stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,192800,1611197080,7070,7070,7070,7070,4408
20240613,192700,1611197080,7070,7070,7070,7070,0
20240613,192600,1611197080,7070,7070,7070,7070,0
20240613,192500,1611197080,7070,7070,7070,7070,0
20240613,192400,1611197080,7070,7070,7070,7070,0
20240613,192300,1611197080,7070,7070,7070,7070,0
20240613,192200,1611197080,7070,7070,7070,7070,0
20240613,192100,1611197080,7070,7070,7070,7070,0
20240613,192000,1611197080,7070,7070,7070,7070,0
20240613,191900,1611197080,7070,7070,7070,7070,0
20240613,191800,1611197080,7070,7070,7070,7070,0
20240613,191700,1611197080,7070,7070,7070,7070,0
20240613,191600,1611197080,7070,7070,7070,7070,0
20240613,191500,1611197080,7070,7070,7070,7070,0
20240613,191400,1611197080,7070,7070,7070,7070,0
20240613,191300,1611197080,7070,7070,7070,7070,0
20240613,191200,1611197080,7070,7070,7070,7070,0
20240613,191100,1611197080,7070,7070,7070,7070,0
20240613,191000,1611197080,7070,7070,7070,7070,0
20240613,190900,1611197080,7070,7070,7070,7070,0
20240613,190800,1611197080,7070,7070,7070,7070,0
20240613,190700,1611197080,7070,7070,7070,7070,0
20240613,190600,1611197080,7070,7070,7070,7070,0
20240613,190500,1611197080,7070,7070,7070,7070,0
20240613,190400,1611197080,7070,7070,7070,7070,0
20240613,190300,1611197080,7070,7070,7070,7070,0
20240613,190200,1611197080,7070,7070,7070,7070,0
20240613,190100,1611197080,7070,7070,7070,7070,0
20240613,190000,1611197080,7070,7070,7070,7070,0
20240613,185900,1611197080,7070,7070,7070,7070,0
20240613,185800,1611197080,7070,7070,7070,7070,4408
20240613,185700,1611197080,7070,7070,7070,7070,0
20240613,185600,1611197080,7070,7070,7070,7070,0
20240613,185500,1611197080,7070,7070,7070,7070,0
20240613,185400,1611197080,7070,7070,7070,7070,0
20240613,185300,1611197080,7070,7070,7070,7070,0
20240613,185200,1611197080,7070,7070,7070,7070,0
20240613,185100,1611197080,7070,7070,7070,7070,0
20240613,185000,1611197080,7070,7070,7070,7070,0
20240613,184900,1611197080,7070,7070,7070,7070,0
20240613,184800,1611197080,7070,7070,7070,7070,0
20240613,184700,1611197080,7070,7070,7070,7070,0
20240613,184600,1611197080,7070,7070,7070,7070,0
20240613,184500,1611197080,7070,7070,7070,7070,0
20240613,184400,1611197080,7070,7070,7070,7070,0
20240613,184300,1611197080,7070,7070,7070,7070,0
20240613,184200,1611197080,7070,7070,7070,7070,0
20240613,184100,1611197080,7070,7070,7070,7070,0
20240613,184000,1611197080,7070,7070,7070,7070,0
20240613,183900,1611197080,7070,7070,7070,7070,0
20240613,183800,1611197080,7070,7070,7070,7070,0
20240613,183700,1611197080,7070,7070,7070,7070,0
20240613,183600,1611197080,7070,7070,7070,7070,0
20240613,183500,1611197080,7070,7070,7070,7070,0
20240613,183400,1611197080,7070,7070,7070,7070,0
20240613,183300,1611197080,7070,7070,7070,7070,0
20240613,183200,1611197080,7070,7070,7070,7070,0
20240613,183100,1611197080,7070,7070,7070,7070,0
20240613,183000,1611197080,7070,7070,7070,7070,0
20240613,182900,1611197080,7070,7070,7070,7070,0
20240613,182800,1611197080,7070,7070,7070,7070,4408
20240613,182700,1611197080,7070,7070,7070,7070,0
20240613,182600,1611197080,7070,7070,7070,7070,0
20240613,182500,1611197080,7070,7070,7070,7070,0
20240613,182400,1611197080,7070,7070,7070,7070,0
20240613,182300,1611197080,7070,7070,7070,7070,0
20240613,182200,1611197080,7070,7070,7070,7070,0
20240613,182100,1611197080,7070,7070,7070,7070,0
20240613,182000,1611197080,7070,7070,7070,7070,0
20240613,181900,1611197080,7070,7070,7070,7070,0
20240613,181800,1611197080,7070,7070,7070,7070,0
20240613,181700,1611197080,7070,7070,7070,7070,0
20240613,181600,1611197080,7070,7070,7070,7070,0
20240613,181500,1611197080,7070,7070,7070,7070,0
20240613,181400,1611197080,7070,7070,7070,7070,0
20240613,181300,1611197080,7070,7070,7070,7070,0
20240613,181200,1611197080,7070,7070,7070,7070,0
20240613,181100,1611197080,7070,7070,7070,7070,0
20240613,181000,1611197080,7070,7070,7070,7070,0
20240613,180900,1611197080,7070,7070,7070,7070,0
20240613,180800,1611197080,7070,7070,7070,7070,0
20240613,180700,1611197080,7070,7070,7070,7070,0
20240613,180600,1611197080,7070,7070,7070,7070,0
20240613,180500,1611197080,7070,7070,7070,7070,0
20240613,180400,1611197080,7070,7070,7070,7070,0
20240613,180300,1611197080,7070,7070,7070,7070,0
20240613,180200,1611197080,7070,7070,7070,7070,0
20240613,180100,1611197080,7070,7070,7070,7070,0
20240613,180000,1611197080,7070,7070,7070,7070,0
20240613,175900,1611197080,7070,7070,7070,7070,0
20240613,175800,1611197080,7070,7070,7070,7070,4408
20240613,175700,1611197080,7070,7070,7070,7070,0
20240613,175600,1611197080,7070,7070,7070,7070,0
20240613,175500,1611197080,7070,7070,7070,7070,0
20240613,175400,1611197080,7070,7070,7070,7070,0
20240613,175300,1611197080,7070,7070,7070,7070,0
20240613,175200,1611197080,7070,7070,7070,7070,0
20240613,175100,1611197080,7070,7070,7070,7070,0
20240613,175000,1611197080,7070,7070,7070,7070,0
20240613,174900,1611197080,7070,7070,7070,7070,0
20240613,174800,1611197080,7070,7070,7070,7070,0
20240613,174700,1611197080,7070,7070,7070,7070,0
20240613,174600,1611197080,7070,7070,7070,7070,0
20240613,174500,1611197080,7070,7070,7070,7070,0
20240613,174400,1611197080,7070,7070,7070,7070,0
20240613,174300,1611197080,7070,7070,7070,7070,0
20240613,174200,1611197080,7070,7070,7070,7070,0
20240613,174100,1611197080,7070,7070,7070,7070,0
20240613,174000,1611197080,7070,7070,7070,7070,0
20240613,173900,1611197080,7070,7070,7070,7070,0
20240613,173800,1611197080,7070,7070,7070,7070,0
20240613,173700,1611197080,7070,7070,7070,7070,0
20240613,173600,1611197080,7070,7070,7070,7070,0
20240613,173500,1611197080,7070,7070,7070,7070,0
20240613,173400,1611197080,7070,7070,7070,7070,0
20240613,173300,1611197080,7070,7070,7070,7070,0
20240613,173200,1611197080,7070,7070,7070,7070,0
20240613,173100,1611197080,7070,7070,7070,7070,0
20240613,173000,1611197080,7070,7070,7070,7070,0
20240613,172900,1611197080,7070,7070,7070,7070,0
20240613,172800,1611197080,7070,7070,7070,7070,4408
20240613,172700,1611197080,7070,7070,7070,7070,0
20240613,172600,1611197080,7070,7070,7070,7070,0
20240613,172500,1611197080,7070,7070,7070,7070,0
20240613,172400,1611197080,7070,7070,7070,7070,0
20240613,172300,1611197080,7070,7070,7070,7070,0
20240613,172200,1611197080,7070,7070,7070,7070,0
20240613,172100,1611197080,7070,7070,7070,7070,0
20240613,172000,1611197080,7070,7070,7070,7070,0
20240613,171900,1611197080,7070,7070,7070,7070,0
20240613,171800,1611197080,7070,7070,7070,7070,0
20240613,171700,1611197080,7070,7070,7070,7070,0
20240613,171600,1611197080,7070,7070,7070,7070,0
20240613,171500,1611197080,7070,7070,7070,7070,0
20240613,171400,1611197080,7070,7070,7070,7070,0
20240613,171300,1611197080,7070,7070,7070,7070,0
20240613,171200,1611197080,7070,7070,7070,7070,0
20240613,171100,1611197080,7070,7070,7070,7070,0
20240613,171000,1611197080,7070,7070,7070,7070,0
20240613,170900,1611197080,7070,7070,7070,7070,0
20240613,170800,1611197080,7070,7070,7070,7070,0
20240613,170700,1611197080,7070,7070,7070,7070,0
20240613,170600,1611197080,7070,7070,7070,7070,0
20240613,170500,1611197080,7070,7070,7070,7070,0
20240613,170400,1611197080,7070,7070,7070,7070,0
20240613,170300,1611197080,7070,7070,7070,7070,0
20240613,170200,1611197080,7070,7070,7070,7070,0
20240613,170100,1611197080,7070,7070,7070,7070,0
20240613,170000,1611197080,7070,7070,7070,7070,0
20240613,165900,1611197080,7070,7070,7070,7070,0
20240613,165800,1611197080,7070,7070,7070,7070,4408
20240613,165700,1611197080,7070,7070,7070,7070,0
20240613,165600,1611197080,7070,7070,7070,7070,0
20240613,165500,1611197080,7070,7070,7070,7070,0
20240613,165400,1611197080,7070,7070,7070,7070,0
20240613,165300,1611197080,7070,7070,7070,7070,0
20240613,165200,1611197080,7070,7070,7070,7070,0
20240613,165100,1611197080,7070,7070,7070,7070,0
20240613,165000,1611197080,7070,7070,7070,7070,0
20240613,164900,1611197080,7070,7070,7070,7070,0
20240613,164800,1611197080,7070,7070,7070,7070,0
20240613,164700,1611197080,7070,7070,7070,7070,0
20240613,164600,1611197080,7070,7070,7070,7070,0
20240613,164500,1611197080,7070,7070,7070,7070,0
20240613,164400,1611197080,7070,7070,7070,7070,0
20240613,164300,1611197080,7070,7070,7070,7070,0
20240613,164200,1611197080,7070,7070,7070,7070,0
20240613,164100,1611197080,7070,7070,7070,7070,0
20240613,164000,1611197080,7070,7070,7070,7070,0
20240613,163900,1611197080,7070,7070,7070,7070,0
20240613,163800,1611197080,7070,7070,7070,7070,0
20240613,163700,1611197080,7070,7070,7070,7070,0
20240613,163600,1611197080,7070,7070,7070,7070,0
20240613,163500,1611197080,7070,7070,7070,7070,0
20240613,163400,1611197080,7070,7070,7070,7070,0
20240613,163300,1611197080,7070,7070,7070,7070,0
20240613,163200,1611197080,7070,7070,7070,7070,0
20240613,163100,1611197080,7070,7070,7070,7070,0
20240613,163000,1611197080,7070,7070,7070,7070,0
20240613,162900,1611197080,7070,7070,7070,7070,0
20240613,162800,1611197080,7070,7070,7070,7070,4408
20240613,162700,1611197080,7070,7070,7070,7070,0
20240613,162600,1611197080,7070,7070,7070,7070,0
20240613,162500,1611197080,7070,7070,7070,7070,0
20240613,162400,1611197080,7070,7070,7070,7070,0
20240613,162300,1611197080,7070,7070,7070,7070,0
20240613,162200,1611197080,7070,7070,7070,7070,0
20240613,162100,1611197080,7070,7070,7070,7070,0
20240613,162000,1611197080,7070,7070,7070,7070,0
20240613,161900,1611197080,7070,7070,7070,7070,0
20240613,161800,1611197080,7070,7070,7070,7070,0
20240613,161700,1611197080,7070,7070,7070,7070,0
20240613,161600,1611197080,7070,7070,7070,7070,0
20240613,161500,1611197080,7070,7070,7070,7070,0
20240613,161400,1611197080,7070,7070,7070,7070,0
20240613,161300,1611197080,7070,7070,7070,7070,0
20240613,161200,1611197080,7070,7070,7070,7070,0
20240613,161100,1611197080,7070,7070,7070,7070,0
20240613,161000,1611197080,7070,7070,7070,7070,0
20240613,160900,1611197080,7070,7070,7070,7070,0
20240613,160800,1611197080,7070,7070,7070,7070,0
20240613,160700,1611197080,7070,7070,7070,7070,0
20240613,160600,1611197080,7070,7070,7070,7070,0
20240613,160500,1611197080,7070,7070,7070,7070,0
20240613,160400,1611197080,7070,7070,7070,7070,0
20240613,160300,1611197080,7070,7070,7070,7070,0
20240613,160200,1611197080,7070,7070,7070,7070,0
20240613,160100,1611197080,7070,7070,7070,7070,0
20240613,160000,1611197080,7070,7070,7070,7070,0
20240613,155900,1611197080,7070,7070,7070,7070,0
20240613,155800,1611197080,7070,7070,7070,7070,4408
20240613,155700,1611197080,7070,7070,7070,7070,0
20240613,155600,1611197080,7070,7070,7070,7070,0
20240613,155500,1611197080,7070,7070,7070,7070,0
20240613,155400,1611197080,7070,7070,7070,7070,0
20240613,155300,1611197080,7070,7070,7070,7070,0
20240613,155200,1611197080,7070,7070,7070,7070,0
20240613,155100,1611197080,7070,7070,7070,7070,0
20240613,155000,1611197080,7070,7070,7070,7070,0
20240613,154900,1611197080,7070,7070,7070,7070,0
20240613,154800,1611197080,7070,7070,7070,7070,0
20240613,154700,1611197080,7070,7070,7070,7070,0
20240613,154600,1611197080,7070,7070,7070,7070,0
20240613,154500,1611197080,7070,7070,7070,7070,0
20240613,154400,1611197080,7070,7070,7070,7070,0
20240613,154300,1611197080,7070,7070,7070,7070,0
20240613,154200,1611197080,7070,7070,7070,7070,0
20240613,154100,1611197080,7070,7070,7070,7070,0
20240613,154000,1611197080,7070,7070,7070,7070,0
20240613,153900,1611197080,7070,7070,7070,7070,0
20240613,153800,1611197080,7070,7070,7070,7070,0
20240613,153700,1611197080,7070,7070,7070,7070,0
20240613,153600,1611197080,7070,7070,7070,7070,0
20240613,153500,1611197080,7070,7070,7070,7070,0
20240613,153400,1611197080,7070,7070,7070,7070,0
20240613,153300,1611197080,7070,7070,7070,7070,0
20240613,153200,1611197080,7070,7070,7070,7070,0
20240613,153100,1611197080,7070,7070,7070,7070,0
20240613,153000,1611197080,7070,7070,7070,7070,4408
20240613,152900,1580032520,7070,7070,7070,7070,0
20240613,152800,1580032520,7070,7070,7070,7070,0
20240613,152700,1580032520,7070,7070,7070,7070,0
20240613,152600,1580032520,7070,7070,7070,7070,0
20240613,152500,1580032520,7070,7070,7070,7070,0
20240613,152400,1580032520,7070,7070,7070,7070,0
20240613,152300,1580032520,7070,7070,7070,7070,0
20240613,152200,1580032520,7070,7070,7070,7070,0
20240613,152100,1580032520,7070,7070,7070,7070,0
20240613,152000,1580032520,7070,7070,7070,7070,0
20240613,151900,1580032520,7070,7070,7070,7060,405
20240613,151800,1577171490,7080,7070,7080,7070,270
20240613,151700,1575261990,7070,7070,7070,7070,4055
20240613,151600,1546593140,7070,7080,7080,7070,517
20240613,151500,1542937440,7070,7070,7070,7070,104
20240613,151400,1542202160,7070,7070,7080,7070,161
20240613,151300,1541063870,7080,7080,7080,7080,498
20240613,151200,1537538030,7080,7080,7080,7070,103
20240613,151100,1536809600,7080,7080,7080,7080,363
20240613,151000,1534239560,7080,7070,7080,7070,773
20240613,150900,1528774350,7070,7070,7080,7070,1813
20240613,150800,1515956400,7070,7080,7080,7070,127
20240613,150700,1515057250,7080,7080,7080,7080,5
20240613,150600,1515021850,7080,7080,7080,7080,146
20240613,150500,1513988170,7080,7080,7080,7080,88
20240613,150400,1513365130,7080,7080,7080,7080,311
20240613,150300,1511163250,7080,7080,7080,7080,47
20240613,150200,1510830490,7080,7080,7080,7080,51
20240613,150100,1510469410,7070,7060,7070,7060,219
20240613,150000,1508921090,7070,7070,7070,7060,252
20240613,145900,1507140650,7070,7070,7070,7070,2259
20240613,145800,1491169520,7070,7070,7080,7070,378
20240613,145700,1488497010,7080,7080,7080,7080,120
20240613,145600,1487647410,7080,7080,7080,7070,499
20240613,145500,1484118090,7070,7080,7080,7070,287
20240613,145400,1482088230,7080,7070,7080,7070,22
20240613,145300,1481932570,7070,7070,7080,7070,537
20240613,145200,1478135610,7080,7080,7090,7070,270
20240613,145100,1476224390,7090,7080,7090,7080,270
20240613,145000,1474312770,7080,7080,7080,7080,633
20240613,144900,1469831130,7070,7070,7070,7070,0
20240613,144800,1469831130,7070,7070,7080,7060,1482
20240613,144700,1459355640,7070,7080,7080,7070,336
20240613,144600,1456977980,7080,7070,7080,7070,47
20240613,144500,1456645440,7070,7090,7090,7070,2501
20240613,144400,1438944020,7080,7080,7080,7080,252
20240613,144300,1437159860,7080,7070,7080,7060,412
20240613,144200,1434249900,7070,7060,7070,7060,1361
20240613,144100,1424630540,7070,7070,7070,7060,180
20240613,144000,1423358170,7070,7070,7070,7070,168
20240613,143900,1422170410,7070,7070,7070,7070,122
20240613,143800,1421307870,7070,7070,7070,7070,468
20240613,143700,1417999110,7070,7070,7070,7070,51
20240613,143600,1417638540,7070,7070,7070,7070,124
20240613,143500,1416761860,7070,7070,7080,7070,226
20240613,143400,1415164030,7060,7070,7070,7060,1263
20240613,143300,1406245800,7070,7080,7080,7070,722
20240613,143200,1401140910,7080,7070,7080,7070,103
20240613,143100,1400412670,7070,7080,7080,7070,262
20240613,143000,1398560130,7080,7080,7080,7080,13
20240613,142900,1398468090,7080,7090,7100,7070,6087
20240613,142800,1355392340,7090,7090,7090,7090,256
20240613,142700,1353577300,7090,7100,7100,7090,116
20240613,142600,1352754850,7090,7090,7100,7090,1516
20240613,142500,1342005860,7090,7090,7090,7090,275
20240613,142400,1340056110,7090,7090,7090,7090,365
20240613,142300,1337468260,7090,7090,7090,7090,26
20240613,142200,1337283920,7080,7090,7090,7080,543
20240613,142100,1333439470,7090,7090,7090,7090,825
20240613,142000,1327590220,7090,7090,7090,7090,1509
20240613,141900,1316891410,7090,7100,7100,7090,119
20240613,141800,1316046910,7100,7100,7100,7100,0
20240613,141700,1316046910,7100,7100,7100,7100,12
20240613,141600,1315961710,7090,7090,7090,7090,952
20240613,141500,1309212030,7090,7100,7100,7090,111
20240613,141400,1308424630,7090,7090,7090,7090,0
20240613,141300,1308424630,7090,7100,7100,7090,1353
20240613,141200,1298831230,7100,7090,7100,7090,81
20240613,141100,1298256440,7090,7090,7090,7090,19
20240613,141000,1298121730,7090,7100,7100,7090,741
20240613,140900,1292867430,7090,7090,7090,7090,1801
20240613,140800,1280098340,7090,7090,7090,7090,120
20240613,140700,1279247540,7100,7100,7100,7090,127
20240613,140600,1278347040,7100,7090,7100,7090,401
20240613,140500,1275503390,7100,7090,7100,7090,279
20240613,140400,1273525090,7090,7100,7100,7090,467
20240613,140300,1270212390,7100,7100,7100,7100,236
20240613,140200,1268536790,7100,7100,7100,7100,442
20240613,140100,1265398590,7100,7100,7100,7090,115
20240613,140000,1264582780,7100,7090,7100,7090,93
20240613,135900,1263922880,7090,7100,7100,7090,328
20240613,135800,1261596080,7090,7090,7090,7090,2
20240613,135700,1261581900,7100,7100,7100,7090,393
20240613,135600,1258794450,7100,7100,7100,7090,1281
20240613,135500,1249699600,7090,7090,7090,7090,985
20240613,135400,1242715950,7090,7090,7090,7090,925
20240613,135300,1236157700,7090,7090,7090,7090,18
20240613,135200,1236030080,7080,7080,7080,7070,180
20240613,135100,1234755960,7080,7080,7080,7070,345
20240613,135000,1232316170,7080,7080,7080,7070,684
20240613,134900,1227477550,7100,7100,7100,7090,92
20240613,134800,1226824720,7090,7100,7100,7090,102
20240613,134700,1226101430,7100,7090,7100,7090,201
20240613,134600,1224674340,7100,7080,7100,7080,45
20240613,134500,1224355520,7070,7080,7080,7070,172
20240613,134400,1223137930,7090,7070,7090,7070,121
20240613,134300,1222280460,7070,7070,7090,7070,4376
20240613,134200,1191341800,7070,7080,7090,7070,861
20240613,134100,1185252360,7080,7080,7090,7070,1756
20240613,134000,1172836800,7070,7110,7110,7070,12269
20240613,133900,1085744480,7110,7120,7120,7110,1102
20240613,133800,1077909240,7110,7110,7110,7110,100
20240613,133700,1077198240,7110,7110,7110,7110,0
20240613,133600,1077198240,7110,7110,7110,7110,283
20240613,133500,1075186110,7110,7110,7110,7110,501
20240613,133400,1071624000,7110,7120,7120,7110,38
20240613,133300,1071353740,7120,7120,7120,7110,507
20240613,133200,1067746900,7120,7120,7120,7120,1102
20240613,133100,1059900660,7120,7120,7120,7120,302
20240613,133000,1057750420,7120,7120,7120,7120,1885
20240613,132900,1044329220,7120,7130,7130,7120,201
20240613,132800,1042898090,7130,7130,7130,7130,24
20240613,132700,1042726970,7120,7120,7120,7120,100
20240613,132600,1042014970,7120,7120,7120,7120,200
20240613,132500,1040590970,7120,7120,7120,7120,437
20240613,132400,1037479530,7130,7120,7130,7120,156
20240613,132300,1036368710,7120,7130,7130,7120,1239
20240613,132200,1027546750,7130,7130,7130,7130,356
20240613,132100,1025008470,7130,7130,7130,7130,0
20240613,132000,1025008470,7130,7130,7130,7130,43
20240613,131900,1024701880,7130,7130,7130,7130,5
20240613,131800,1024666230,7130,7130,7130,7130,3
20240613,131700,1024644840,7130,7130,7140,7130,108
20240613,131600,1023874770,7150,7150,7150,7150,7
20240613,131500,1023824720,7150,7130,7150,7130,39
20240613,131400,1023546510,7120,7130,7130,7120,274
20240613,131300,1021595370,7130,7130,7130,7130,0
20240613,131200,1021595370,7130,7130,7130,7130,160
20240613,131100,1020454570,7130,7130,7130,7130,244
20240613,131000,1018714850,7130,7130,7130,7130,102
20240613,130900,1017987590,7150,7130,7150,7130,2002
20240613,130800,1003713290,7130,7140,7140,7130,31
20240613,130700,1003492250,7140,7140,7140,7140,35
20240613,130600,1003242350,7140,7150,7150,7140,16
20240613,130500,1003128030,7130,7130,7130,7130,0
20240613,130400,1003128030,7130,7130,7130,7130,200
20240613,130300,1001702030,7130,7130,7130,7130,488
20240613,130200,998222590,7150,7150,7150,7150,33
20240613,130100,997986640,7150,7130,7150,7130,1767
20240613,130000,985387870,7130,7130,7130,7130,6
20240613,125900,985345090,7120,7120,7120,7120,1428
20240613,125800,975177730,7120,7130,7130,7120,1524
20240613,125700,964323140,7120,7130,7130,7120,2731
20240613,125600,944876670,7130,7130,7130,7130,107
20240613,125500,944113760,7130,7130,7130,7130,163
20240613,125400,942951570,7130,7130,7130,7130,82
20240613,125300,942366910,7130,7130,7130,7130,168
20240613,125200,941169070,7130,7130,7130,7130,0
20240613,125100,941169070,7130,7140,7140,7130,3101
20240613,125000,919049540,7140,7140,7140,7140,40
20240613,124900,918763940,7140,7140,7140,7140,32
20240613,124800,918535460,7140,7140,7140,7140,0
20240613,124700,918535460,7140,7140,7140,7140,0
20240613,124600,918535460,7140,7130,7140,7130,100
20240613,124500,917822060,7140,7140,7140,7140,200
20240613,124400,916394060,7140,7140,7140,7140,3
20240613,124300,916372640,7130,7150,7150,7130,31
20240613,124200,916151590,7150,7150,7150,7150,0
20240613,124100,916151590,7150,7130,7150,7130,69
20240613,124000,915659520,7130,7130,7140,7130,36
20240613,123900,915402740,7140,7140,7140,7140,4
20240613,123800,915374180,7130,7130,7130,7130,89
20240613,123700,914739610,7130,7140,7140,7130,1241
20240613,123600,905881470,7140,7140,7140,7140,1
20240613,123500,905874330,7140,7130,7140,7130,533
20240613,123400,902073840,7130,7130,7130,7130,15
20240613,123300,901966890,7130,7130,7130,7130,5
20240613,123200,901931240,7130,7130,7130,7130,0
20240613,123100,901931240,7130,7130,7130,7130,3
20240613,123000,901909850,7130,7130,7130,7130,672
20240613,122900,897118490,7130,7130,7130,7130,0
20240613,122800,897118490,7130,7130,7130,7130,0
20240613,122700,897118490,7130,7130,7130,7130,0
20240613,122600,897118490,7130,7130,7130,7130,2166
20240613,122500,881674910,7130,7130,7130,7130,0
20240613,122400,881674910,7130,7130,7130,7130,168
20240613,122300,880477070,7130,7130,7130,7130,50
20240613,122200,880120570,7130,7130,7130,7130,0
20240613,122100,880120570,7130,7130,7130,7130,49
20240613,122000,879771200,7130,7130,7130,7130,12
20240613,121900,879685640,7130,7120,7130,7120,561
20240613,121800,875691300,7130,7140,7140,7130,312
20240613,121700,873466640,7140,7140,7140,7140,1
20240613,121600,873459500,7140,7140,7140,7140,1
20240613,121500,873452360,7120,7120,7120,7120,100
20240613,121400,872740360,7120,7130,7130,7120,511
20240613,121300,869101030,7120,7130,7130,7120,499
20240613,121200,865547570,7120,7120,7120,7120,40
20240613,121100,865262770,7140,7120,7140,7120,41
20240613,121000,864970830,7120,7130,7130,7120,500
20240613,120900,861409430,7130,7130,7130,7130,10
20240613,120800,861338130,7120,7120,7120,7120,0
20240613,120700,861338130,7120,7140,7140,7120,5146
20240613,120600,824643790,7140,7140,7140,7140,0
20240613,120500,824643790,7140,7140,7140,7140,156
20240613,120400,823529950,7140,7140,7140,7140,150
20240613,120300,822458950,7150,7150,7150,7150,1
20240613,120200,822451800,7150,7150,7150,7150,120
20240613,120100,821593800,7150,7140,7150,7140,208
20240613,120000,820108670,7160,7160,7160,7160,100
20240613,115900,819392670,7160,7160,7160,7160,5
20240613,115800,819356870,7140,7150,7150,7140,271
20240613,115700,817421920,7140,7140,7140,7140,1
20240613,115600,817414780,7140,7150,7150,7140,7322
20240613,115500,765134120,7150,7140,7150,7140,105
20240613,115400,764383380,7150,7150,7150,7150,17
20240613,115300,764261830,7150,7150,7150,7150,490
20240613,115200,760758330,7150,7150,7150,7150,90
20240613,115100,760114830,7150,7150,7150,7150,295
20240613,115000,758005580,7150,7150,7150,7150,37
20240613,114900,757741030,7150,7150,7150,7150,0
20240613,114800,757741030,7150,7150,7150,7150,0
20240613,114700,757741030,7150,7150,7150,7150,100
20240613,114600,757026030,7150,7150,7150,7150,235
20240613,114500,755345780,7150,7150,7150,7150,0
20240613,114400,755345780,7150,7150,7150,7150,320
20240613,114300,753057780,7160,7150,7160,7150,4
20240613,114200,753029170,7160,7160,7160,7160,0
20240613,114100,753029170,7160,7160,7160,7160,7
20240613,114000,752979050,7150,7150,7150,7150,0
20240613,113900,752979050,7150,7150,7150,7150,244
20240613,113800,751234450,7160,7160,7160,7160,0
20240613,113700,751234450,7160,7160,7160,7160,28
20240613,113600,751033970,7150,7150,7150,7150,60
20240613,113500,750604970,7150,7160,7160,7150,79
20240613,113400,750039900,7160,7160,7160,7160,100
20240613,113300,749323900,7160,7150,7160,7150,245
20240613,113200,747572100,7150,7150,7150,7140,822
20240613,113100,741701430,7150,7150,7150,7140,585
20240613,113000,737521380,7140,7140,7140,7140,0
20240613,112900,737521380,7140,7160,7160,7140,401
20240613,112800,734657070,7150,7150,7150,7150,466
20240613,112700,731325170,7150,7140,7150,7140,22
20240613,112600,731167990,7140,7150,7150,7140,1067
20240613,112500,723542460,7150,7150,7150,7150,332
20240613,112400,721168660,7160,7160,7160,7160,3884
20240613,112300,693359220,7170,7170,7170,7170,1
20240613,112200,693352050,7180,7180,7180,7180,6
20240613,112100,693308970,7160,7160,7160,7160,100
20240613,112000,692592970,7160,7160,7160,7160,100
20240613,111900,691876970,7180,7180,7180,7180,16
20240613,111800,691762090,7180,7180,7180,7180,606
20240613,111700,687411010,7180,7180,7190,7180,292
20240613,111600,685314430,7180,7180,7180,7180,156
20240613,111500,684194350,7170,7170,7170,7170,198
20240613,111400,682774690,7170,7170,7170,7170,0
20240613,111300,682774690,7170,7170,7170,7170,5
20240613,111200,682738840,7170,7170,7170,7170,55
20240613,111100,682344490,7170,7170,7170,7170,6
20240613,111000,682301470,7170,7160,7170,7160,42
20240613,110900,682000420,7160,7160,7160,7160,0
20240613,110800,682000420,7160,7150,7160,7150,501
20240613,110700,678413350,7150,7150,7150,7150,0
20240613,110600,678413350,7150,7150,7150,7150,200
20240613,110500,676983350,7150,7160,7160,7150,134
20240613,110400,676025180,7160,7150,7160,7150,165
20240613,110300,674845120,7150,7150,7150,7150,0
20240613,110200,674845120,7150,7160,7160,7150,302
20240613,110100,672685800,7160,7160,7160,7160,0
20240613,110000,672685800,7160,7150,7160,7150,510
20240613,105900,669034300,7150,7150,7160,7150,263
20240613,105800,667153650,7150,7150,7150,7150,1592
20240613,105700,655770850,7150,7150,7150,7150,100
20240613,105600,655055850,7150,7160,7160,7150,130
20240613,105500,654125520,7160,7150,7160,7150,562
20240613,105400,650102050,7150,7160,7160,7150,12
20240613,105300,650016190,7160,7160,7160,7160,5
20240613,105200,649980390,7160,7160,7160,7160,30
20240613,105100,649765590,7160,7170,7170,7160,765
20240613,105000,644287540,7170,7170,7170,7170,6
20240613,104900,644244520,7170,7170,7170,7170,48
20240613,104800,643900360,7170,7180,7180,7170,26
20240613,104700,643713740,7170,7170,7170,7170,881
20240613,104600,637396970,7180,7180,7180,7180,352
20240613,104500,634869610,7170,7190,7190,7170,305
20240613,104400,632682660,7180,7190,7190,7180,31
20240613,104300,632459880,7190,7190,7190,7190,70
20240613,104200,631956580,7180,7180,7180,7180,141
20240613,104100,630944200,7170,7190,7190,7170,2390
20240613,104000,613788430,7190,7190,7190,7190,282
20240613,103900,611760850,7190,7190,7190,7190,0
20240613,103800,611760850,7190,7190,7190,7190,1566
20240613,103700,600501310,7190,7190,7190,7190,0
20240613,103600,600501310,7190,7190,7200,7190,1369
20240613,103500,590647520,7200,7200,7200,7200,2
20240613,103400,590633120,7190,7180,7190,7180,196
20240613,103300,589224820,7200,7190,7200,7190,134
20240613,103200,588261270,7190,7190,7190,7190,137
20240613,103100,587276240,7190,7200,7200,7190,53
20240613,103000,586894670,7200,7190,7200,7190,7000
20240613,102900,536495470,7200,7200,7200,7200,0
20240613,102800,536495470,7200,7180,7200,7180,4224
20240613,102700,506113750,7170,7170,7170,7170,0
20240613,102600,506113750,7170,7170,7170,7160,909
20240613,102500,499597420,7170,7170,7170,7170,885
20240613,102400,493251970,7180,7180,7180,7180,535
20240613,102300,489410670,7190,7190,7190,7190,0
20240613,102200,489410670,7190,7190,7190,7190,190
20240613,102100,488044570,7190,7190,7190,7190,7
20240613,102000,487994240,7190,7190,7200,7190,482
20240613,101900,484526330,7190,7190,7190,7190,170
20240613,101800,483304030,7170,7180,7190,7170,684
20240613,101700,478395180,7180,7180,7180,7180,5
20240613,101600,478359280,7190,7190,7190,7190,20
20240613,101500,478215480,7190,7190,7190,7190,81
20240613,101400,477633090,7190,7200,7200,7180,221
20240613,101300,476044360,7190,7200,7200,7190,209
20240613,101200,474540560,7200,7190,7200,7190,2929
20240613,101100,453454870,7190,7200,7200,7190,560
20240613,101000,449428460,7200,7190,7200,7190,66
20240613,100900,448953910,7190,7190,7190,7190,40
20240613,100800,448666310,7190,7190,7190,7190,0
20240613,100700,448666310,7190,7190,7190,7190,11
20240613,100600,448587220,7190,7190,7200,7190,112
20240613,100500,447781640,7190,7190,7190,7180,561
20240613,100400,443748150,7190,7190,7200,7160,1069
20240613,100300,436084970,7190,7170,7190,7170,697
20240613,100200,431084940,7170,7200,7200,7170,1171
20240613,100100,422676150,7200,7200,7200,7200,31
20240613,100000,422452950,7190,7210,7210,7190,1838
20240613,095900,409201610,7210,7210,7210,7200,18
20240613,095800,409071860,7200,7200,7200,7200,12
20240613,095700,408985460,7200,7210,7210,7200,127
20240613,095600,408070960,7210,7200,7210,7200,177
20240613,095500,406796400,7200,7200,7200,7200,387
20240613,095400,404010000,7200,7180,7200,7180,1003
20240613,095300,396790440,7180,7200,7200,7170,805
20240613,095200,391011370,7180,7190,7190,7180,217
20240613,095100,389451660,7190,7190,7190,7190,1030
20240613,095000,382045960,7190,7190,7190,7190,0
20240613,094900,382045960,7190,7210,7210,7190,1249
20240613,094800,373045270,7210,7200,7210,7200,1556
20240613,094700,361826780,7200,7200,7200,7190,2607
20240613,094600,343056780,7200,7190,7200,7190,2547
20240613,094500,324719480,7190,7190,7200,7190,247
20240613,094400,322943380,7180,7180,7180,7180,1417
20240613,094300,312769320,7200,7190,7200,7190,746
20240613,094200,307399120,7190,7190,7200,7190,974
20240613,094100,300395960,7190,7190,7190,7190,140
20240613,094000,299389360,7190,7190,7190,7190,703
20240613,093900,294334790,7180,7180,7180,7180,262
20240613,093800,292453630,7180,7200,7210,7180,223
20240613,093700,290850030,7200,7210,7210,7200,100
20240613,093600,290129530,7210,7170,7210,7170,429
20240613,093500,287040960,7200,7200,7200,7200,2494
20240613,093400,269084160,7200,7180,7200,7180,510
20240613,093300,265416700,7160,7190,7190,7160,1057
20240613,093200,257837900,7160,7180,7180,7160,199
20240613,093100,256411980,7180,7170,7180,7170,561
20240613,093000,252384500,7170,7170,7170,7160,174
20240613,092900,251137450,7170,7170,7170,7170,102
20240613,092800,250406110,7170,7160,7170,7160,760
20240613,092700,244959020,7160,7170,7170,7150,497
20240613,092600,241402000,7160,7160,7160,7160,4
20240613,092500,241373360,7160,7160,7160,7160,1117
20240613,092400,233375640,7160,7150,7160,7150,326
20240613,092300,231043480,7150,7150,7160,7150,865
20240613,092200,224857320,7160,7170,7170,7150,1116
20240613,092100,216867700,7170,7170,7170,7170,367
20240613,092000,214236310,7170,7180,7180,7170,593
20240613,091900,209980610,7180,7180,7180,7180,111
20240613,091800,209183630,7180,7190,7190,7180,201
20240613,091700,207739190,7190,7180,7200,7180,242
20240613,091600,205998990,7180,7190,7190,7180,558
20240613,091500,201992440,7190,7200,7200,7190,2075
20240613,091400,187062970,7200,7210,7210,7200,620
20240613,091300,182598420,7210,7210,7210,7210,35
20240613,091200,182346070,7210,7180,7210,7180,7205
20240613,091100,130506300,7180,7180,7180,7180,341
20240613,091000,128057920,7180,7160,7180,7160,1390
20240613,090900,118077760,7160,7180,7180,7160,341
20240613,090800,115631380,7180,7160,7180,7150,2192
20240613,090700,99923470,7170,7160,7170,7160,301
20240613,090600,97766910,7160,7170,7170,7150,568
20240613,090500,93696200,7150,7150,7160,7150,462
20240613,090400,90389380,7150,7160,7160,7150,267
20240613,090300,88478190,7160,7160,7160,7160,140
20240613,090200,87475790,7160,7150,7160,7150,225
20240613,090100,85865040,7150,7140,7150,7130,572
20240613,090000,81785230,7130,7120,7130,7120,11486