,0
20240628,181700,33962965380,18860,18860,18860,18860,0
20240628,181600,33962965380,18860,18860,18860,18860,0
20240628,181500,33962965380,18860,18860,18860,18860,0
20240628,181400,33962965380,18860,18860,18860,18860,0
20240628,181300,33962965380,18860,18860,18860,18860,0
20240628,181200,33962965380,18860,18860,18860,18860,0
20240628,181100,33962965380,18860,18860,18860,18860,0
20240628,181000,33962965380,18860,18860,18860,18860,0
20240628,180900,33962965380,18860,18860,18860,18860,0
20240628,180800,33962965380,18860,18860,18860,18860,54357
20240628,180700,33962965380,18860,18860,18860,18860,0
20240628,180600,33962965380,18860,18860,18860,18860,0
20240628,180500,33962965380,18860,18860,18860,18860,0
20240628,180400,33962965380,18860,18860,18860,18860,0
20240628,180300,33962965380,18860,18860,18860,18860,0
20240628,180200,33962965380,18860,18860,18860,18860,0
20240628,180100,33962965380,18860,18860,18860,18860,0
20240628,180000,33962965380,18860,18860,18860,18860,0
20240628,175900,33962965380,18860,18860,18860,18860,0
20240628,175800,33962965380,18860,18860,18860,18860,0
20240628,175700,33962965380,18860,18860,18860,18860,0
20240628,175600,33962965380,18860,18860,18860,18860,0
20240628,175500,33962965380,18860,18860,18860,18860,0
20240628,175400,33962965380,18860,18860,18860,18860,0
20240628,175300,33962965380,18860,18860,18860,18860,0
20240628,175200,33962965380,18860,18860,18860,18860,0
20240628,175100,33962965380,18860,18860,18860,18860,0
20240628,175000,33962965380,18860,18860,18860,18860,0
20240628,174900,33962965380,18860,18860,18860,18860,0
20240628,174800,33962965380,18860,18860,18860,18860,0
20240628,174700,33962965380,18860,18860,18860,18860,0
20240628,174600,33962965380,18860,18860,18860,18860,0
20240628,174500,33962965380,18860,18860,18860,18860,0
20240628,174400,33962965380,18860,18860,18860,18860,0
20240628,174300,33962965380,18860,18860,18860,18860,0
20240628,174200,33962965380,18860,18860,18860,18860,0
20240628,174100,33962965380,18860,18860,18860,18860,0
20240628,174000,33962965380,18860,18860,18860,18860,0
20240628,173900,33962965380,18860,18860,18860,18860,0
20240628,173800,33962965380,18860,18860,18860,18860,54357
20240628,173700,33962965380,18860,18860,18860,18860,0
20240628,173600,33962965380,18860,18860,18860,18860,0
20240628,173500,33962965380,18860,18860,18860,18860,0
20240628,173400,33962965380,18860,18860,18860,18860,0
20240628,173300,33962965380,18860,18860,18860,18860,0
20240628,173200,33962965380,18860,18860,18860,18860,0
20240628,173100,33962965380,18860,18860,18860,18860,0
20240628,173000,33962965380,18860,18860,18860,18860,0
20240628,172900,33962965380,18860,18860,18860,18860,0
20240628,172800,33962965380,18860,18860,18860,18860,0
20240628,172700,33962965380,18860,18860,18860,18860,0
20240628,172600,33962965380,18860,18860,18860,18860,0
20240628,172500,33962965380,18860,18860,18860,18860,0
20240628,172400,33962965380,18860,18860,18860,18860,0
20240628,172300,33962965380,18860,18860,18860,18860,0
20240628,172200,33962965380,18860,18860,18860,18860,0
20240628,172100,33962965380,18860,18860,18860,18860,0
20240628,172000,33962965380,18860,18860,18860,18860,0
20240628,171900,33962965380,18860,18860,18860,18860,0
20240628,171800,33962965380,18860,18860,18860,18860,0
20240628,171700,33962965380,18860,18860,18860,18860,0
20240628,171600,33962965380,18860,18860,18860,18860,0
20240628,171500,33962965380,18860,18860,18860,18860,0
20240628,171400,33962965380,18860,18860,18860,18860,0
20240628,171300,33962965380,18860,18860,18860,18860,0
20240628,171200,33962965380,18860,18860,18860,18860,0
20240628,171100,33962965380,18860,18860,18860,18860,0
20240628,171000,33962965380,18860,18860,18860,18860,0
20240628,170900,33962965380,18860,18860,18860,18860,0
20240628,170800,33962965380,18860,18860,18860,18860,54357
20240628,170700,33962965380,18860,18860,18860,18860,0
20240628,170600,33962965380,18860,18860,18860,18860,0
20240628,170500,33962965380,18860,18860,18860,18860,0
20240628,170400,33962965380,18860,18860,18860,18860,0
20240628,170300,33962965380,18860,18860,18860,18860,0
20240628,170200,33962965380,18860,18860,18860,18860,0
20240628,170100,33962965380,18860,18860,18860,18860,0
20240628,170000,33962965380,18860,18860,18860,18860,0
20240628,165900,33962965380,18860,18860,18860,18860,0
20240628,165800,33962965380,18860,18860,18860,18860,0
20240628,165700,33962965380,18860,18860,18860,18860,0
20240628,165600,33962965380,18860,18860,18860,18860,0
20240628,165500,33962965380,18860,18860,18860,18860,0
20240628,165400,33962965380,18860,18860,18860,18860,0
20240628,165300,33962965380,18860,18860,18860,18860,0
20240628,165200,33962965380,18860,18860,18860,18860,0
20240628,165100,33962965380,18860,18860,18860,18860,0
20240628,165000,33962965380,18860,18860,18860,18860,0
20240628,164900,33962965380,18860,18860,18860,18860,0
20240628,164800,33962965380,18860,18860,18860,18860,0
20240628,164700,33962965380,18860,18860,18860,18860,0
20240628,164600,33962965380,18860,18860,18860,18860,0
20240628,164500,33962965380,18860,18860,18860,18860,0
20240628,164400,33962965380,18860,18860,18860,18860,0
20240628,164300,33962965380,18860,18860,18860,18860,0
20240628,164200,33962965380,18860,18860,18860,18860,0
20240628,164100,33962965380,18860,18860,18860,18860,0
20240628,164000,33962965380,18860,18860,18860,18860,0
20240628,163900,33962965380,18860,18860,18860,18860,0
20240628,163800,33962965380,18860,18860,18860,18860,54357
20240628,163700,33962965380,18860,18860,18860,18860,0
20240628,163600,33962965380,18860,18860,18860,18860,0
20240628,163500,33962965380,18860,18860,18860,18860,0
20240628,163400,33962965380,18860,18860,18860,18860,0
20240628,163300,33962965380,18860,18860,18860,18860,0
20240628,163200,33962965380,18860,18860,18860,18860,0
20240628,163100,33962965380,18860,18860,18860,18860,0
20240628,163000,33962965380,18860,18860,18860,18860,0
20240628,162900,33962965380,18860,18860,18860,18860,0
20240628,162800,33962965380,18860,18860,18860,18860,0
20240628,162700,33962965380,18860,18860,18860,18860,0
20240628,162600,33962965380,18860,18860,18860,18860,0
20240628,162500,33962965380,18860,18860,18860,18860,0
20240628,162400,33962965380,18860,18860,18860,18860,0
20240628,162300,33962965380,18860,18860,18860,18860,0
20240628,162200,33962965380,18860,18860,18860,18860,0
20240628,162100,33962965380,18860,18860,18860,18860,0
20240628,162000,33962965380,18860,18860,18860,18860,0
20240628,161900,33962965380,18860,18860,18860,18860,0
20240628,161800,33962965380,18860,18860,18860,18860,0
20240628,161700,33962965380,18860,18860,18860,18860,0
20240628,161600,33962965380,18860,18860,18860,18860,0
20240628,161500,33962965380,18860,18860,18860,18860,0
20240628,161400,33962965380,18860,18860,18860,18860,0
20240628,161300,33962965380,18860,18860,18860,18860,0
20240628,161200,33962965380,18860,18860,18860,18860,0
20240628,161100,33962965380,18860,18860,18860,18860,0
20240628,161000,33962965380,18860,18860,18860,18860,0
20240628,160900,33962965380,18860,18860,18860,18860,0
20240628,160800,33962965380,18860,18860,18860,18860,54357
20240628,160700,33962965380,18860,18860,18860,18860,0
20240628,160600,33962965380,18860,18860,18860,18860,0
20240628,160500,33962965380,18860,18860,18860,18860,0
20240628,160400,33962965380,18860,18860,18860,18860,0
20240628,160300,33962965380,18860,18860,18860,18860,0
20240628,160200,33962965380,18860,18860,18860,18860,0
20240628,160100,33962965380,18860,18860,18860,18860,0
20240628,160000,33962965380,18860,18860,18860,18860,0
20240628,155900,33962965380,18860,18860,18860,18860,0
20240628,155800,33962965380,18860,18860,18860,18860,0
20240628,155700,33962965380,18860,18860,18860,18860,0
20240628,155600,33962965380,18860,18860,18860,18860,0
20240628,155500,33962965380,18860,18860,18860,18860,0
20240628,155400,33962965380,18860,18860,18860,18860,0
20240628,155300,33962965380,18860,18860,18860,18860,0
20240628,155200,33962965380,18860,18860,18860,18860,0
20240628,155100,33962965380,18860,18860,18860,18860,0
20240628,155000,33962965380,18860,18860,18860,18860,0
20240628,154900,33962965380,18860,18860,18860,18860,0
20240628,154800,33962965380,18860,18860,18860,18860,0
20240628,154700,33962965380,18860,18860,18860,18860,0
20240628,154600,33962965380,18860,18860,18860,18860,0
20240628,154500,33962965380,18860,18860,18860,18860,0
20240628,154400,33962965380,18860,18860,18860,18860,0
20240628,154300,33962965380,18860,18860,18860,18860,0
20240628,154200,33962965380,18860,18860,18860,18860,0
20240628,154100,33962965380,18860,18860,18860,18860,0
20240628,154000,33962965380,18860,18860,18860,18860,0
20240628,153900,33962965380,18860,18860,18860,18860,0
20240628,153800,33962965380,18860,18860,18860,18860,54357
20240628,153700,33962965380,18860,18860,18860,18860,0
20240628,153600,33962965380,18860,18860,18860,18860,0
20240628,153500,33962965380,18860,18860,18860,18860,0
20240628,153400,33962965380,18860,18860,18860,18860,0
20240628,153300,33962965380,18860,18860,18860,18860,0
20240628,153200,33962965380,18860,18860,18860,18860,0
20240628,153100,33962965380,18860,18860,18860,18860,0
20240628,153000,33962965380,18860,18860,18860,18860,54357
20240628,152900,32937792360,18860,18860,18860,18860,0
20240628,152800,32937792360,18860,18860,18860,18860,0
20240628,152700,32937792360,18860,18860,18860,18860,0
20240628,152600,32937792360,18860,18860,18860,18860,0
20240628,152500,32937792360,18860,18860,18860,18860,0
20240628,152400,32937792360,18860,18860,18860,18860,0
20240628,152300,32937792360,18860,18860,18860,18860,0
20240628,152200,32937792360,18860,18860,18860,18860,0
20240628,152100,32937792360,18860,18860,18860,18860,0
20240628,152000,32937792360,18860,18860,18860,18860,0
20240628,151900,32937792360,18860,18870,18870,18860,8226
20240628,151800,32782592560,18870,18880,18880,18860,8241
20240628,151700,32627075110,18880,18880,18880,18870,7507
20240628,151600,32485370300,18880,18880,18880,18870,7815
20240628,151500,32337861030,18880,18880,18880,18870,5655
20240628,151400,32231102340,18870,18860,18880,18850,17463
20240628,151300,31901510430,18860,18860,18860,18850,5168
20240628,151200,31804046550,18860,18860,18860,18850,7176
20240628,151100,31668726600,18860,18840,18870,18840,14578
20240628,151000,31393783400,18850,18850,18870,18840,10478
20240628,150900,31196192820,18850,18870,18870,18840,10039
20240628,150800,31006906740,18860,18870,18870,18850,9668
20240628,150700,30824535970,18870,18860,18870,18850,4118
20240628,150600,30746841220,18870,18860,18870,18850,9297
20240628,150500,30571531980,18860,18850,18860,18840,6967
20240628,150400,30440187360,18850,18850,18850,18840,5363
20240628,150300,30339098910,18850,18850,18860,18840,7075
20240628,150200,30205731870,18850,18850,18860,18830,8937
20240628,150100,30037305220,18850,18840,18850,18830,6262
20240628,150000,29919308530,18840,18850,18850,18830,5423
20240628,145900,29817127230,18850,18860,18860,18840,12022
20240628,145800,29590476940,18860,18850,18860,18840,9735
20240628,145700,29406993930,18850,18840,18850,18830,8810
20240628,145600,29240958610,18840,18830,18840,18820,10640
20240628,145500,29040609820,18830,18820,18840,18810,10992
20240628,145400,28833690700,18820,18840,18840,18790,9474
20240628,145300,28655410720,18830,18830,18840,18820,8175
20240628,145200,28501446180,18830,18830,18840,18820,5587
20240628,145100,28396247870,18830,18840,18850,18790,9703
20240628,145000,28213599570,18850,18860,18860,18830,9991
20240628,144900,28025322620,18860,18870,18880,18840,12335
20240628,144800,27792658020,18870,18860,18880,18840,12278
20240628,144700,27561029140,18860,18860,18870,18820,25348
20240628,144600,27083160240,18850,18780,18860,18780,17626
20240628,144500,26751075280,18790,18810,18830,18780,7380
20240628,144400,26612262230,18810,18790,18820,18770,8600
20240628,144300,26450629690,18800,18810,18830,18730,20608
20240628,144200,26063497220,18810,18830,18840,18800,33321
20240628,144100,25436303010,18830,18820,18850,18800,10421
20240628,144000,25240173570,18830,18840,18870,18810,21951
20240628,143900,24826549310,18840,18790,18850,18790,31989
20240628,143800,24224777970,18790,18780,18790,18770,8555
20240628,143700,24064111180,18780,18780,18780,18760,4903
20240628,143600,23972061880,18780,18760,18780,18730,15443
20240628,143500,23682343570,18760,18760,18760,18750,6438
20240628,143400,23561572910,18760,18730,18770,18720,11726
20240628,143300,23341945280,18750,18780,18790,18740,15983
20240628,143200,23041946010,18780,18760,18790,18750,16614
20240628,143100,22729988510,18760,18670,18800,18660,72284
20240628,143000,21376868990,18660,18690,18690,18660,2292
20240628,142900,21334057260,18690,18660,18690,18640,9798
20240628,142800,21151167380,18660,18660,18660,18630,9389
20240628,142700,20976120140,18660,18660,18690,18650,6870
20240628,142600,20847858010,18670,18700,18700,18650,10391
20240628,142500,20653756770,18700,18700,18700,18680,7646
20240628,142400,20510845940,18690,18650,18700,18640,20054
20240628,142300,20136419370,18650,18570,18650,18570,16139
20240628,142200,19836092340,18570,18520,18570,18510,7639
20240628,142100,19694396790,18510,18510,18520,18510,610
20240628,142000,19683102160,18520,18530,18530,18510,775
20240628,141900,19668749650,18530,18530,18540,18530,668
20240628,141800,19656371110,18540,18530,18550,18520,3228
20240628,141700,19596519680,18530,18520,18550,18520,2219
20240628,141600,19555407780,18510,18520,18520,18510,1018
20240628,141500,19536558510,18520,18500,18520,18500,563
20240628,141400,19526134370,18520,18520,18520,18500,2350
20240628,141300,19482647600,18510,18530,18530,18510,1677
20240628,141200,19451593880,18530,18560,18560,18530,1621
20240628,141100,19421553220,18550,18560,18560,18550,307
20240628,141000,19415855380,18560,18530,18560,18530,2435
20240628,140900,19370697680,18530,18540,18540,18530,798
20240628,140800,19355907280,18530,18520,18530,18510,4184
20240628,140700,19278415670,18520,18520,18520,18510,1428
20240628,140600,19251981490,18510,18520,18530,18500,3990
20240628,140500,19178122600,18530,18520,18530,18520,513
20240628,140400,19168620450,18520,18540,18540,18520,5151
20240628,140300,19073199140,18540,18570,18570,18540,3580
20240628,140200,19006785130,18560,18590,18590,18550,6812
20240628,140100,18880236440,18590,18590,18590,18580,1661
20240628,140000,18849363450,18580,18580,18580,18580,3407
20240628,135900,18786061390,18580,18560,18580,18560,1272
20240628,135800,18762440420,18570,18570,18570,18560,634
20240628,135700,18750670620,18560,18560,18560,18550,737
20240628,135600,18736993040,18560,18560,18570,18560,883
20240628,135500,18720603300,18560,18570,18570,18560,1329
20240628,135400,18695932720,18570,18570,18570,18560,1012
20240628,135300,18677139980,18570,18560,18570,18550,1391
20240628,135200,18651320330,18560,18560,18570,18560,1077
20240628,135100,18631330290,18570,18560,18570,18560,1277
20240628,135000,18607624980,18560,18560,18570,18560,1372
20240628,134900,18582159720,18540,18560,18560,18540,609
20240628,134800,18570862700,18560,18550,18560,18550,727
20240628,134700,18557375490,18550,18560,18560,18550,794
20240628,134600,18542646080,18560,18560,18560,18550,459
20240628,134500,18534128710,18560,18550,18560,18550,2660
20240628,134400,18484774480,18540,18530,18550,18530,1347
20240628,134300,18459803030,18530,18540,18540,18530,508
20240628,134200,18450384840,18540,18550,18560,18540,3385
20240628,134100,18387594490,18560,18550,18560,18550,645
20240628,134000,18375625960,18550,18560,18570,18550,876
20240628,133900,18359370650,18560,18560,18560,18550,188
20240628,133800,18355881650,18560,18560,18560,18550,742
20240628,133700,18342111220,18560,18570,18570,18550,2025
20240628,133600,18304541720,18570,18580,18580,18560,4341
20240628,133500,18223964750,18570,18570,18580,18570,416
20240628,133400,18216239410,18570,18570,18580,18560,2668
20240628,133300,18166702510,18580,18570,18580,18570,2016
20240628,133200,18129261190,18580,18570,18580,18570,1319
20240628,133100,18104765760,18570,18590,18590,18570,965
20240628,133000,18086836020,18580,18590,18600,18580,814
20240628,132900,18071707060,18580,18600,18610,18580,2162
20240628,132800,18031510540,18600,18590,18610,18590,4078
20240628,132700,17955660430,18590,18590,18600,18590,873
20240628,132600,17939430060,18590,18600,18600,18590,800
20240628,132500,17924555020,18600,18600,18600,18590,369
20240628,132400,17917693640,18600,18600,18600,18600,868
20240628,132300,17901548840,18610,18630,18630,18610,2025
20240628,132200,17863842710,18630,18600,18630,18600,1892
20240628,132100,17828630740,18600,18590,18600,18580,1268
20240628,132000,17805058890,18580,18580,18590,18580,1690
20240628,131900,17773655030,18580,18590,18590,18580,2720
20240628,131800,17723112910,18590,18610,18610,18590,620
20240628,131700,17711580880,18610,18620,18630,18600,4263
20240628,131600,17632199360,18620,18620,18630,18620,1684
20240628,131500,17600841130,18620,18620,18630,18620,3185
20240628,131400,17541522050,18630,18610,18640,18610,10400
20240628,131300,17347801190,18610,18580,18610,18570,11216
20240628,131200,17139260410,18580,18570,18580,18560,4223
20240628,131100,17060854110,18560,18550,18570,18540,1204
20240628,131000,17038514230,18570,18540,18570,18530,7627
20240628,130900,16896993160,18540,18540,18550,18530,1280
20240628,130800,16873260610,18540,18520,18550,18520,3602
20240628,130700,16806476800,18530,18520,18530,18510,1390
20240628,130600,16780738060,18530,18530,18530,18520,916
20240628,130500,16763767680,18530,18520,18530,18510,1147
20240628,130400,16742519490,18520,18510,18520,18510,2125
20240628,130300,16703182700,18510,18520,18520,18500,563
20240628,130200,16692758880,18520,18500,18520,18500,4505
20240628,130100,16609360930,18490,18490,18500,18490,1205
20240628,130000,16587079920,18490,18480,18500,18470,1402
20240628,125900,16561165900,18480,18470,18490,18470,699
20240628,125800,16548249310,18470,18470,18500,18470,1951
20240628,125700,16512190780,18470,18470,18470,18450,1450
20240628,125600,16485423860,18460,18470,18480,18440,886
20240628,125500,16469070300,18470,18470,18470,18460,1001
20240628,125400,16450584920,18460,18460,18460,18450,951
20240628,125300,16433032000,18460,18460,18460,18450,684
20240628,125200,16420410330,18450,18460,18460,18450,468
20240628,125100,16411775560,18460,18460,18460,18450,441
20240628,125000,16403637870,18450,18470,18470,18450,1771
20240628,124900,16370945830,18470,18460,18470,18460,1581
20240628,124800,16341757200,18480,18460,18480,18460,273
20240628,124700,16336714200,18460,18460,18480,18460,511
20240628,124600,16327276280,18470,18460,18470,18460,1026
20240628,124500,16308328450,18470,18460,18470,18460,281
20240628,124400,16303140290,18460,18460,18460,18450,868
20240628,124300,16287119830,18460,18460,18460,18450,155
20240628,124200,16284259570,18460,18450,18460,18440,750
20240628,124100,16270418570,18450,18450,18460,18450,1300
20240628,124000,16246432400,18460,18460,18460,18450,251
20240628,123900,16241799640,18460,18460,18460,18450,620
20240628,123800,16230355520,18460,18460,18470,18460,686
20240628,123700,16217691590,18470,18440,18470,18440,330
20240628,123600,16211601350,18440,18450,18470,18440,202
20240628,123500,16207873840,18450,18450,18460,18450,1195
20240628,123400,16185823330,18450,18480,18480,18450,3169
20240628,123300,16127337400,18460,18480,18480,18460,1201
20240628,123200,16105156370,18470,18470,18470,18460,895
20240628,123100,16088626870,18470,18470,18470,18460,572
20240628,123000,16078063980,18470,18440,18470,18440,4502
20240628,122900,15994959710,18440,18450,18450,18430,315
20240628,122800,15989151560,18440,18410,18450,18410,4551
20240628,122700,15905314200,18410,18410,18410,18410,270
20240628,122600,15900343500,18400,18400,18400,18390,1507
20240628,122500,15872620940,18400,18400,18400,18390,527
20240628,122400,15862924650,18400,18400,18400,18390,881
20240628,122300,15846716590,18400,18400,18400,18390,2426
20240628,122200,15802079170,18400,18400,18400,18390,974
20240628,122100,15784166040,18400,18390,18400,18390,835
20240628,122000,15768808410,18400,18400,18410,18390,1685
20240628,121900,15737802040,18400,18400,18400,18400,148
20240628,121800,15735078840,18390,18400,18400,18390,546
20240628,121700,15725033480,18400,18390,18400,18380,1724
20240628,121600,15693330440,18390,18390,18390,18380,559
20240628,121500,15683052790,18390,18380,18390,18370,1597
20240628,121400,15653707960,18380,18380,18380,18370,656
20240628,121300,15641651080,18380,18380,18390,18370,2215
20240628,121200,15600945330,18380,18380,18380,18370,1403
20240628,121100,15575160870,18380,18370,18380,18370,374
20240628,121000,15568288810,18380,18380,18380,18370,917
20240628,120900,15551434370,18380,18380,18380,18370,239
20240628,120800,15547042630,18380,18390,18390,18370,466
20240628,120700,15538477800,18380,18380,18380,18370,2134
20240628,120600,15499268430,18380,18380,18390,18370,1140
20240628,120500,15478318920,18390,18380,18390,18370,7260
20240628,120400,15344941840,18390,18390,18390,18380,1886
20240628,120300,15310276170,18390,18390,18400,18380,7483
20240628,120200,15172675760,18400,18410,18410,18390,2114
20240628,120100,15133784810,18410,18400,18410,18390,2856
20240628,120000,15081221340,18400,18400,18400,18390,1869
20240628,115900,15046832330,18400,18400,18420,18400,2752
20240628,115800,14996194040,18410,18410,18420,18410,1480
20240628,115700,14968940090,18410,18420,18420,18410,1500
20240628,115600,14941323870,18420,18410,18420,18400,2150
20240628,115500,14901742290,18400,18400,18410,18390,628
20240628,115400,14890188030,18400,18400,18410,18400,8426
20240628,115300,14735147940,18400,18400,18410,18400,5656
20240628,115200,14631059730,18400,18420,18420,18400,1723
20240628,115100,14599338960,18420,18420,18430,18420,2801
20240628,115000,14547743230,18420,18430,18430,18410,2807
20240628,114900,14496037390,18430,18430,18430,18420,1584
20240628,114800,14466850730,18420,18410,18420,18410,2082
20240628,114700,14428516300,18420,18440,18440,18410,4921
20240628,114600,14337854780,18450,18460,18460,18430,6786
20240628,114500,14212739620,18460,18460,18460,18450,4493
20240628,114400,14129839350,18450,18470,18470,18450,704
20240628,114300,14116845090,18470,18460,18470,18460,2646
20240628,114200,14067999240,18460,18490,18490,18460,7540
20240628,114100,13928759170,18490,18480,18500,18470,2670
20240628,114000,13879410640,18490,18490,18490,18480,207
20240628,113900,13875584710,18480,18490,18500,18480,3350
20240628,113800,13813643500,18490,18470,18490,18470,1402
20240628,113700,13787734800,18480,18480,18480,18470,312
20240628,113600,13781971130,18480,18500,18510,18480,4221
20240628,113500,13703938700,18490,18490,18500,18480,2140
20240628,113400,13664364480,18490,18500,18510,18480,1525
20240628,113300,13636169570,18510,18510,18520,18500,499
20240628,113200,13626937070,18510,18510,18510,18500,2192
20240628,113100,13586379010,18510,18520,18520,18500,1548
20240628,113000,13557731080,18520,18510,18520,18510,422
20240628,112900,13549917400,18520,18500,18530,18500,106
20240628,112800,13547954780,18500,18490,18500,18490,741
20240628,112700,13534249400,18500,18510,18520,18490,5862
20240628,112600,13425778630,18520,18500,18520,18500,287
20240628,112500,13420466200,18500,18500,18510,18500,1931
20240628,112400,13384736400,18500,18480,18500,18480,2816
20240628,112300,13332668930,18480,18480,18480,18470,1165
20240628,112200,13311140230,18480,18480,18480,18470,2168
20240628,112100,13271088140,18480,18470,18490,18470,488
20240628,112000,13262069690,18470,18500,18500,18470,5846
20240628,111900,13154007570,18500,18510,18510,18500,1989
20240628,111800,13117208500,18510,18510,18510,18500,886
20240628,111700,13100809680,18500,18520,18520,18500,636
20240628,111600,13089038580,18500,18520,18520,18500,353
20240628,111500,13082506800,18510,18500,18510,18490,1097
20240628,111400,13062210000,18500,18510,18510,18490,5077
20240628,111300,12968283900,18510,18510,18520,18510,1619
20240628,111200,12938312210,18510,18570,18570,18510,9157
20240628,111100,12768592510,18560,18560,18580,18560,2147
20240628,111000,12728734060,18570,18570,18570,18560,909
20240628,110900,12711854970,18570,18570,18570,18570,144
20240628,110800,12709180890,18570,18560,18580,18560,1646
20240628,110700,12678612960,18560,18560,18570,18550,785
20240628,110600,12664043760,18560,18580,18580,18550,1575
20240628,110500,12634811700,18580,18580,18590,18550,3910
20240628,110400,12562197860,18580,18570,18580,18560,1288
20240628,110300,12538285420,18580,18570,18580,18560,1839
20240628,110200,12504133860,18570,18540,18570,18540,1180
20240628,110100,12482243590,18540,18560,18560,18540,1302
20240628,110000,12458093410,18550,18550,18580,18550,1542
20240628,105900,12429453040,18550,18570,18570,18550,798
20240628,105800,12414648960,18550,18570,18570,18540,1367
20240628,105700,12389286330,18570,18560,18570,18550,1955
20240628,105600,12353003630,18560,18580,18590,18560,2993
20240628,105500,12297411760,18580,18580,18580,18560,2606
20240628,105400,12249010840,18580,18510,18580,18510,6213
20240628,105300,12133800590,18510,18520,18520,18510,925
20240628,105200,12116678830,18520,18520,18520,18510,541
20240628,105100,12106659830,18520,18510,18520,18510,1234
20240628,105000,12083812280,18520,18510,18520,18510,929
20240628,104900,12066612830,18520,18510,18520,18510,1080
20240628,104800,12046619730,18520,18520,18530,18510,1662
20240628,104700,12015833730,18520,18530,18530,18520,582
20240628,104600,12005052890,18530,18520,18530,18510,629
20240628,104500,11993407010,18510,18520,18520,18510,1105
20240628,104400,11972946750,18520,18520,18520,18510,830
20240628,104300,11957580070,18510,18520,18520,18510,499
20240628,104200,11948338710,18520,18520,18520,18510,1333
20240628,104100,11923652590,18520,18520,18520,18510,2430
20240628,104000,11878661290,18520,18490,18520,18490,1570
20240628,103900,11849616950,18490,18490,18500,18490,854
20240628,103800,11833826470,18490,18480,18490,18470,1026
20240628,103700,11814865980,18480,18480,18500,18470,1602
20240628,103600,11785263580,18480,18490,18490,18470,1111
20240628,103500,11764735500,18490,18480,18490,18480,614
20240628,103400,11753388030,18480,18490,18500,18470,2053
20240628,103300,11715458810,18480,18490,18500,18480,3678
20240628,103200,11647479520,18490,18480,18490,18470,2358
20240628,103100,11603921820,18480,18520,18520,18470,9880
20240628,103000,11421195020,18520,18500,18540,18500,1737
20240628,102900,11389043060,18500,18520,18520,18500,1063
20240628,102800,11369367370,18520,18520,18520,18500,2181
20240628,102700,11328994460,18520,18520,18520,18510,2466
20240628,102600,11283337280,18510,18520,18520,18500,7212
20240628,102500,11149848100,18510,18520,18530,18510,2390
20240628,102400,11105598290,18520,18520,18530,18510,319
20240628,102300,11099691820,18520,18550,18550,18500,16265
20240628,102200,10798333750,18540,18570,18570,18540,1702
20240628,102100,10766752800,18570,18550,18570,18540,4101
20240628,102000,10690643930,18550,18550,18550,18550,1269
20240628,101900,10667103980,18550,18560,18560,18540,5855
20240628,101800,10558521040,18560,18560,18580,18550,2899
20240628,101700,10504722220,18560,18590,18590,18560,3444
20240628,101600,10440736910,18590,18590,18600,18580,944
20240628,101500,10423194830,18590,18600,18610,18590,1118
20240628,101400,10402404770,18600,18580,18600,18580,1275
20240628,101300,10378705860,18580,18580,18580,18570,1391
20240628,101200,10352863290,18580,18580,18590,18560,1026
20240628,101100,10333804550,18580,18560,18580,18550,2090
20240628,101000,10294982230,18560,18540,18560,18540,2085
20240628,100900,10256317600,18550,18570,18570,18550,4215
20240628,100800,10178096570,18570,18580,18580,18560,1681
20240628,100700,10146868610,18560,18620,18620,18560,13728
20240628,100600,9891508690,18620,18640,18640,18610,4881
20240628,100500,9800606030,18630,18620,18640,18620,3189
20240628,100400,9741198650,18620,18620,18630,18610,3861
20240628,100300,9669299010,18620,18600,18630,18600,3186
20240628,100200,9609989060,18610,18570,18610,18550,5853
20240628,100100,9501188680,18570,18510,18570,18510,4698
20240628,100000,9414131750,18510,18530,18530,18510,3594
20240628,095900,9347591360,18520,18520,18520,18510,2549
20240628,095800,9300384840,18530,18520,18530,18500,7106
20240628,095700,9168854920,18510,18500,18520,18500,1061
20240628,095600,9149219340,18490,18480,18490,18470,1549
20240628,095500,9120595540,18470,18470,18480,18450,3723
20240628,095400,9051862040,18470,18460,18480,18460,3783
20240628,095300,8982001670,18460,18540,18540,18460,20033
20240628,095200,8611385140,18540,18570,18580,18540,4491
20240628,095100,8528019860,18570,18570,18580,18550,1880
20240628,095000,8493122630,18560,18550,18560,18540,2595
20240628,094900,8444973630,18550,18560,18560,18540,3484
20240628,094800,8380370880,18570,18570,18580,18550,8936
20240628,094700,8214510130,18570,18560,18580,18560,1233
20240628,094600,8191615350,18570,18590,18600,18560,3143
20240628,094500,8133234580,18590,18620,18620,18580,2395
20240628,094400,8088685540,18620,18590,18620,18590,3701
20240628,094300,8019838570,18590,18570,18600,18560,10634
20240628,094200,7822322130,18580,18570,18580,18560,1661
20240628,094100,7791486550,18560,18570,18570,18560,1833
20240628,094000,7757455170,18560,18580,18580,18560,2446
20240628,093900,7712043130,18580,18570,18590,18570,2374
20240628,093800,7667944680,18570,18570,18590,18560,4466
20240628,093700,7585009520,18570,18610,18620,18570,14140
20240628,093600,7322104940,18600,18630,18630,18590,5225
20240628,093500,7224889180,18630,18620,18640,18600,4844
20240628,093400,7134658060,18600,18600,18610,18580,1455
20240628,093300,7107603220,18590,18610,18620,18580,6870
20240628,093200,6979831160,18610,18600,18610,18590,6042
20240628,093100,6867475140,18600,18620,18630,18600,3208
20240628,093000,6807764560,18630,18630,18630,18610,5025
20240628,092900,6714172630,18630,18640,18650,18620,2922
20240628,092800,6659709490,18640,18630,18650,18620,2429
20240628,092700,6614451140,18640,18600,18640,18570,2946
20240628,092600,6559648590,18600,18590,18600,18560,6408
20240628,092500,6440649250,18590,18590,18590,18570,3700
20240628,092400,6371921110,18590,18670,18680,18580,14618
20240628,092300,6099630420,18670,18680,18690,18660,3285
20240628,092200,6038274100,18680,18650,18680,18640,3700
20240628,092100,5969213440,18650,18630,18660,18620,8794
20240628,092000,5805350930,18620,18560,18640,18560,3908
20240628,091900,5732654680,18570,18690,18690,18570,14994
20240628,091800,5453450050,18690,18660,18720,18660,21298
20240628,091700,5055201260,18660,18590,18670,18580,16328
20240628,091600,4751042840,18570,18610,18620,18550,29466
20240628,091500,4203397700,18610,18620,18630,18590,11617
20240628,091400,3987186330,18620,18650,18650,18590,11024
20240628,091300,3782006420,18650,18660,18660,18600,18402
20240628,091200,3438927730,18660,18640,18660,18630,14491
20240628,091100,3168748130,18640,18570,18650,18570,18715
20240628,091000,2820350210,18580,18590,18600,18540,16827
20240628,090900,2507746260,18590,18580,18600,18540,14557
20240628,090800,2237416800,18590,18450,18590,18390,20481
20240628,090700,1859102220,18450,18440,18450,18410,2608
20240628,090600,1811029000,18450,18440,18450,18410,5600
20240628,090500,1707790070,18440,18510,18530,18380,10454
20240628,090400,1514909280,18500,18390,18520,18390,8420
20240628,090300,1359408210,18390,18320,18450,18320,11653
20240628,090200,1145021460,18330,18340,18380,18320,4725
20240628,090100,1058376900,18340,18350,18350,18320,7574
20240628,090000,919487990,18340,18450,18460,18250,49793