stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,193000,2498548610,6830,6830,6830,6830,5827
20240626,192900,2498548610,6830,6830,6830,6830,0
20240626,192800,2498548610,6830,6830,6830,6830,0
20240626,192700,2498548610,6830,6830,6830,6830,0
20240626,192600,2498548610,6830,6830,6830,6830,0
20240626,192500,2498548610,6830,6830,6830,6830,0
20240626,192400,2498548610,6830,6830,6830,6830,0
20240626,192300,2498548610,6830,6830,6830,6830,0
20240626,192200,2498548610,6830,6830,6830,6830,0
20240626,192100,2498548610,6830,6830,6830,6830,0
20240626,192000,2498548610,6830,6830,6830,6830,0
20240626,191900,2498548610,6830,6830,6830,6830,0
20240626,191800,2498548610,6830,6830,6830,6830,0
20240626,191700,2498548610,6830,6830,6830,6830,0
20240626,191600,2498548610,6830,6830,6830,6830,0
20240626,191500,2498548610,6830,6830,6830,6830,0
20240626,191400,2498548610,6830,6830,6830,6830,0
20240626,191300,2498548610,6830,6830,6830,6830,0
20240626,191200,2498548610,6830,6830,6830,6830,0
20240626,191100,2498548610,6830,6830,6830,6830,0
20240626,191000,2498548610,6830,6830,6830,6830,0
20240626,190900,2498548610,6830,6830,6830,6830,0
20240626,190800,2498548610,6830,6830,6830,6830,0
20240626,190700,2498548610,6830,6830,6830,6830,0
20240626,190600,2498548610,6830,6830,6830,6830,0
20240626,190500,2498548610,6830,6830,6830,6830,0
20240626,190400,2498548610,6830,6830,6830,6830,0
20240626,190300,2498548610,6830,6830,6830,6830,0
20240626,190200,2498548610,6830,6830,6830,6830,0
20240626,190100,2498548610,6830,6830,6830,6830,0
20240626,190000,2498548610,6830,6830,6830,6830,5827
20240626,185900,2498548610,6830,6830,6830,6830,0
20240626,185800,2498548610,6830,6830,6830,6830,0
20240626,185700,2498548610,6830,6830,6830,6830,0
20240626,185600,2498548610,6830,6830,6830,6830,0
20240626,185500,2498548610,6830,6830,6830,6830,0
20240626,185400,2498548610,6830,6830,6830,6830,0
20240626,185300,2498548610,6830,6830,6830,6830,0
20240626,185200,2498548610,6830,6830,6830,6830,0
20240626,185100,2498548610,6830,6830,6830,6830,0
20240626,185000,2498548610,6830,6830,6830,6830,0
20240626,184900,2498548610,6830,6830,6830,6830,0
20240626,184800,2498548610,6830,6830,6830,6830,0
20240626,184700,2498548610,6830,6830,6830,6830,0
20240626,184600,2498548610,6830,6830,6830,6830,0
20240626,184500,2498548610,6830,6830,6830,6830,0
20240626,184400,2498548610,6830,6830,6830,6830,0
20240626,184300,2498548610,6830,6830,6830,6830,0
20240626,184200,2498548610,6830,6830,6830,6830,0
20240626,184100,2498548610,6830,6830,6830,6830,0
20240626,184000,2498548610,6830,6830,6830,6830,0
20240626,183900,2498548610,6830,6830,6830,6830,0
20240626,183800,2498548610,6830,6830,6830,6830,0
20240626,183700,2498548610,6830,6830,6830,6830,0
20240626,183600,2498548610,6830,6830,6830,6830,0
20240626,183500,2498548610,6830,6830,6830,6830,0
20240626,183400,2498548610,6830,6830,6830,6830,0
20240626,183300,2498548610,6830,6830,6830,6830,0
20240626,183200,2498548610,6830,6830,6830,6830,0
20240626,183100,2498548610,6830,6830,6830,6830,0
20240626,183000,2498548610,6830,6830,6830,6830,5827
20240626,182900,2498548610,6830,6830,6830,6830,0
20240626,182800,2498548610,6830,6830,6830,6830,0
20240626,182700,2498548610,6830,6830,6830,6830,0
20240626,182600,2498548610,6830,6830,6830,6830,0
20240626,182500,2498548610,6830,6830,6830,6830,0
20240626,182400,2498548610,6830,6830,6830,6830,0
20240626,182300,2498548610,6830,6830,6830,6830,0
20240626,182200,2498548610,6830,6830,6830,6830,0
20240626,182100,2498548610,6830,6830,6830,6830,0
20240626,182000,2498548610,6830,6830,6830,6830,0
20240626,181900,2498548610,6830,6830,6830,6830,0
20240626,181800,2498548610,6830,6830,6830,6830,0
20240626,181700,2498548610,6830,6830,6830,6830,0
20240626,181600,2498548610,6830,6830,6830,6830,0
20240626,181500,2498548610,6830,6830,6830,6830,0
20240626,181400,2498548610,6830,6830,6830,6830,0
20240626,181300,2498548610,6830,6830,6830,6830,0
20240626,181200,2498548610,6830,6830,6830,6830,0
20240626,181100,2498548610,6830,6830,6830,6830,0
20240626,181000,2498548610,6830,6830,6830,6830,0
20240626,180900,2498548610,6830,6830,6830,6830,0
20240626,180800,2498548610,6830,6830,6830,6830,0
20240626,180700,2498548610,6830,6830,6830,6830,0
20240626,180600,2498548610,6830,6830,6830,6830,0
20240626,180500,2498548610,6830,6830,6830,6830,0
20240626,180400,2498548610,6830,6830,6830,6830,0
20240626,180300,2498548610,6830,6830,6830,6830,0
20240626,180200,2498548610,6830,6830,6830,6830,0
20240626,180100,2498548610,6830,6830,6830,6830,0
20240626,180000,2498548610,6830,6830,6830,6830,5827
20240626,175900,2498548610,6830,6830,6830,6830,0
20240626,175800,2498548610,6830,6830,6830,6830,0
20240626,175700,2498548610,6830,6830,6830,6830,0
20240626,175600,2498548610,6830,6830,6830,6830,0
20240626,175500,2498548610,6830,6830,6830,6830,0
20240626,175400,2498548610,6830,6830,6830,6830,0
20240626,175300,2498548610,6830,6830,6830,6830,0
20240626,175200,2498548610,6830,6830,6830,6830,0
20240626,175100,2498548610,6830,6830,6830,6830,0
20240626,175000,2498548610,6830,6830,6830,6830,0
20240626,174900,2498548610,6830,6830,6830,6830,0
20240626,174800,2498548610,6830,6830,6830,6830,0
20240626,174700,2498548610,6830,6830,6830,6830,0
20240626,174600,2498548610,6830,6830,6830,6830,0
20240626,174500,2498548610,6830,6830,6830,6830,0
20240626,174400,2498548610,6830,6830,6830,6830,0
20240626,174300,2498548610,6830,6830,6830,6830,0
20240626,174200,2498548610,6830,6830,6830,6830,0
20240626,174100,2498548610,6830,6830,6830,6830,0
20240626,174000,2498548610,6830,6830,6830,6830,0
20240626,173900,2498548610,6830,6830,6830,6830,0
20240626,173800,2498548610,6830,6830,6830,6830,0
20240626,173700,2498548610,6830,6830,6830,6830,0
20240626,173600,2498548610,6830,6830,6830,6830,0
20240626,173500,2498548610,6830,6830,6830,6830,0
20240626,173400,2498548610,6830,6830,6830,6830,0
20240626,173300,2498548610,6830,6830,6830,6830,0
20240626,173200,2498548610,6830,6830,6830,6830,0
20240626,173100,2498548610,6830,6830,6830,6830,0
20240626,173000,2498548610,6830,6830,6830,6830,5827
20240626,172900,2498548610,6830,6830,6830,6830,0
20240626,172800,2498548610,6830,6830,6830,6830,0
20240626,172700,2498548610,6830,6830,6830,6830,0
20240626,172600,2498548610,6830,6830,6830,6830,0
20240626,172500,2498548610,6830,6830,6830,6830,0
20240626,172400,2498548610,6830,6830,6830,6830,0
20240626,172300,2498548610,6830,6830,6830,6830,0
20240626,172200,2498548610,6830,6830,6830,6830,0
20240626,172100,2498548610,6830,6830,6830,6830,0
20240626,172000,2498548610,6830,6830,6830,6830,0
20240626,171900,2498548610,6830,6830,6830,6830,0
20240626,171800,2498548610,6830,6830,6830,6830,0
20240626,171700,2498548610,6830,6830,6830,6830,0
20240626,171600,2498548610,6830,6830,6830,6830,0
20240626,171500,2498548610,6830,6830,6830,6830,0
20240626,171400,2498548610,6830,6830,6830,6830,0
20240626,171300,2498548610,6830,6830,6830,6830,0
20240626,171200,2498548610,6830,6830,6830,6830,0
20240626,171100,2498548610,6830,6830,6830,6830,0
20240626,171000,2498548610,6830,6830,6830,6830,0
20240626,170900,2498548610,6830,6830,6830,6830,0
20240626,170800,2498548610,6830,6830,6830,6830,0
20240626,170700,2498548610,6830,6830,6830,6830,0
20240626,170600,2498548610,6830,6830,6830,6830,0
20240626,170500,2498548610,6830,6830,6830,6830,0
20240626,170400,2498548610,6830,6830,6830,6830,0
20240626,170300,2498548610,6830,6830,6830,6830,0
20240626,170200,2498548610,6830,6830,6830,6830,0
20240626,170100,2498548610,6830,6830,6830,6830,0
20240626,170000,2498548610,6830,6830,6830,6830,5827
20240626,165900,2498548610,6830,6830,6830,6830,0
20240626,165800,2498548610,6830,6830,6830,6830,0
20240626,165700,2498548610,6830,6830,6830,6830,0
20240626,165600,2498548610,6830,6830,6830,6830,0
20240626,165500,2498548610,6830,6830,6830,6830,0
20240626,165400,2498548610,6830,6830,6830,6830,0
20240626,165300,2498548610,6830,6830,6830,6830,0
20240626,165200,2498548610,6830,6830,6830,6830,0
20240626,165100,2498548610,6830,6830,6830,6830,0
20240626,165000,2498548610,6830,6830,6830,6830,0
20240626,164900,2498548610,6830,6830,6830,6830,0
20240626,164800,2498548610,6830,6830,6830,6830,0
20240626,164700,2498548610,6830,6830,6830,6830,0
20240626,164600,2498548610,6830,6830,6830,6830,0
20240626,164500,2498548610,6830,6830,6830,6830,0
20240626,164400,2498548610,6830,6830,6830,6830,0
20240626,164300,2498548610,6830,6830,6830,6830,0
20240626,164200,2498548610,6830,6830,6830,6830,0
20240626,164100,2498548610,6830,6830,6830,6830,0
20240626,164000,2498548610,6830,6830,6830,6830,0
20240626,163900,2498548610,6830,6830,6830,6830,0
20240626,163800,2498548610,6830,6830,6830,6830,0
20240626,163700,2498548610,6830,6830,6830,6830,0
20240626,163600,2498548610,6830,6830,6830,6830,0
20240626,163500,2498548610,6830,6830,6830,6830,0
20240626,163400,2498548610,6830,6830,6830,6830,0
20240626,163300,2498548610,6830,6830,6830,6830,0
20240626,163200,2498548610,6830,6830,6830,6830,0
20240626,163100,2498548610,6830,6830,6830,6830,0
20240626,163000,2498548610,6830,6830,6830,6830,5827
20240626,162900,2498548610,6830,6830,6830,6830,0
20240626,162800,2498548610,6830,6830,6830,6830,0
20240626,162700,2498548610,6830,6830,6830,6830,0
20240626,162600,2498548610,6830,6830,6830,6830,0
20240626,162500,2498548610,6830,6830,6830,6830,0
20240626,162400,2498548610,6830,6830,6830,6830,0
20240626,162300,2498548610,6830,6830,6830,6830,0
20240626,162200,2498548610,6830,6830,6830,6830,0
20240626,162100,2498548610,6830,6830,6830,6830,0
20240626,162000,2498548610,6830,6830,6830,6830,0
20240626,161900,2498548610,6830,6830,6830,6830,0
20240626,161800,2498548610,6830,6830,6830,6830,0
20240626,161700,2498548610,6830,6830,6830,6830,0
20240626,161600,2498548610,6830,6830,6830,6830,0
20240626,161500,2498548610,6830,6830,6830,6830,0
20240626,161400,2498548610,6830,6830,6830,6830,0
20240626,161300,2498548610,6830,6830,6830,6830,0
20240626,161200,2498548610,6830,6830,6830,6830,0
20240626,161100,2498548610,6830,6830,6830,6830,0
20240626,161000,2498548610,6830,6830,6830,6830,0
20240626,160900,2498548610,6830,6830,6830,6830,0
20240626,160800,2498548610,6830,6830,6830,6830,0
20240626,160700,2498548610,6830,6830,6830,6830,0
20240626,160600,2498548610,6830,6830,6830,6830,0
20240626,160500,2498548610,6830,6830,6830,6830,0
20240626,160400,2498548610,6830,6830,6830,6830,0
20240626,160300,2498548610,6830,6830,6830,6830,0
20240626,160200,2498548610,6830,6830,6830,6830,0
20240626,160100,2498548610,6830,6830,6830,6830,0
20240626,160000,2498548610,6830,6830,6830,6830,5827
20240626,155900,2498548610,6830,6830,6830,6830,0
20240626,155800,2498548610,6830,6830,6830,6830,0
20240626,155700,2498548610,6830,6830,6830,6830,0
20240626,155600,2498548610,6830,6830,6830,6830,0
20240626,155500,2498548610,6830,6830,6830,6830,0
20240626,155400,2498548610,6830,6830,6830,6830,0
20240626,155300,2498548610,6830,6830,6830,6830,0
20240626,155200,2498548610,6830,6830,6830,6830,0
20240626,155100,2498548610,6830,6830,6830,6830,0
20240626,155000,2498548610,6830,6830,6830,6830,0
20240626,154900,2498548610,6830,6830,6830,6830,0
20240626,154800,2498548610,6830,6830,6830,6830,0
20240626,154700,2498548610,6830,6830,6830,6830,0
20240626,154600,2498548610,6830,6830,6830,6830,0
20240626,154500,2498548610,6830,6830,6830,6830,0
20240626,154400,2498548610,6830,6830,6830,6830,0
20240626,154300,2498548610,6830,6830,6830,6830,0
20240626,154200,2498548610,6830,6830,6830,6830,0
20240626,154100,2498548610,6830,6830,6830,6830,0
20240626,154000,2498548610,6830,6830,6830,6830,0
20240626,153900,2498548610,6830,6830,6830,6830,0
20240626,153800,2498548610,6830,6830,6830,6830,0
20240626,153700,2498548610,6830,6830,6830,6830,0
20240626,153600,2498548610,6830,6830,6830,6830,0
20240626,153500,2498548610,6830,6830,6830,6830,0
20240626,153400,2498548610,6830,6830,6830,6830,0
20240626,153300,2498548610,6830,6830,6830,6830,0
20240626,153200,2498548610,6830,6830,6830,6830,0
20240626,153100,2498548610,6830,6830,6830,6830,0
20240626,153000,2498548610,6830,6830,6830,6830,11654
20240626,152900,2458750200,6830,6830,6830,6830,0
20240626,152800,2458750200,6830,6830,6830,6830,0
20240626,152700,2458750200,6830,6830,6830,6830,0
20240626,152600,2458750200,6830,6830,6830,6830,0
20240626,152500,2458750200,6830,6830,6830,6830,0
20240626,152400,2458750200,6830,6830,6830,6830,0
20240626,152300,2458750200,6830,6830,6830,6830,0
20240626,152200,2458750200,6830,6830,6830,6830,0
20240626,152100,2458750200,6830,6830,6830,6830,0
20240626,152000,2458750200,6830,6830,6830,6830,0
20240626,151900,2458750200,6830,6830,6830,6820,118
20240626,151800,2457944310,6830,6810,6830,6810,363
20240626,151700,2455469640,6820,6820,6820,6810,704
20240626,151600,2450670250,6820,6820,6820,6820,51
20240626,151500,2450322430,6810,6810,6820,6810,673
20240626,151400,2445734820,6810,6820,6820,6810,591
20240626,151300,2441705400,6820,6820,6820,6820,24
20240626,151200,2441541720,6820,6810,6820,6810,1007
20240626,151100,2434683430,6810,6810,6810,6810,0
20240626,151000,2434683430,6810,6810,6810,6810,176
20240626,150900,2433484870,6820,6820,6830,6820,204
20240626,150800,2432092800,6810,6810,6820,6810,780
20240626,150700,2426780900,6810,6820,6820,6810,902
20240626,150600,2420637270,6820,6820,6820,6820,715
20240626,150500,2415760970,6820,6820,6820,6820,500
20240626,150400,2412350970,6820,6820,6820,6820,572
20240626,150300,2408449930,6820,6830,6830,6820,79
20240626,150200,2407910390,6820,6820,6820,6820,1
20240626,150100,2407903570,6820,6820,6820,6820,87
20240626,150000,2407310230,6820,6830,6830,6820,4
20240626,145900,2407282930,6820,6820,6820,6820,572
20240626,145800,2403381890,6820,6830,6830,6820,206
20240626,145700,2401976860,6820,6820,6830,6820,695
20240626,145600,2397235460,6830,6820,6830,6820,3
20240626,145500,2397214990,6830,6830,6830,6820,47
20240626,145400,2396893990,6830,6830,6830,6830,6
20240626,145300,2396853010,6820,6820,6820,6820,1225
20240626,145200,2388498510,6830,6830,6830,6830,110
20240626,145100,2387747210,6830,6830,6830,6820,117
20240626,145000,2386949200,6830,6830,6830,6830,82
20240626,144900,2386389140,6830,6830,6830,6830,151
20240626,144800,2385357810,6830,6830,6830,6830,2
20240626,144700,2385344150,6830,6830,6840,6830,304
20240626,144600,2383267820,6840,6840,6840,6840,31
20240626,144500,2383055780,6830,6830,6830,6830,717
20240626,144400,2378158670,6830,6830,6830,6830,9
20240626,144300,2378097200,6820,6820,6820,6820,222
20240626,144200,2376583160,6830,6830,6830,6830,23
20240626,144100,2376426070,6830,6840,6840,6830,244
20240626,144000,2374757410,6820,6830,6840,6820,187
20240626,143900,2373481930,6840,6840,6840,6840,9
20240626,143800,2373420370,6850,6830,6850,6830,34
20240626,143700,2373187690,6830,6830,6830,6830,3376
20240626,143600,2350129610,6840,6850,6850,6840,962
20240626,143500,2343549470,6850,6840,6850,6840,64
20240626,143400,2343111210,6840,6850,6850,6840,642
20240626,143300,2338715510,6850,6850,6850,6850,16
20240626,143200,2338605910,6850,6850,6850,6850,0
20240626,143100,2338605910,6850,6850,6850,6850,4
20240626,143000,2338578510,6840,6850,6850,6840,166
20240626,142900,2337443040,6840,6850,6850,6840,592
20240626,142800,2333393650,6850,6850,6850,6850,10
20240626,142700,2333325150,6850,6850,6850,6840,80
20240626,142600,2332777830,6850,6850,6850,6850,22
20240626,142500,2332627130,6850,6850,6850,6840,518
20240626,142400,2329083960,6830,6850,6850,6830,670
20240626,142300,2324501200,6840,6840,6850,6840,311
20240626,142200,2322373950,6840,6840,6840,6840,199
20240626,142100,2321012790,6850,6850,6860,6850,155
20240626,142000,2319951020,6860,6860,6860,6860,13
20240626,141900,2319861840,6860,6860,6860,6860,10
20240626,141800,2319793240,6860,6860,6860,6860,0
20240626,141700,2319793240,6860,6850,6860,6850,1031
20240626,141600,2312727310,6860,6860,6860,6860,108
20240626,141500,2311986430,6860,6860,6860,6860,27
20240626,141400,2311801210,6850,6850,6850,6850,0
20240626,141300,2311801210,6850,6850,6850,6850,50
20240626,141200,2311458710,6870,6870,6870,6870,1
20240626,141100,2311451840,6850,6870,6870,6850,436
20240626,141000,2308457560,6860,6850,6860,6850,88
20240626,140900,2307853930,6860,6850,6860,6850,118
20240626,140800,2307045330,6850,6850,6850,6840,140
20240626,140700,2306086660,6840,6840,6840,6840,300
20240626,140600,2304034660,6850,6840,6850,6840,312
20240626,140500,2301900570,6850,6850,6850,6850,1
20240626,140400,2301893720,6850,6850,6850,6850,152
20240626,140300,2300852520,6850,6840,6850,6840,13
20240626,140200,2300763570,6840,6840,6840,6840,0
20240626,140100,2300763570,6840,6840,6840,6840,100
20240626,140000,2300079570,6850,6850,6850,6850,2
20240626,135900,2300065870,6840,6840,6840,6840,947
20240626,135800,2293588390,6840,6840,6840,6840,472
20240626,135700,2290359910,6840,6830,6840,6830,1840
20240626,135600,2277774410,6830,6820,6830,6820,81
20240626,135500,2277221910,6840,6840,6840,6840,101
20240626,135400,2276531070,6820,6820,6820,6820,32
20240626,135300,2276312830,6810,6810,6810,6810,0
20240626,135200,2276312830,6810,6810,6810,6810,57
20240626,135100,2275924660,6810,6820,6820,6810,329
20240626,135000,2273682170,6830,6830,6830,6830,291
20240626,134900,2271694640,6810,6830,6830,6810,2183
20240626,134800,2256807450,6830,6840,6840,6830,45
20240626,134700,2256499660,6830,6840,6840,6830,952
20240626,134600,2249997290,6830,6830,6830,6830,500
20240626,134500,2246582290,6830,6830,6830,6830,1
20240626,134400,2246575460,6830,6840,6840,6830,544
20240626,134300,2242855220,6840,6840,6840,6840,0
20240626,134200,2242855220,6840,6840,6840,6840,2126
20240626,134100,2228313380,6850,6850,6850,6850,78
20240626,134000,2227779080,6850,6850,6850,6850,36
20240626,133900,2227532480,6850,6850,6850,6850,3
20240626,133800,2227511930,6850,6850,6850,6850,484
20240626,133700,2224196530,6860,6860,6860,6850,126
20240626,133600,2223332180,6860,6860,6870,6860,42
20240626,133500,2223044040,6860,6860,6860,6860,50
20240626,133400,2222701040,6850,6850,6850,6850,171
20240626,133300,2221529690,6850,6850,6850,6850,0
20240626,133200,2221529690,6850,6850,6850,6850,222
20240626,133100,2220008990,6850,6850,6850,6850,21
20240626,133000,2219865140,6850,6870,6870,6850,531
20240626,132900,2216226770,6860,6860,6860,6860,15
20240626,132800,2216123870,6860,6860,6860,6860,216
20240626,132700,2214642110,6870,6870,6870,6870,6
20240626,132600,2214600890,6870,6870,6870,6870,1
20240626,132500,2214594020,6860,6870,6870,6860,15
20240626,132400,2214491090,6870,6870,6870,6870,2
20240626,132300,2214477350,6870,6870,6870,6870,16
20240626,132200,2214367430,6870,6870,6870,6870,52
20240626,132100,2214010190,6870,6870,6870,6870,419
20240626,132000,2211131660,6870,6870,6870,6870,1
20240626,131900,2211124790,6870,6860,6870,6860,201
20240626,131800,2209743930,6870,6870,6870,6870,224
20240626,131700,2208205050,6870,6870,6870,6870,152
20240626,131600,2207160810,6870,6870,6870,6870,284
20240626,131500,2205209730,6870,6870,6870,6870,0
20240626,131400,2205209730,6870,6870,6870,6870,132
20240626,131300,2204302890,6880,6870,6880,6870,495
20240626,131200,2200897660,6880,6880,6880,6880,274
20240626,131100,2199012540,6880,6880,6880,6880,440
20240626,131000,2195985340,6880,6880,6880,6880,785
20240626,130900,2190584540,6880,6860,6880,6860,887
20240626,130800,2184494650,6860,6850,6870,6850,666
20240626,130700,2179926380,6870,6870,6870,6870,387
20240626,130600,2177267690,6880,6870,6880,6870,23
20240626,130500,2177109670,6870,6870,6870,6870,516
20240626,130400,2173564750,6870,6880,6880,6870,519
20240626,130300,2169994100,6880,6880,6880,6880,0
20240626,130200,2169994100,6880,6860,6880,6860,1082
20240626,130100,2162561940,6860,6860,6880,6850,5159
20240626,130000,2127153670,6860,6860,6860,6860,2
20240626,125900,2127139950,6860,6850,6860,6850,916
20240626,125800,2120863310,6840,6850,6850,6840,101
20240626,125700,2120172460,6850,6850,6850,6850,20
20240626,125600,2120035460,6850,6850,6850,6850,0
20240626,125500,2120035460,6850,6840,6850,6840,1046
20240626,125400,2112880770,6840,6850,6850,6840,11
20240626,125300,2112805520,6850,6850,6850,6850,24
20240626,125200,2112641120,6850,6850,6850,6850,110
20240626,125100,2111887620,6850,6850,6850,6850,180
20240626,125000,2110654620,6850,6850,6850,6850,0
20240626,124900,2110654620,6850,6840,6850,6840,206
20240626,124800,2109243540,6850,6840,6850,6840,179
20240626,124700,2108019080,6840,6840,6840,6840,124
20240626,124600,2107170920,6850,6850,6850,6850,1
20240626,124500,2107164070,6850,6850,6850,6850,20
20240626,124400,2107027070,6850,6850,6850,6850,112
20240626,124300,2106259870,6850,6850,6850,6850,30
20240626,124200,2106054370,6850,6850,6850,6850,0
20240626,124100,2106054370,6850,6850,6850,6840,853
20240626,124000,2100219510,6850,6850,6850,6850,765
20240626,123900,2094979260,6840,6840,6840,6840,90
20240626,123800,2094363660,6840,6840,6840,6840,473
20240626,123700,2091128340,6830,6830,6830,6830,1506
20240626,123600,2080842360,6830,6820,6830,6820,156
20240626,123500,2079778400,6820,6820,6820,6820,23
20240626,123400,2079621540,6820,6820,6820,6820,0
20240626,123300,2079621540,6820,6820,6820,6820,0
20240626,123200,2079621540,6820,6820,6820,6820,1
20240626,123100,2079614720,6810,6810,6810,6810,74
20240626,123000,2079110780,6820,6800,6820,6800,119
20240626,122900,2078300450,6810,6810,6810,6810,496
20240626,122800,2074922690,6820,6820,6820,6820,1000
20240626,122700,2068102690,6820,6820,6820,6820,10
20240626,122600,2068034490,6810,6810,6810,6810,57
20240626,122500,2067646320,6810,6810,6810,6810,132
20240626,122400,2066747400,6810,6810,6810,6810,1
20240626,122300,2066740590,6800,6800,6800,6800,172
20240626,122200,2065570990,6800,6800,6800,6800,10
20240626,122100,2065502990,6800,6800,6800,6800,934
20240626,122000,2059151790,6800,6800,6800,6800,37
20240626,121900,2058900190,6800,6820,6820,6800,77
20240626,121800,2058376190,6830,6830,6830,6830,70
20240626,121700,2057898090,6820,6820,6820,6820,138
20240626,121600,2056956930,6800,6820,6820,6800,610
20240626,121500,2052804860,6820,6810,6820,6810,3
20240626,121400,2052784420,6800,6840,6840,6800,418
20240626,121300,2049941980,6810,6820,6820,6810,785
20240626,121200,2044588780,6800,6810,6820,6800,523
20240626,121100,2041032000,6800,6800,6800,6800,0
20240626,121000,2041032000,6800,6800,6800,6790,308
20240626,120900,2038937610,6800,6790,6800,6780,46
20240626,120800,2038625550,6780,6790,6790,6780,559
20240626,120700,2034832430,6790,6790,6790,6780,941
20240626,120600,2028452260,6790,6810,6810,6790,5135
20240626,120500,1993581380,6800,6820,6820,6800,8365
20240626,120400,1936657150,6820,6830,6840,6820,214
20240626,120300,1935197620,6830,6830,6830,6830,110
20240626,120200,1934446320,6840,6840,6840,6840,14
20240626,120100,1934350560,6830,6820,6830,6820,547
20240626,120000,1930619550,6830,6830,6830,6830,204
20240626,115900,1929226230,6830,6830,6830,6830,139
20240626,115800,1928276860,6830,6830,6830,6830,155
20240626,115700,1927218210,6830,6850,6850,6830,315
20240626,115600,1925065990,6840,6840,6840,6840,298
20240626,115500,1923027670,6840,6840,6840,6840,65
20240626,115400,1922583070,6840,6840,6840,6840,61
20240626,115300,1922165830,6840,6840,6840,6840,0
20240626,115200,1922165830,6840,6840,6840,6840,1
20240626,115100,1922158990,6830,6840,6840,6830,555
20240626,115000,1918364790,6840,6840,6840,6840,100
20240626,114900,1917680790,6830,6830,6840,6830,104
20240626,114800,1916969460,6830,6840,6840,6830,4
20240626,114700,1916942130,6830,6830,6830,6830,0
20240626,114600,1916942130,6830,6820,6830,6820,226
20240626,114500,1915398560,6830,6820,6830,6820,3440
20240626,114400,1891936860,6810,6810,6810,6810,0
20240626,114300,1891936860,6810,6820,6820,6810,1745
20240626,114200,1880053400,6820,6810,6820,6810,60
20240626,114100,1879644700,6810,6800,6820,6800,284
20240626,114000,1877710580,6810,6810,6820,6800,885
20240626,113900,1871685230,6810,6810,6810,6810,1708
20240626,113800,1860053750,6810,6810,6810,6810,2742
20240626,113700,1841380730,6810,6810,6820,6810,2722
20240626,113600,1822843760,6820,6840,6840,6820,5511
20240626,113500,1785227440,6840,6840,6840,6830,13
20240626,113400,1785138580,6830,6850,6850,6830,156
20240626,113300,1784072440,6850,6840,6850,6830,501
20240626,113200,1780648000,6840,6850,6850,6840,403
20240626,113100,1777891450,6850,6840,6850,6830,395
20240626,113000,1775189720,6840,6840,6840,6840,224
20240626,112900,1773657560,6840,6840,6840,6840,1153
20240626,112800,1765771040,6840,6840,6850,6840,363
20240626,112700,1763288020,6850,6850,6850,6850,29
20240626,112600,1763089370,6850,6850,6850,6850,20
20240626,112500,1762952370,6850,6840,6850,6840,3
20240626,112400,1762931840,6840,6840,6860,6830,583
20240626,112300,1758940990,6840,6840,6850,6830,614
20240626,112200,1754738870,6840,6840,6840,6840,351
20240626,112100,1752338030,6840,6850,6850,6840,131
20240626,112000,1751441680,6840,6840,6840,6830,437
20240626,111900,1748453500,6840,6850,6850,6840,1012
20240626,111800,1741531320,6850,6850,6850,6840,577
20240626,111700,1737584510,6840,6850,6850,6840,136
20240626,111600,1736653520,6850,6870,6870,6850,650
20240626,111500,1732199660,6870,6870,6870,6870,50
20240626,111400,1731856160,6870,6870,6870,6870,46
20240626,111300,1731540140,6870,6860,6870,6860,184
20240626,111200,1730277880,6860,6850,6860,6850,2146
20240626,111100,1715557620,6850,6860,6860,6850,253
20240626,111000,1713823700,6870,6860,6870,6860,202
20240626,110900,1712437960,6860,6860,6860,6860,2234
20240626,110800,1697112720,6860,6860,6860,6860,14
20240626,110700,1697016680,6860,6850,6860,6850,105
20240626,110600,1696297420,6860,6860,6860,6860,50
20240626,110500,1695954420,6860,6850,6860,6850,201
20240626,110400,1694577060,6850,6850,6850,6850,520
20240626,110300,1691015060,6860,6860,6860,6860,632
20240626,110200,1686679540,6870,6850,6870,6850,532
20240626,110100,1683030280,6850,6840,6850,6840,4076
20240626,110000,1655129210,6850,6860,6860,6850,2432
20240626,105900,1638469860,6860,6870,6870,6860,800
20240626,105800,1632981750,6870,6870,6870,6870,2
20240626,105700,1632968010,6860,6860,6860,6860,288
20240626,105600,1630992330,6860,6860,6860,6860,111
20240626,105500,1630230870,6860,6850,6870,6850,204
20240626,105400,1628831440,6870,6850,6870,6850,13
20240626,105300,1628742190,6870,6870,6870,6850,1510
20240626,105200,1618392390,6870,6870,6870,6860,900
20240626,105100,1612213030,6870,6870,6870,6870,6
20240626,105000,1612171810,6870,6880,6880,6870,732
20240626,104900,1607142770,6870,6880,6890,6870,1202
20240626,104800,1598873790,6880,6870,6880,6870,1085
20240626,104700,1591419740,6870,6880,6880,6870,570
20240626,104600,1587503650,6860,6870,6870,6860,234
20240626,104500,1585897190,6870,6880,6880,6870,371
20240626,104400,1583348400,6870,6860,6880,6860,228
20240626,104300,1581781900,6860,6870,6870,6860,405
20240626,104200,1579003580,6870,6880,6890,6850,8706
20240626,104100,1519280340,6880,6880,6880,6870,319
20240626,104000,1517086680,6880,6880,6880,6870,790
20240626,103900,1511651800,6890,6880,6900,6880,750
20240626,103800,1506490220,6880,6900,6900,6880,485
20240626,103700,1503145320,6900,6890,6900,6890,25
20240626,103600,1502973060,6920,6910,6920,6910,305
20240626,103500,1500864450,6900,6900,6900,6900,1300
20240626,103400,1491894450,6920,6890,6920,6890,302
20240626,103300,1489813640,6920,6920,6920,6920,1
20240626,103200,1489806720,6890,6900,6900,6890,1002
20240626,103100,1482899250,6900,6920,6920,6900,1242
20240626,103000,1474319090,6910,6910,6930,6910,148
20240626,102900,1473295390,6930,6890,6930,6890,458
20240626,102800,1470131400,6910,6910,6910,6900,163
20240626,102700,1469006620,6910,6920,6920,6890,102
20240626,102600,1468303790,6910,6920,6920,6900,583
20240626,102500,1464274470,6920,6910,6920,6900,378
20240626,102400,1461663440,6910,6900,6910,6900,111
20240626,102300,1460897490,6910,6880,6910,6880,206
20240626,102200,1459479700,6870,6890,6890,6870,4901
20240626,102100,1425747350,6890,6890,6890,6890,164
20240626,102000,1424617390,6890,6900,6900,6890,3713
20240626,101900,1399028820,6890,6900,6900,6890,816
20240626,101800,1393404580,6910,6900,6910,6890,27
20240626,101700,1393218220,6910,6910,6910,6910,0
20240626,101600,1393218220,6910,6910,6910,6890,613
20240626,101500,1388984380,6890,6900,6930,6890,57
20240626,101400,1388591560,6880,6930,6930,6880,5847
20240626,101300,1348237610,6930,6920,6930,6920,112
20240626,101200,1347461570,6920,6940,6940,6920,388
20240626,101100,1344773610,6940,6940,6940,6940,0
20240626,101000,1344773610,6940,6920,6940,6910,1217
20240626,100900,1336352030,6920,6920,6920,6920,28
20240626,100800,1336158270,6910,6950,6950,6910,453
20240626,100700,1333013160,6950,6950,6950,6950,500
20240626,100600,1329538160,6950,6950,6950,6950,644
20240626,100500,1325062360,6950,6950,6950,6950,53
20240626,100400,1324694010,6950,6920,6960,6920,2133
20240626,100300,1309869460,6920,6910,6920,6910,668
20240626,100200,1305252780,6910,6910,6910,6910,2
20240626,100100,1305238960,6890,6920,6920,6880,6076
20240626,100000,1263323490,6930,6930,6930,6910,51
20240626,095900,1262970560,6930,6930,6930,6920,216
20240626,095800,1261475170,6940,6920,6940,6910,1698
20240626,095700,1249735810,6920,6930,6940,6920,1515
20240626,095600,1239245810,6930,6940,6940,6930,1487
20240626,095500,1228940110,6940,6940,6940,6940,266
20240626,095400,1227094070,6940,6930,6940,6930,117
20240626,095300,1226283090,6930,6940,6940,6930,343
20240626,095200,1223904560,6940,6940,6940,6940,1578
20240626,095100,1212953240,6940,6940,6940,6940,0
20240626,095000,1212953240,6940,6950,6960,6940,2620
20240626,094900,1194766370,6960,6960,6970,6960,233
20240626,094800,1193144670,6950,6950,6960,6940,448
20240626,094700,1190030100,6940,6950,6960,6940,1644
20240626,094600,1178610960,6960,6960,6960,6960,2
20240626,094500,1178597040,6960,6960,6960,6960,750
20240626,094400,1173377040,6960,6950,6960,6950,13
20240626,094300,1173286570,6950,6970,6970,6950,169
20240626,094200,1172110730,6970,6960,6970,6960,579
20240626,094100,1168077620,6950,6970,6980,6950,1649
20240626,094000,1156585420,6980,6980,6980,6980,5
20240626,093900,1156550520,6980,6960,6980,6960,2873
20240626,093800,1136509510,6960,6950,6960,6950,110
20240626,093700,1135745000,6950,6970,6970,6930,373
20240626,093600,1133159770,6920,6970,6970,6920,5055
20240626,093500,1098119510,6970,6970,6970,6960,550
20240626,093400,1094288460,6970,6960,6970,6960,252
20240626,093300,1092533770,6980,6980,6980,6980,1001
20240626,093200,1085546790,6940,6950,7000,6940,1024
20240626,093100,1078410730,6950,6930,6950,6930,795
20240626,093000,1072894200,6930,6940,6940,6930,3012
20240626,092900,1052011150,6940,6940,6940,6930,743
20240626,092800,1046860920,6930,6930,6960,6930,556
20240626,092700,1043006990,6960,6950,6960,6930,811
20240626,092600,1037376360,6960,6930,6960,6930,2389
20240626,092500,1020811370,6930,6940,6940,6920,1409
20240626,092400,1011046770,6940,6970,6970,6930,6276
20240626,092300,967414530,6970,6970,6980,6970,780
20240626,092200,961975290,6980,7000,7000,6970,868
20240626,092100,955918390,6980,6970,7000,6960,905
20240626,092000,949598350,6970,6970,6990,6960,1074
20240626,091900,942110300,6990,6960,6990,6960,457
20240626,091800,938923560,6970,6980,6980,6940,17160
20240626,091700,819468620,6980,6980,6990,6970,1873
20240626,091600,806397070,6980,7020,7020,6980,5033
20240626,091500,771204840,7010,7000,7030,7000,1769
20240626,091400,758787770,7000,6990,7000,6980,1187
20240626,091300,750495020,7020,7000,7020,6990,3485
20240626,091200,726111350,7000,7000,7020,7000,933
20240626,091100,719574750,6990,6990,7000,6980,1480
20240626,091000,709238730,7000,7010,7010,6990,2295
20240626,090900,693170300,7010,7000,7010,6990,605
20240626,090800,688935190,7000,7010,7020,7000,7223
20240626,090700,638324250,7010,7030,7050,7010,3928
20240626,090600,610729830,7020,7070,7080,7000,8976
20240626,090500,547549530,7080,7070,7090,7060,2524
20240626,090400,529691260,7070,7110,7110,7060,4054
20240626,090300,501021060,7080,7130,7140,7050,13591
20240626,090200,404837980,7100,7180,7200,7030,9885
20240626,090100,334741040,7190,7190,7200,7080,11816
20240626,090000,250643520,7160,7200,7220,7150,34873