stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,183100,2841124050,5610,5610,5610,5610,14390
20240613,183000,2841124050,5610,5610,5610,5610,0
20240613,182900,2841124050,5610,5610,5610,5610,0
20240613,182800,2841124050,5610,5610,5610,5610,0
20240613,182700,2841124050,5610,5610,5610,5610,0
20240613,182600,2841124050,5610,5610,5610,5610,0
20240613,182500,2841124050,5610,5610,5610,5610,0
20240613,182400,2841124050,5610,5610,5610,5610,0
20240613,182300,2841124050,5610,5610,5610,5610,0
20240613,182200,2841124050,5610,5610,5610,5610,0
20240613,182100,2841124050,5610,5610,5610,5610,0
20240613,182000,2841124050,5610,5610,5610,5610,0
20240613,181900,2841124050,5610,5610,5610,5610,0
20240613,181800,2841124050,5610,5610,5610,5610,0
20240613,181700,2841124050,5610,5610,5610,5610,0
20240613,181600,2841124050,5610,5610,5610,5610,0
20240613,181500,2841124050,5610,5610,5610,5610,0
20240613,181400,2841124050,5610,5610,5610,5610,0
20240613,181300,2841124050,5610,5610,5610,5610,0
20240613,181200,2841124050,5610,5610,5610,5610,0
20240613,181100,2841124050,5610,5610,5610,5610,0
20240613,181000,2841124050,5610,5610,5610,5610,0
20240613,180900,2841124050,5610,5610,5610,5610,0
20240613,180800,2841124050,5610,5610,5610,5610,0
20240613,180700,2841124050,5610,5610,5610,5610,0
20240613,180600,2841124050,5610,5610,5610,5610,0
20240613,180500,2841124050,5610,5610,5610,5610,0
20240613,180400,2841124050,5610,5610,5610,5610,0
20240613,180300,2841124050,5610,5610,5610,5610,0
20240613,180200,2841124050,5610,5610,5610,5610,0
20240613,180100,2841124050,5610,5610,5610,5610,14390
20240613,180000,2841124050,5610,5610,5610,5610,0
20240613,175900,2841124050,5610,5610,5610,5610,0
20240613,175800,2841124050,5610,5610,5610,5610,0
20240613,175700,2841124050,5610,5610,5610,5610,0
20240613,175600,2841124050,5610,5610,5610,5610,0
20240613,175500,2841124050,5610,5610,5610,5610,0
20240613,175400,2841124050,5610,5610,5610,5610,0
20240613,175300,2841124050,5610,5610,5610,5610,0
20240613,175200,2841124050,5610,5610,5610,5610,0
20240613,175100,2841124050,5610,5610,5610,5610,0
20240613,175000,2841124050,5610,5610,5610,5610,0
20240613,174900,2841124050,5610,5610,5610,5610,0
20240613,174800,2841124050,5610,5610,5610,5610,0
20240613,174700,2841124050,5610,5610,5610,5610,0
20240613,174600,2841124050,5610,5610,5610,5610,0
20240613,174500,2841124050,5610,5610,5610,5610,0
20240613,174400,2841124050,5610,5610,5610,5610,0
20240613,174300,2841124050,5610,5610,5610,5610,0
20240613,174200,2841124050,5610,5610,5610,5610,0
20240613,174100,2841124050,5610,5610,5610,5610,0
20240613,174000,2841124050,5610,5610,5610,5610,0
20240613,173900,2841124050,5610,5610,5610,5610,0
20240613,173800,2841124050,5610,5610,5610,5610,0
20240613,173700,2841124050,5610,5610,5610,5610,0
20240613,173600,2841124050,5610,5610,5610,5610,0
20240613,173500,2841124050,5610,5610,5610,5610,0
20240613,173400,2841124050,5610,5610,5610,5610,0
20240613,173300,2841124050,5610,5610,5610,5610,0
20240613,173200,2841124050,5610,5610,5610,5610,0
20240613,173100,2841124050,5610,5610,5610,5610,14390
20240613,173000,2841124050,5610,5610,5610,5610,0
20240613,172900,2841124050,5610,5610,5610,5610,0
20240613,172800,2841124050,5610,5610,5610,5610,0
20240613,172700,2841124050,5610,5610,5610,5610,0
20240613,172600,2841124050,5610,5610,5610,5610,0
20240613,172500,2841124050,5610,5610,5610,5610,0
20240613,172400,2841124050,5610,5610,5610,5610,0
20240613,172300,2841124050,5610,5610,5610,5610,0
20240613,172200,2841124050,5610,5610,5610,5610,0
20240613,172100,2841124050,5610,5610,5610,5610,0
20240613,172000,2841124050,5610,5610,5610,5610,0
20240613,171900,2841124050,5610,5610,5610,5610,0
20240613,171800,2841124050,5610,5610,5610,5610,0
20240613,171700,2841124050,5610,5610,5610,5610,0
20240613,171600,2841124050,5610,5610,5610,5610,0
20240613,171500,2841124050,5610,5610,5610,5610,0
20240613,171400,2841124050,5610,5610,5610,5610,0
20240613,171300,2841124050,5610,5610,5610,5610,0
20240613,171200,2841124050,5610,5610,5610,5610,0
20240613,171100,2841124050,5610,5610,5610,5610,0
20240613,171000,2841124050,5610,5610,5610,5610,0
20240613,170900,2841124050,5610,5610,5610,5610,0
20240613,170800,2841124050,5610,5610,5610,5610,0
20240613,170700,2841124050,5610,5610,5610,5610,0
20240613,170600,2841124050,5610,5610,5610,5610,0
20240613,170500,2841124050,5610,5610,5610,5610,0
20240613,170400,2841124050,5610,5610,5610,5610,0
20240613,170300,2841124050,5610,5610,5610,5610,0
20240613,170200,2841124050,5610,5610,5610,5610,0
20240613,170100,2841124050,5610,5610,5610,5610,14390
20240613,170000,2841124050,5610,5610,5610,5610,0
20240613,165900,2841124050,5610,5610,5610,5610,0
20240613,165800,2841124050,5610,5610,5610,5610,0
20240613,165700,2841124050,5610,5610,5610,5610,0
20240613,165600,2841124050,5610,5610,5610,5610,0
20240613,165500,2841124050,5610,5610,5610,5610,0
20240613,165400,2841124050,5610,5610,5610,5610,0
20240613,165300,2841124050,5610,5610,5610,5610,0
20240613,165200,2841124050,5610,5610,5610,5610,0
20240613,165100,2841124050,5610,5610,5610,5610,0
20240613,165000,2841124050,5610,5610,5610,5610,0
20240613,164900,2841124050,5610,5610,5610,5610,0
20240613,164800,2841124050,5610,5610,5610,5610,0
20240613,164700,2841124050,5610,5610,5610,5610,0
20240613,164600,2841124050,5610,5610,5610,5610,0
20240613,164500,2841124050,5610,5610,5610,5610,0
20240613,164400,2841124050,5610,5610,5610,5610,0
20240613,164300,2841124050,5610,5610,5610,5610,0
20240613,164200,2841124050,5610,5610,5610,5610,0
20240613,164100,2841124050,5610,5610,5610,5610,0
20240613,164000,2841124050,5610,5610,5610,5610,0
20240613,163900,2841124050,5610,5610,5610,5610,0
20240613,163800,2841124050,5610,5610,5610,5610,0
20240613,163700,2841124050,5610,5610,5610,5610,0
20240613,163600,2841124050,5610,5610,5610,5610,0
20240613,163500,2841124050,5610,5610,5610,5610,0
20240613,163400,2841124050,5610,5610,5610,5610,0
20240613,163300,2841124050,5610,5610,5610,5610,0
20240613,163200,2841124050,5610,5610,5610,5610,0
20240613,163100,2841124050,5610,5610,5610,5610,14390
20240613,163000,2841124050,5610,5610,5610,5610,0
20240613,162900,2841124050,5610,5610,5610,5610,0
20240613,162800,2841124050,5610,5610,5610,5610,0
20240613,162700,2841124050,5610,5610,5610,5610,0
20240613,162600,2841124050,5610,5610,5610,5610,0
20240613,162500,2841124050,5610,5610,5610,5610,0
20240613,162400,2841124050,5610,5610,5610,5610,0
20240613,162300,2841124050,5610,5610,5610,5610,0
20240613,162200,2841124050,5610,5610,5610,5610,0
20240613,162100,2841124050,5610,5610,5610,5610,0
20240613,162000,2841124050,5610,5610,5610,5610,0
20240613,161900,2841124050,5610,5610,5610,5610,0
20240613,161800,2841124050,5610,5610,5610,5610,0
20240613,161700,2841124050,5610,5610,5610,5610,0
20240613,161600,2841124050,5610,5610,5610,5610,0
20240613,161500,2841124050,5610,5610,5610,5610,0
20240613,161400,2841124050,5610,5610,5610,5610,0
20240613,161300,2841124050,5610,5610,5610,5610,0
20240613,161200,2841124050,5610,5610,5610,5610,0
20240613,161100,2841124050,5610,5610,5610,5610,0
20240613,161000,2841124050,5610,5610,5610,5610,0
20240613,160900,2841124050,5610,5610,5610,5610,0
20240613,160800,2841124050,5610,5610,5610,5610,0
20240613,160700,2841124050,5610,5610,5610,5610,0
20240613,160600,2841124050,5610,5610,5610,5610,0
20240613,160500,2841124050,5610,5610,5610,5610,0
20240613,160400,2841124050,5610,5610,5610,5610,0
20240613,160300,2841124050,5610,5610,5610,5610,0
20240613,160200,2841124050,5610,5610,5610,5610,0
20240613,160100,2841124050,5610,5610,5610,5610,14390
20240613,160000,2841124050,5610,5610,5610,5610,0
20240613,155900,2841124050,5610,5610,5610,5610,0
20240613,155800,2841124050,5610,5610,5610,5610,0
20240613,155700,2841124050,5610,5610,5610,5610,0
20240613,155600,2841124050,5610,5610,5610,5610,0
20240613,155500,2841124050,5610,5610,5610,5610,0
20240613,155400,2841124050,5610,5610,5610,5610,0
20240613,155300,2841124050,5610,5610,5610,5610,0
20240613,155200,2841124050,5610,5610,5610,5610,0
20240613,155100,2841124050,5610,5610,5610,5610,0
20240613,155000,2841124050,5610,5610,5610,5610,0
20240613,154900,2841124050,5610,5610,5610,5610,0
20240613,154800,2841124050,5610,5610,5610,5610,0
20240613,154700,2841124050,5610,5610,5610,5610,0
20240613,154600,2841124050,5610,5610,5610,5610,0
20240613,154500,2841124050,5610,5610,5610,5610,0
20240613,154400,2841124050,5610,5610,5610,5610,0
20240613,154300,2841124050,5610,5610,5610,5610,0
20240613,154200,2841124050,5610,5610,5610,5610,0
20240613,154100,2841124050,5610,5610,5610,5610,0
20240613,154000,2841124050,5610,5610,5610,5610,0
20240613,153900,2841124050,5610,5610,5610,5610,0
20240613,153800,2841124050,5610,5610,5610,5610,0
20240613,153700,2841124050,5610,5610,5610,5610,0
20240613,153600,2841124050,5610,5610,5610,5610,0
20240613,153500,2841124050,5610,5610,5610,5610,0
20240613,153400,2841124050,5610,5610,5610,5610,0
20240613,153300,2841124050,5610,5610,5610,5610,0
20240613,153200,2841124050,5610,5610,5610,5610,0
20240613,153100,2841124050,5610,5610,5610,5610,14390
20240613,153000,2841124050,5610,5610,5610,5610,14390
20240613,152900,2760396150,5630,5630,5630,5630,0
20240613,152800,2760396150,5630,5630,5630,5630,0
20240613,152700,2760396150,5630,5630,5630,5630,0
20240613,152600,2760396150,5630,5630,5630,5630,0
20240613,152500,2760396150,5630,5630,5630,5630,0
20240613,152400,2760396150,5630,5630,5630,5630,0
20240613,152300,2760396150,5630,5630,5630,5630,0
20240613,152200,2760396150,5630,5630,5630,5630,0
20240613,152100,2760396150,5630,5630,5630,5630,0
20240613,152000,2760396150,5630,5630,5630,5630,0
20240613,151900,2760396150,5630,5620,5630,5610,3728
20240613,151800,2739427200,5610,5620,5630,5610,1617
20240613,151700,2730337740,5620,5620,5630,5610,8520
20240613,151600,2682459750,5620,5610,5620,5610,604
20240613,151500,2679065280,5620,5610,5620,5610,4187
20240613,151400,2655571140,5610,5610,5610,5610,5168
20240613,151300,2626578660,5600,5590,5600,5590,5270
20240613,151200,2597068710,5590,5570,5600,5570,912
20240613,151100,2591976410,5570,5580,5580,5570,938
20240613,151000,2586742410,5590,5600,5610,5580,1591
20240613,150900,2577842960,5600,5600,5600,5590,9659
20240613,150800,2523752750,5610,5580,5610,5580,16759
20240613,150700,2429925420,5580,5590,5590,5580,782
20240613,150600,2425554090,5580,5570,5580,5570,1953
20240613,150500,2414656560,5570,5580,5580,5570,1212
20240613,150400,2407894060,5580,5580,5580,5580,40
20240613,150300,2407670860,5580,5590,5590,5580,681
20240613,150200,2403870870,5580,5570,5580,5570,81
20240613,150100,2403418980,5580,5590,5590,5560,299
20240613,150000,2401751680,5560,5580,5590,5560,1062
20240613,145900,2395829090,5590,5590,5600,5590,4147
20240613,145800,2372647340,5590,5590,5600,5590,3505
20240613,145700,2353025080,5600,5580,5600,5580,5083
20240613,145600,2324585730,5590,5590,5600,5580,9841
20240613,145500,2269546880,5590,5590,5590,5580,4515
20240613,145400,2244308230,5590,5580,5590,5580,8414
20240613,145300,2197275530,5580,5580,5590,5580,3780
20240613,145200,2176183120,5580,5570,5580,5570,4093
20240613,145100,2153354200,5580,5570,5580,5570,1010
20240613,145000,2147728480,5560,5570,5580,5560,3781
20240613,144900,2126649600,5570,5570,5570,5570,745
20240613,144800,2122499950,5580,5580,5580,5580,20
20240613,144700,2122388350,5550,5560,5580,5550,1469
20240613,144600,2114215360,5580,5570,5580,5560,1862
20240613,144500,2103841080,5570,5570,5580,5570,1644
20240613,144400,2094683600,5570,5570,5580,5570,1667
20240613,144300,2085387820,5580,5570,5580,5570,896
20240613,144200,2080392480,5570,5570,5580,5570,756
20240613,144100,2076177060,5570,5580,5590,5570,12192
20240613,144000,2008034270,5580,5550,5580,5550,38228
20240613,143900,1795206640,5550,5550,5550,5540,528
20240613,143800,1792276490,5540,5540,5540,5540,1481
20240613,143700,1784071750,5540,5540,5540,5540,2
20240613,143600,1784060670,5550,5540,5550,5540,1135
20240613,143500,1777772760,5540,5530,5540,5530,1339
20240613,143400,1770368080,5530,5530,5530,5520,1202
20240613,143300,1763731020,5530,5530,5530,5530,410
20240613,143200,1761463720,5540,5530,5540,5530,300
20240613,143100,1759802720,5540,5540,5540,5520,2438
20240613,143000,1746314200,5530,5540,5540,5530,1062
20240613,142900,1740437510,5540,5540,5540,5540,101
20240613,142800,1739877970,5540,5550,5550,5530,160
20240613,142700,1738991560,5550,5540,5550,5540,30
20240613,142600,1738825160,5550,5540,5550,5530,1798
20240613,142500,1728875850,5540,5550,5550,5530,853
20240613,142400,1724153360,5540,5530,5570,5530,41617
20240613,142300,1493571350,5530,5500,5530,5500,28930
20240613,142200,1334215810,5500,5490,5500,5490,854
20240613,142100,1329526980,5490,5490,5490,5490,0
20240613,142000,1329526980,5490,5490,5490,5490,91
20240613,141900,1329027390,5490,5480,5490,5480,312
20240613,141800,1327315810,5490,5490,5490,5490,1
20240613,141700,1327310320,5490,5490,5490,5490,5
20240613,141600,1327282870,5490,5490,5490,5490,791
20240613,141500,1322940280,5470,5470,5470,5470,0
20240613,141400,1322940280,5470,5470,5470,5470,0
20240613,141300,1322940280,5470,5480,5480,5470,800
20240613,141200,1318559580,5480,5480,5480,5480,319
20240613,141100,1316811460,5490,5490,5490,5490,0
20240613,141000,1316811460,5490,5490,5490,5490,1
20240613,140900,1316805970,5480,5480,5480,5480,106
20240613,140800,1316225090,5480,5480,5480,5480,0
20240613,140700,1316225090,5480,5480,5480,5480,30
20240613,140600,1316060690,5480,5480,5480,5480,0
20240613,140500,1316060690,5480,5480,5480,5480,0
20240613,140400,1316060690,5480,5480,5480,5480,300
20240613,140300,1314416690,5480,5480,5480,5480,57
20240613,140200,1314104330,5480,5480,5480,5480,0
20240613,140100,1314104330,5480,5480,5480,5480,0
20240613,140000,1314104330,5480,5480,5480,5480,0
20240613,135900,1314104330,5480,5480,5480,5480,0
20240613,135800,1314104330,5480,5480,5480,5480,0
20240613,135700,1314104330,5480,5480,5480,5480,0
20240613,135600,1314104330,5480,5480,5480,5480,0
20240613,135500,1314104330,5480,5480,5480,5480,215
20240613,135400,1312926130,5480,5480,5480,5480,150
20240613,135300,1312104130,5480,5480,5480,5480,263
20240613,135200,1310662890,5480,5490,5490,5480,184
20240613,135100,1309652750,5490,5490,5490,5490,0
20240613,135000,1309652750,5490,5490,5490,5490,0
20240613,134900,1309652750,5490,5490,5490,5490,36
20240613,134800,1309455110,5490,5490,5490,5490,0
20240613,134700,1309455110,5490,5490,5490,5490,0
20240613,134600,1309455110,5490,5490,5490,5490,2
20240613,134500,1309444130,5480,5480,5480,5480,575
20240613,134400,1306293130,5480,5480,5480,5480,1
20240613,134300,1306287650,5480,5480,5480,5480,10
20240613,134200,1306232850,5500,5500,5500,5500,0
20240613,134100,1306232850,5500,5500,5500,5500,0
20240613,134000,1306232850,5500,5500,5500,5500,0
20240613,133900,1306232850,5500,5500,5500,5500,0
20240613,133800,1306232850,5500,5500,5500,5500,20
20240613,133700,1306122850,5500,5500,5500,5480,102
20240613,133600,1305563850,5490,5490,5490,5490,0
20240613,133500,1305563850,5490,5490,5490,5490,1
20240613,133400,1305558360,5480,5480,5480,5480,0
20240613,133300,1305558360,5480,5480,5480,5480,201
20240613,133200,1304456880,5490,5490,5490,5490,0
20240613,133100,1304456880,5490,5480,5490,5480,277
20240613,133000,1302936920,5480,5480,5480,5480,0
20240613,132900,1302936920,5480,5480,5480,5480,0
20240613,132800,1302936920,5480,5480,5480,5480,1865
20240613,132700,1292716720,5480,5480,5480,5480,1392
20240613,132600,1285088560,5490,5490,5490,5490,1722
20240613,132500,1275634780,5490,5490,5490,5490,710
20240613,132400,1271736880,5480,5480,5480,5480,0
20240613,132300,1271736880,5480,5480,5480,5480,0
20240613,132200,1271736880,5480,5480,5480,5480,60
20240613,132100,1271408080,5480,5490,5490,5480,275
20240613,132000,1269901060,5490,5490,5490,5490,100
20240613,131900,1269352060,5480,5480,5480,5480,8
20240613,131800,1269308220,5490,5490,5490,5490,148
20240613,131700,1268495700,5500,5500,5500,5500,0
20240613,131600,1268495700,5500,5490,5500,5490,56
20240613,131500,1268188250,5470,5470,5470,5470,5
20240613,131400,1268160900,5490,5490,5490,5490,5
20240613,131300,1268133450,5490,5490,5490,5490,1
20240613,131200,1268127960,5480,5480,5480,5480,329
20240613,131100,1266325040,5490,5490,5490,5490,0
20240613,131000,1266325040,5490,5490,5490,5490,82
20240613,130900,1265874860,5490,5490,5490,5490,0
20240613,130800,1265874860,5490,5490,5490,5490,9
20240613,130700,1265825450,5500,5500,5500,5500,81
20240613,130600,1265379950,5490,5490,5490,5490,175
20240613,130500,1264419200,5500,5500,5500,5500,1
20240613,130400,1264413700,5490,5480,5490,5480,310
20240613,130300,1262714800,5510,5510,5510,5510,0
20240613,130200,1262714800,5510,5490,5510,5490,4
20240613,130100,1262692790,5480,5490,5510,5420,14057
20240613,130000,1186074980,5490,5510,5510,5490,3304
20240613,125900,1167888570,5510,5510,5510,5510,0
20240613,125800,1167888570,5510,5500,5510,5500,171
20240613,125700,1166948060,5510,5500,5510,5500,201
20240613,125600,1165842550,5510,5510,5510,5510,1
20240613,125500,1165837040,5510,5510,5510,5510,636
20240613,125400,1162332680,5520,5520,5520,5520,1
20240613,125300,1162327160,5510,5510,5510,5510,122
20240613,125200,1161654940,5510,5510,5510,5510,547
20240613,125100,1158640970,5510,5510,5510,5510,286
20240613,125000,1157065110,5500,5510,5510,5500,2
20240613,124900,1157054100,5500,5510,5510,5500,145
20240613,124800,1156256250,5510,5510,5520,5510,4423
20240613,124700,1131850700,5510,5510,5510,5510,6
20240613,124600,1131817640,5510,5510,5510,5510,160
20240613,124500,1130936040,5510,5490,5520,5490,22148
20240613,124400,1009109980,5490,5490,5490,5490,2551
20240613,124300,995104990,5480,5480,5480,5480,2823
20240613,124200,979634950,5470,5470,5470,5470,1
20240613,124100,979629480,5470,5470,5470,5470,40
20240613,124000,979410680,5470,5470,5470,5470,554
20240613,123900,976380300,5480,5480,5480,5480,0
20240613,123800,976380300,5480,5480,5480,5480,0
20240613,123700,976380300,5480,5480,5480,5480,0
20240613,123600,976380300,5480,5480,5480,5480,20
20240613,123500,976270700,5480,5480,5480,5480,500
20240613,123400,973530700,5480,5480,5480,5480,26
20240613,123300,973388220,5480,5480,5480,5480,167
20240613,123200,972473060,5480,5480,5480,5480,400
20240613,123100,970281060,5490,5490,5490,5490,109
20240613,123000,969682650,5480,5480,5480,5480,73
20240613,122900,969282610,5470,5470,5470,5470,1200
20240613,122800,962718610,5480,5480,5480,5480,127
20240613,122700,962022650,5480,5480,5480,5480,393
20240613,122600,959869010,5470,5470,5470,5470,0
20240613,122500,959869010,5470,5470,5470,5470,5
20240613,122400,959841660,5480,5480,5480,5480,0
20240613,122300,959841660,5480,5480,5480,5480,1
20240613,122200,959836180,5480,5480,5480,5480,63
20240613,122100,959490940,5470,5470,5470,5470,600
20240613,122000,956208940,5480,5480,5480,5480,225
20240613,121900,954975940,5480,5480,5480,5480,100
20240613,121800,954427940,5490,5490,5490,5490,201
20240613,121700,953324450,5480,5480,5480,5480,0
20240613,121600,953324450,5480,5480,5480,5480,12
20240613,121500,953258690,5490,5480,5490,5480,102
20240613,121400,952699720,5490,5490,5490,5490,0
20240613,121300,952699720,5490,5490,5490,5490,0
20240613,121200,952699720,5490,5490,5490,5490,2
20240613,121100,952688740,5490,5490,5490,5490,10
20240613,121000,952633840,5490,5490,5490,5490,3
20240613,120900,952617370,5490,5490,5490,5490,50
20240613,120800,952342870,5490,5490,5490,5490,0
20240613,120700,952342870,5490,5490,5490,5490,205
20240613,120600,951217420,5490,5490,5490,5490,150
20240613,120500,950393920,5490,5490,5490,5490,100
20240613,120400,949844920,5490,5490,5490,5490,0
20240613,120300,949844920,5490,5490,5490,5490,150
20240613,120200,949021420,5490,5490,5490,5490,4
20240613,120100,948999460,5490,5490,5490,5490,719
20240613,120000,945052150,5500,5500,5500,5500,9
20240613,115900,945002650,5500,5500,5500,5500,12
20240613,115800,944936650,5500,5500,5500,5500,2210
20240613,115700,932781650,5500,5490,5500,5490,1002
20240613,115600,927270670,5490,5490,5490,5490,2000
20240613,115500,916290670,5480,5480,5480,5480,1143
20240613,115400,910027030,5490,5490,5490,5490,0
20240613,115300,910027030,5490,5490,5490,5490,0
20240613,115200,910027030,5490,5490,5490,5490,320
20240613,115100,908270230,5480,5480,5480,5480,0
20240613,115000,908270230,5480,5490,5490,5480,900
20240613,114900,903333230,5490,5490,5490,5490,0
20240613,114800,903333230,5490,5490,5490,5490,1
20240613,114700,903327740,5480,5480,5480,5480,100
20240613,114600,902779740,5490,5490,5490,5490,0
20240613,114500,902779740,5490,5480,5490,5480,500
20240613,114400,900036740,5480,5480,5480,5480,13
20240613,114300,899965500,5480,5480,5480,5480,150
20240613,114200,899143500,5490,5490,5490,5490,400
20240613,114100,896947500,5490,5480,5490,5480,505
20240613,114000,894180050,5490,5490,5490,5490,1
20240613,113900,894174560,5480,5480,5480,5480,36
20240613,113800,893977280,5480,5490,5490,5480,430
20240613,113700,891619800,5490,5480,5490,5480,422
20240613,113600,889307070,5480,5480,5480,5480,392
20240613,113500,887158910,5480,5480,5480,5480,201
20240613,113400,886057430,5480,5480,5480,5480,61
20240613,113300,885723150,5480,5490,5490,5480,363
20240613,113200,883730830,5500,5500,5500,5500,100
20240613,113100,883180830,5500,5500,5500,5500,20
20240613,113000,883070830,5500,5490,5500,5490,384
20240613,112900,880958860,5480,5480,5480,5480,0
20240613,112800,880958860,5480,5490,5490,5480,3900
20240613,112700,859551860,5490,5490,5490,5490,0
20240613,112600,859551860,5490,5490,5490,5490,13
20240613,112500,859480490,5490,5490,5490,5490,0
20240613,112400,859480490,5490,5480,5490,5480,3270
20240613,112300,841558360,5480,5470,5480,5470,2154
20240613,112200,829754860,5470,5470,5470,5470,149
20240613,112100,828939830,5470,5470,5470,5470,422
20240613,112000,826631490,5470,5470,5470,5470,0
20240613,111900,826631490,5470,5470,5470,5470,20
20240613,111800,826522090,5470,5470,5470,5470,306
20240613,111700,824848270,5470,5480,5480,5470,1448
20240613,111600,816925190,5480,5480,5480,5480,1003
20240613,111500,811428750,5480,5480,5480,5480,0
20240613,111400,811428750,5480,5480,5480,5480,37
20240613,111300,811225990,5480,5470,5480,5470,6424
20240613,111200,776077860,5470,5470,5470,5470,5
20240613,111100,776050510,5470,5470,5470,5470,18
20240613,111000,775952050,5470,5470,5470,5470,4
20240613,110900,775930170,5470,5470,5470,5470,0
20240613,110800,775930170,5470,5470,5470,5470,100
20240613,110700,775383170,5470,5460,5470,5460,195
20240613,110600,774316640,5470,5470,5470,5470,17
20240613,110500,774223650,5480,5480,5480,5480,0
20240613,110400,774223650,5480,5480,5480,5480,5
20240613,110300,774196250,5480,5480,5480,5480,385
20240613,110200,772086450,5480,5480,5480,5480,200
20240613,110100,770990450,5480,5480,5480,5480,23
20240613,110000,770864410,5470,5470,5470,5470,172
20240613,105900,769923570,5480,5480,5480,5480,21
20240613,105800,769808490,5470,5470,5470,5470,0
20240613,105700,769808490,5470,5470,5470,5470,131
20240613,105600,769091920,5480,5480,5480,5480,0
20240613,105500,769091920,5480,5480,5480,5480,0
20240613,105400,769091920,5480,5470,5480,5470,16
20240613,105300,769004290,5480,5480,5480,5480,0
20240613,105200,769004290,5480,5470,5480,5470,1098
20240613,105100,762988230,5470,5470,5470,5470,1000
20240613,105000,757518230,5470,5470,5470,5470,1
20240613,104900,757512760,5430,5430,5430,5430,0
20240613,104800,757512760,5430,5430,5430,5430,0
20240613,104700,757512760,5430,5430,5430,5430,0
20240613,104600,757512760,5430,5440,5440,5430,2072
20240613,104500,746248260,5470,5470,5470,5470,1
20240613,104400,746242790,5430,5430,5430,5430,25
20240613,104300,746107040,5430,5430,5430,5430,0
20240613,104200,746107040,5430,5430,5430,5430,0
20240613,104100,746107040,5430,5460,5460,5430,5185
20240613,104000,717882330,5470,5470,5470,5470,1269
20240613,103900,710940900,5470,5470,5470,5470,890
20240613,103800,706072600,5480,5480,5480,5480,110
20240613,103700,705469800,5480,5480,5480,5480,366
20240613,103600,703464120,5480,5480,5480,5480,171
20240613,103500,702527040,5490,5480,5490,5480,68
20240613,103400,702154300,5490,5490,5490,5490,20
20240613,103300,702044500,5500,5500,5500,5500,0
20240613,103200,702044500,5500,5500,5500,5500,50
20240613,103100,701769500,5500,5500,5500,5500,20
20240613,103000,701659500,5500,5500,5500,5500,0
20240613,102900,701659500,5500,5480,5500,5480,5000
20240613,102800,674209390,5480,5480,5480,5480,3
20240613,102700,674192950,5480,5480,5480,5480,0
20240613,102600,674192950,5480,5460,5490,5460,54
20240613,102500,673896530,5490,5480,5490,5460,1000
20240613,102400,668427150,5490,5490,5490,5490,9
20240613,102300,668377740,5490,5490,5490,5490,0
20240613,102200,668377740,5490,5470,5490,5470,113
20240613,102100,667758750,5470,5470,5470,5470,48
20240613,102000,667496190,5460,5460,5460,5460,1
20240613,101900,667490730,5460,5480,5480,5460,504
20240613,101800,664738830,5480,5460,5490,5460,144
20240613,101700,663951960,5470,5470,5470,5470,87
20240613,101600,663476070,5480,5480,5490,5460,826
20240613,101500,658954730,5490,5490,5490,5490,1
20240613,101400,658949240,5480,5480,5480,5480,0
20240613,101300,658949240,5480,5470,5480,5470,608
20240613,101200,655617700,5460,5460,5460,5460,150
20240613,101100,654798700,5480,5480,5480,5480,3
20240613,101000,654782260,5480,5480,5480,5480,2
20240613,100900,654771300,5480,5460,5480,5460,39
20240613,100800,654558320,5460,5470,5470,5460,1626
20240613,100700,645679500,5460,5470,5470,5460,3785
20240613,100600,625011490,5470,5490,5490,5470,593
20240613,100500,621765940,5490,5490,5490,5490,0
20240613,100400,621765940,5490,5480,5490,5470,1233
20240613,100300,615015900,5480,5490,5490,5480,284
20240613,100200,613457240,5500,5490,5500,5490,120
20240613,100100,612798430,5500,5500,5500,5500,68
20240613,100000,612424430,5500,5500,5500,5500,3
20240613,095900,612407930,5500,5500,5500,5500,0
20240613,095800,612407930,5500,5500,5500,5500,471
20240613,095700,609817430,5500,5510,5510,5500,88
20240613,095600,609333110,5510,5500,5520,5500,3957
20240613,095500,587554540,5500,5480,5500,5480,2852
20240613,095400,571871540,5500,5500,5500,5500,109
20240613,095300,571272040,5500,5500,5500,5500,41
20240613,095200,571046540,5500,5500,5510,5500,14
20240613,095100,570969530,5500,5510,5510,5500,18
20240613,095000,570870520,5510,5500,5510,5500,47
20240613,094900,570612000,5500,5500,5500,5460,3242
20240613,094800,552859340,5500,5500,5500,5500,684
20240613,094700,549097340,5500,5500,5500,5500,139
20240613,094600,548332840,5500,5500,5500,5500,2650
20240613,094500,533757840,5510,5510,5520,5510,556
20240613,094400,530694200,5520,5510,5520,5510,809
20240613,094300,526236110,5510,5510,5510,5510,907
20240613,094200,521238540,5510,5510,5520,5510,1558
20240613,094100,512653950,5510,5510,5520,5510,492
20240613,094000,509943010,5510,5510,5520,5510,267
20240613,093900,508470410,5510,5510,5510,5510,206
20240613,093800,507335350,5510,5510,5510,5510,1229
20240613,093700,500563560,5510,5510,5510,5510,0
20240613,093600,500563560,5510,5510,5520,5510,1008
20240613,093500,495009460,5510,5510,5520,5510,737
20240613,093400,490947580,5520,5520,5520,5520,555
20240613,093300,487883980,5520,5530,5530,5520,1506
20240613,093200,479556600,5530,5520,5530,5520,1027
20240613,093100,473880730,5520,5530,5530,5510,1067
20240613,093000,467989280,5520,5490,5530,5490,12541
20240613,092900,398758650,5480,5480,5490,5470,693
20240613,092800,394965930,5470,5480,5480,5470,1232
20240613,092700,388226880,5470,5460,5470,5460,649
20240613,092600,384681270,5460,5470,5470,5460,251
20240613,092500,383308800,5450,5460,5460,5450,635
20240613,092400,379841890,5460,5470,5470,5460,267
20240613,092300,378382730,5490,5480,5490,5470,359
20240613,092200,376417420,5480,5470,5480,5470,2105
20240613,092100,364886000,5480,5480,5490,5470,438
20240613,092000,362486060,5480,5490,5490,5450,4528
20240613,091900,337739590,5480,5480,5490,5470,1483
20240613,091800,329612900,5490,5480,5490,5470,526
20240613,091700,326730150,5480,5500,5500,5480,586
20240613,091600,323517490,5500,5500,5500,5490,895
20240613,091500,318601690,5500,5500,5500,5490,2762
20240613,091400,303426330,5500,5500,5510,5490,532
20240613,091300,300498350,5500,5500,5510,5490,1615
20240613,091200,291615440,5500,5520,5520,5500,1793
20240613,091100,281726260,5520,5500,5530,5500,7484
20240613,091000,240475420,5500,5470,5500,5470,1597
20240613,090900,231703280,5470,5470,5470,5470,25
20240613,090800,231566530,5500,5450,5500,5440,15980
20240613,090700,144046750,5450,5460,5460,5450,329
20240613,090600,142250830,5460,5450,5460,5450,527
20240613,090500,139374830,5460,5460,5460,5460,378
20240613,090400,137310950,5440,5450,5460,5440,2588
20240613,090300,123205290,5470,5470,5470,5450,6003
20240613,090200,90488880,5470,5490,5490,5450,2251
20240613,090100,78186080,5500,5420,5500,5420,12698
20240613,090000,8505000,5410,5410,5420,5410,1572