stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,183100,986633670,5370,5370,5370,5370,12293
20240621,183000,986633670,5370,5370,5370,5370,0
20240621,182900,986633670,5370,5370,5370,5370,0
20240621,182800,986633670,5370,5370,5370,5370,0
20240621,182700,986633670,5370,5370,5370,5370,0
20240621,182600,986633670,5370,5370,5370,5370,0
20240621,182500,986633670,5370,5370,5370,5370,0
20240621,182400,986633670,5370,5370,5370,5370,0
20240621,182300,986633670,5370,5370,5370,5370,0
20240621,182200,986633670,5370,5370,5370,5370,0
20240621,182100,986633670,5370,5370,5370,5370,0
20240621,182000,986633670,5370,5370,5370,5370,0
20240621,181900,986633670,5370,5370,5370,5370,0
20240621,181800,986633670,5370,5370,5370,5370,0
20240621,181700,986633670,5370,5370,5370,5370,0
20240621,181600,986633670,5370,5370,5370,5370,0
20240621,181500,986633670,5370,5370,5370,5370,0
20240621,181400,986633670,5370,5370,5370,5370,0
20240621,181300,986633670,5370,5370,5370,5370,0
20240621,181200,986633670,5370,5370,5370,5370,0
20240621,181100,986633670,5370,5370,5370,5370,0
20240621,181000,986633670,5370,5370,5370,5370,0
20240621,180900,986633670,5370,5370,5370,5370,0
20240621,180800,986633670,5370,5370,5370,5370,0
20240621,180700,986633670,5370,5370,5370,5370,0
20240621,180600,986633670,5370,5370,5370,5370,0
20240621,180500,986633670,5370,5370,5370,5370,0
20240621,180400,986633670,5370,5370,5370,5370,0
20240621,180300,986633670,5370,5370,5370,5370,0
20240621,180200,986633670,5370,5370,5370,5370,0
20240621,180100,986633670,5370,5370,5370,5370,12293
20240621,180000,986633670,5370,5370,5370,5370,0
20240621,175900,986633670,5370,5370,5370,5370,0
20240621,175800,986633670,5370,5370,5370,5370,0
20240621,175700,986633670,5370,5370,5370,5370,0
20240621,175600,986633670,5370,5370,5370,5370,0
20240621,175500,986633670,5370,5370,5370,5370,0
20240621,175400,986633670,5370,5370,5370,5370,0
20240621,175300,986633670,5370,5370,5370,5370,0
20240621,175200,986633670,5370,5370,5370,5370,0
20240621,175100,986633670,5370,5370,5370,5370,0
20240621,175000,986633670,5370,5370,5370,5370,0
20240621,174900,986633670,5370,5370,5370,5370,0
20240621,174800,986633670,5370,5370,5370,5370,0
20240621,174700,986633670,5370,5370,5370,5370,0
20240621,174600,986633670,5370,5370,5370,5370,0
20240621,174500,986633670,5370,5370,5370,5370,0
20240621,174400,986633670,5370,5370,5370,5370,0
20240621,174300,986633670,5370,5370,5370,5370,0
20240621,174200,986633670,5370,5370,5370,5370,0
20240621,174100,986633670,5370,5370,5370,5370,0
20240621,174000,986633670,5370,5370,5370,5370,0
20240621,173900,986633670,5370,5370,5370,5370,0
20240621,173800,986633670,5370,5370,5370,5370,0
20240621,173700,986633670,5370,5370,5370,5370,0
20240621,173600,986633670,5370,5370,5370,5370,0
20240621,173500,986633670,5370,5370,5370,5370,0
20240621,173400,986633670,5370,5370,5370,5370,0
20240621,173300,986633670,5370,5370,5370,5370,0
20240621,173200,986633670,5370,5370,5370,5370,0
20240621,173100,986633670,5370,5370,5370,5370,12293
20240621,173000,986633670,5370,5370,5370,5370,0
20240621,172900,986633670,5370,5370,5370,5370,0
20240621,172800,986633670,5370,5370,5370,5370,0
20240621,172700,986633670,5370,5370,5370,5370,0
20240621,172600,986633670,5370,5370,5370,5370,0
20240621,172500,986633670,5370,5370,5370,5370,0
20240621,172400,986633670,5370,5370,5370,5370,0
20240621,172300,986633670,5370,5370,5370,5370,0
20240621,172200,986633670,5370,5370,5370,5370,0
20240621,172100,986633670,5370,5370,5370,5370,0
20240621,172000,986633670,5370,5370,5370,5370,0
20240621,171900,986633670,5370,5370,5370,5370,0
20240621,171800,986633670,5370,5370,5370,5370,0
20240621,171700,986633670,5370,5370,5370,5370,0
20240621,171600,986633670,5370,5370,5370,5370,0
20240621,171500,986633670,5370,5370,5370,5370,0
20240621,171400,986633670,5370,5370,5370,5370,0
20240621,171300,986633670,5370,5370,5370,5370,0
20240621,171200,986633670,5370,5370,5370,5370,0
20240621,171100,986633670,5370,5370,5370,5370,0
20240621,171000,986633670,5370,5370,5370,5370,0
20240621,170900,986633670,5370,5370,5370,5370,0
20240621,170800,986633670,5370,5370,5370,5370,0
20240621,170700,986633670,5370,5370,5370,5370,0
20240621,170600,986633670,5370,5370,5370,5370,0
20240621,170500,986633670,5370,5370,5370,5370,0
20240621,170400,986633670,5370,5370,5370,5370,0
20240621,170300,986633670,5370,5370,5370,5370,0
20240621,170200,986633670,5370,5370,5370,5370,0
20240621,170100,986633670,5370,5370,5370,5370,12293
20240621,170000,986633670,5370,5370,5370,5370,0
20240621,165900,986633670,5370,5370,5370,5370,0
20240621,165800,986633670,5370,5370,5370,5370,0
20240621,165700,986633670,5370,5370,5370,5370,0
20240621,165600,986633670,5370,5370,5370,5370,0
20240621,165500,986633670,5370,5370,5370,5370,0
20240621,165400,986633670,5370,5370,5370,5370,0
20240621,165300,986633670,5370,5370,5370,5370,0
20240621,165200,986633670,5370,5370,5370,5370,0
20240621,165100,986633670,5370,5370,5370,5370,0
20240621,165000,986633670,5370,5370,5370,5370,0
20240621,164900,986633670,5370,5370,5370,5370,0
20240621,164800,986633670,5370,5370,5370,5370,0
20240621,164700,986633670,5370,5370,5370,5370,0
20240621,164600,986633670,5370,5370,5370,5370,0
20240621,164500,986633670,5370,5370,5370,5370,0
20240621,164400,986633670,5370,5370,5370,5370,0
20240621,164300,986633670,5370,5370,5370,5370,0
20240621,164200,986633670,5370,5370,5370,5370,0
20240621,164100,986633670,5370,5370,5370,5370,0
20240621,164000,986633670,5370,5370,5370,5370,0
20240621,163900,986633670,5370,5370,5370,5370,0
20240621,163800,986633670,5370,5370,5370,5370,0
20240621,163700,986633670,5370,5370,5370,5370,0
20240621,163600,986633670,5370,5370,5370,5370,0
20240621,163500,986633670,5370,5370,5370,5370,0
20240621,163400,986633670,5370,5370,5370,5370,0
20240621,163300,986633670,5370,5370,5370,5370,0
20240621,163200,986633670,5370,5370,5370,5370,0
20240621,163100,986633670,5370,5370,5370,5370,12293
20240621,163000,986633670,5370,5370,5370,5370,0
20240621,162900,986633670,5370,5370,5370,5370,0
20240621,162800,986633670,5370,5370,5370,5370,0
20240621,162700,986633670,5370,5370,5370,5370,0
20240621,162600,986633670,5370,5370,5370,5370,0
20240621,162500,986633670,5370,5370,5370,5370,0
20240621,162400,986633670,5370,5370,5370,5370,0
20240621,162300,986633670,5370,5370,5370,5370,0
20240621,162200,986633670,5370,5370,5370,5370,0
20240621,162100,986633670,5370,5370,5370,5370,0
20240621,162000,986633670,5370,5370,5370,5370,0
20240621,161900,986633670,5370,5370,5370,5370,0
20240621,161800,986633670,5370,5370,5370,5370,0
20240621,161700,986633670,5370,5370,5370,5370,0
20240621,161600,986633670,5370,5370,5370,5370,0
20240621,161500,986633670,5370,5370,5370,5370,0
20240621,161400,986633670,5370,5370,5370,5370,0
20240621,161300,986633670,5370,5370,5370,5370,0
20240621,161200,986633670,5370,5370,5370,5370,0
20240621,161100,986633670,5370,5370,5370,5370,0
20240621,161000,986633670,5370,5370,5370,5370,0
20240621,160900,986633670,5370,5370,5370,5370,0
20240621,160800,986633670,5370,5370,5370,5370,0
20240621,160700,986633670,5370,5370,5370,5370,0
20240621,160600,986633670,5370,5370,5370,5370,0
20240621,160500,986633670,5370,5370,5370,5370,0
20240621,160400,986633670,5370,5370,5370,5370,0
20240621,160300,986633670,5370,5370,5370,5370,0
20240621,160200,986633670,5370,5370,5370,5370,0
20240621,160100,986633670,5370,5370,5370,5370,12293
20240621,160000,986633670,5370,5370,5370,5370,0
20240621,155900,986633670,5370,5370,5370,5370,0
20240621,155800,986633670,5370,5370,5370,5370,0
20240621,155700,986633670,5370,5370,5370,5370,0
20240621,155600,986633670,5370,5370,5370,5370,0
20240621,155500,986633670,5370,5370,5370,5370,0
20240621,155400,986633670,5370,5370,5370,5370,0
20240621,155300,986633670,5370,5370,5370,5370,0
20240621,155200,986633670,5370,5370,5370,5370,0
20240621,155100,986633670,5370,5370,5370,5370,0
20240621,155000,986633670,5370,5370,5370,5370,0
20240621,154900,986633670,5370,5370,5370,5370,0
20240621,154800,986633670,5370,5370,5370,5370,0
20240621,154700,986633670,5370,5370,5370,5370,0
20240621,154600,986633670,5370,5370,5370,5370,0
20240621,154500,986633670,5370,5370,5370,5370,0
20240621,154400,986633670,5370,5370,5370,5370,0
20240621,154300,986633670,5370,5370,5370,5370,0
20240621,154200,986633670,5370,5370,5370,5370,0
20240621,154100,986633670,5370,5370,5370,5370,0
20240621,154000,986633670,5370,5370,5370,5370,0
20240621,153900,986633670,5370,5370,5370,5370,0
20240621,153800,986633670,5370,5370,5370,5370,0
20240621,153700,986633670,5370,5370,5370,5370,0
20240621,153600,986633670,5370,5370,5370,5370,0
20240621,153500,986633670,5370,5370,5370,5370,0
20240621,153400,986633670,5370,5370,5370,5370,0
20240621,153300,986633670,5370,5370,5370,5370,0
20240621,153200,986633670,5370,5370,5370,5370,0
20240621,153100,986633670,5370,5370,5370,5370,12293
20240621,153000,986633670,5370,5370,5370,5370,12293
20240621,152900,920620260,5390,5390,5390,5390,0
20240621,152800,920620260,5390,5390,5390,5390,0
20240621,152700,920620260,5390,5390,5390,5390,0
20240621,152600,920620260,5390,5390,5390,5390,0
20240621,152500,920620260,5390,5390,5390,5390,0
20240621,152400,920620260,5390,5390,5390,5390,0
20240621,152300,920620260,5390,5390,5390,5390,0
20240621,152200,920620260,5390,5390,5390,5390,0
20240621,152100,920620260,5390,5390,5390,5390,0
20240621,152000,920620260,5390,5390,5390,5390,0
20240621,151900,920620260,5390,5410,5410,5380,400
20240621,151800,918462160,5410,5410,5410,5410,5
20240621,151700,918435110,5410,5410,5410,5410,0
20240621,151600,918435110,5410,5390,5410,5390,24
20240621,151500,918305720,5380,5390,5390,5380,519
20240621,151400,915508410,5390,5390,5390,5390,0
20240621,151300,915508410,5390,5390,5390,5390,2454
20240621,151200,902281350,5390,5400,5400,5390,393
20240621,151100,900159910,5410,5410,5410,5410,0
20240621,151000,900159910,5410,5410,5410,5410,0
20240621,150900,900159910,5410,5410,5410,5410,34
20240621,150800,899975970,5410,5410,5410,5410,86
20240621,150700,899510710,5410,5410,5410,5410,1
20240621,150600,899505300,5390,5390,5390,5390,0
20240621,150500,899505300,5390,5390,5390,5390,0
20240621,150400,899505300,5390,5390,5390,5390,39
20240621,150300,899295090,5400,5410,5410,5400,2
20240621,150200,899284280,5390,5400,5410,5390,215
20240621,150100,898123440,5390,5390,5390,5390,0
20240621,150000,898123440,5390,5410,5410,5390,101
20240621,145900,897579030,5380,5390,5390,5380,400
20240621,145800,895426630,5380,5380,5390,5380,217
20240621,145700,894258670,5380,5410,5420,5380,1847
20240621,145600,884306170,5420,5420,5420,5420,0
20240621,145500,884306170,5420,5420,5420,5420,0
20240621,145400,884306170,5420,5390,5420,5380,676
20240621,145300,880660220,5400,5400,5410,5400,161
20240621,145200,879790810,5400,5400,5400,5400,172
20240621,145100,878862010,5410,5400,5410,5400,2
20240621,145000,878851200,5360,5420,5420,5360,20516
20240621,144900,768415900,5420,5420,5420,5420,2
20240621,144800,768405060,5420,5420,5420,5420,3
20240621,144700,768388800,5410,5420,5420,5410,369
20240621,144600,766390510,5420,5420,5420,5420,0
20240621,144500,766390510,5420,5420,5420,5420,51
20240621,144400,766114090,5410,5410,5410,5410,2340
20240621,144300,753454690,5410,5410,5410,5410,0
20240621,144200,753454690,5410,5410,5410,5410,69
20240621,144100,753081400,5410,5400,5410,5400,300
20240621,144000,751459400,5400,5400,5400,5400,250
20240621,143900,750109400,5400,5400,5400,5400,51
20240621,143800,749834000,5400,5410,5410,5400,51
20240621,143700,749558100,5410,5400,5410,5400,300
20240621,143600,747937100,5400,5400,5400,5400,0
20240621,143500,747937100,5400,5400,5400,5400,0
20240621,143400,747937100,5400,5400,5400,5400,0
20240621,143300,747937100,5400,5400,5400,5400,196
20240621,143200,746878700,5410,5410,5410,5410,0
20240621,143100,746878700,5410,5410,5410,5410,100
20240621,143000,746337700,5410,5410,5410,5410,0
20240621,142900,746337700,5410,5410,5410,5410,0
20240621,142800,746337700,5410,5410,5410,5410,109
20240621,142700,745748010,5410,5410,5410,5410,259
20240621,142600,744346820,5400,5400,5400,5400,0
20240621,142500,744346820,5400,5400,5400,5400,70
20240621,142400,743968820,5410,5410,5410,5410,3
20240621,142300,743952590,5400,5400,5400,5400,741
20240621,142200,739951190,5400,5400,5400,5400,7
20240621,142100,739913390,5410,5410,5410,5410,0
20240621,142000,739913390,5410,5410,5410,5410,0
20240621,141900,739913390,5410,5410,5410,5410,1
20240621,141800,739907980,5400,5400,5400,5400,0
20240621,141700,739907980,5400,5400,5400,5390,543
20240621,141600,736976330,5400,5400,5400,5400,81
20240621,141500,736538930,5400,5400,5400,5400,1
20240621,141400,736533530,5390,5390,5390,5390,519
20240621,141300,733736120,5400,5400,5400,5400,169
20240621,141200,732823520,5400,5400,5400,5400,0
20240621,141100,732823520,5400,5400,5400,5400,1
20240621,141000,732818120,5400,5400,5400,5400,19
20240621,140900,732715520,5410,5410,5410,5410,0
20240621,140800,732715520,5410,5410,5410,5410,6
20240621,140700,732683060,5400,5400,5400,5400,69
20240621,140600,732310460,5400,5400,5400,5400,220
20240621,140500,731122460,5400,5400,5400,5400,221
20240621,140400,729929060,5400,5400,5400,5400,0
20240621,140300,729929060,5400,5400,5400,5400,0
20240621,140200,729929060,5400,5400,5400,5400,10
20240621,140100,729875060,5390,5400,5400,5390,132
20240621,140000,729163380,5400,5400,5400,5400,0
20240621,135900,729163380,5400,5400,5400,5400,0
20240621,135800,729163380,5400,5400,5400,5400,0
20240621,135700,729163380,5400,5400,5400,5400,1
20240621,135600,729157980,5390,5400,5400,5390,221
20240621,135500,727965010,5400,5400,5400,5400,10
20240621,135400,727911010,5400,5400,5400,5400,0
20240621,135300,727911010,5400,5400,5400,5400,29
20240621,135200,727754410,5410,5410,5410,5410,0
20240621,135100,727754410,5410,5410,5410,5410,95
20240621,135000,727240460,5400,5400,5400,5400,0
20240621,134900,727240460,5400,5410,5410,5400,516
20240621,134800,724451510,5410,5410,5410,5410,10
20240621,134700,724397410,5410,5410,5410,5410,0
20240621,134600,724397410,5410,5420,5420,5410,810
20240621,134500,720015210,5420,5420,5420,5420,0
20240621,134400,720015210,5420,5420,5420,5420,0
20240621,134300,720015210,5420,5420,5420,5420,0
20240621,134200,720015210,5420,5420,5420,5420,16
20240621,134100,719928490,5420,5420,5420,5420,2
20240621,134000,719917650,5420,5420,5420,5420,88
20240621,133900,719440690,5420,5420,5420,5420,1
20240621,133800,719435270,5420,5420,5420,5420,0
20240621,133700,719435270,5420,5420,5420,5420,0
20240621,133600,719435270,5420,5420,5420,5420,13
20240621,133500,719364810,5420,5420,5420,5420,1
20240621,133400,719359390,5410,5410,5410,5410,11
20240621,133300,719299880,5420,5420,5420,5420,22
20240621,133200,719180640,5400,5400,5400,5400,73
20240621,133100,718786440,5400,5420,5420,5400,1051
20240621,133000,713090540,5420,5420,5420,5420,0
20240621,132900,713090540,5420,5420,5420,5420,0
20240621,132800,713090540,5420,5420,5420,5420,1
20240621,132700,713085120,5420,5420,5420,5420,0
20240621,132600,713085120,5420,5420,5420,5420,84
20240621,132500,712629840,5430,5430,5430,5430,0
20240621,132400,712629840,5430,5430,5430,5430,4
20240621,132300,712608120,5430,5430,5430,5430,25
20240621,132200,712472370,5430,5420,5430,5420,4
20240621,132100,712450680,5430,5430,5430,5430,0
20240621,132000,712450680,5430,5430,5430,5430,0
20240621,131900,712450680,5430,5430,5430,5430,0
20240621,131800,712450680,5430,5430,5430,5430,1
20240621,131700,712445250,5430,5420,5430,5420,223
20240621,131600,711235860,5420,5420,5420,5420,0
20240621,131500,711235860,5420,5420,5420,5420,0
20240621,131400,711235860,5420,5420,5420,5420,0
20240621,131300,711235860,5420,5420,5420,5420,0
20240621,131200,711235860,5420,5420,5420,5420,0
20240621,131100,711235860,5420,5420,5420,5420,10
20240621,131000,711181660,5420,5420,5420,5420,200
20240621,130900,710097660,5410,5410,5410,5410,14
20240621,130800,710021920,5410,5410,5410,5410,0
20240621,130700,710021920,5410,5410,5410,5410,1
20240621,130600,710016510,5410,5410,5410,5410,0
20240621,130500,710016510,5410,5420,5420,5410,45
20240621,130400,709772960,5410,5400,5410,5400,48
20240621,130300,709513290,5400,5400,5400,5400,0
20240621,130200,709513290,5400,5400,5400,5400,10
20240621,130100,709459290,5400,5400,5400,5400,200
20240621,130000,708379290,5400,5400,5400,5390,36
20240621,125900,708184900,5400,5400,5400,5400,5
20240621,125800,708157900,5410,5410,5410,5410,1
20240621,125700,708152490,5400,5390,5400,5390,40
20240621,125600,707936830,5400,5390,5400,5390,6
20240621,125500,707904470,5400,5400,5400,5400,30
20240621,125400,707742470,5400,5400,5400,5400,5
20240621,125300,707715470,5400,5400,5400,5400,10
20240621,125200,707661470,5400,5400,5400,5400,38
20240621,125100,707456270,5420,5390,5420,5390,75
20240621,125000,707049890,5420,5400,5420,5400,35
20240621,124900,706860870,5400,5400,5400,5400,5
20240621,124800,706833870,5420,5420,5420,5420,2
20240621,124700,706823030,5400,5410,5410,5400,273
20240621,124600,705346480,5420,5400,5420,5400,6
20240621,124500,705314040,5400,5400,5400,5400,34
20240621,124400,705130440,5400,5400,5400,5400,4
20240621,124300,705108840,5420,5400,5420,5400,36
20240621,124200,704914400,5420,5400,5420,5400,654
20240621,124100,701375360,5410,5390,5410,5390,96
20240621,124000,700856350,5400,5420,5420,5400,28
20240621,123900,700705110,5400,5400,5400,5400,4
20240621,123800,700683510,5410,5410,5410,5410,180
20240621,123700,699709710,5390,5400,5410,5390,644
20240621,123600,696225950,5400,5390,5400,5390,406
20240621,123500,694033590,5400,5400,5400,5390,534
20240621,123400,691150330,5390,5380,5390,5380,90
20240621,123300,690665370,5380,5380,5380,5380,34
20240621,123200,690482450,5380,5380,5380,5380,5
20240621,123100,690455550,5380,5380,5380,5380,9
20240621,123000,690407130,5380,5390,5390,5380,38
20240621,122900,690202650,5380,5380,5380,5380,4
20240621,122800,690181130,5380,5380,5380,5380,90
20240621,122700,689696930,5380,5390,5390,5380,76
20240621,122600,689287450,5380,5380,5380,5380,38
20240621,122500,689083010,5380,5380,5380,5380,0
20240621,122400,689083010,5380,5380,5380,5380,4
20240621,122300,689061490,5390,5390,5390,5390,33
20240621,122200,688883620,5400,5390,5400,5390,64
20240621,122100,688538650,5390,5390,5390,5390,94
20240621,122000,688031990,5390,5390,5390,5390,0
20240621,121900,688031990,5390,5390,5390,5390,407
20240621,121800,685838260,5390,5390,5390,5390,34
20240621,121700,685655000,5390,5400,5400,5390,5
20240621,121600,685628040,5390,5390,5400,5390,38
20240621,121500,685423210,5390,5390,5390,5390,0
20240621,121400,685423210,5390,5390,5390,5390,5
20240621,121300,685396260,5390,5390,5390,5390,69
20240621,121200,685024350,5390,5390,5390,5390,5
20240621,121100,684997400,5390,5400,5400,5390,416
20240621,121000,682754970,5390,5390,5390,5390,0
20240621,120900,682754970,5390,5380,5390,5380,94
20240621,120800,682248690,5380,5380,5380,5380,4
20240621,120700,682227170,5390,5390,5390,5390,0
20240621,120600,682227170,5390,5380,5390,5380,126
20240621,120500,681548080,5380,5380,5380,5380,0
20240621,120400,681548080,5380,5380,5380,5380,38
20240621,120300,681343640,5380,5380,5380,5380,4
20240621,120200,681322120,5380,5380,5380,5380,50
20240621,120100,681053120,5380,5380,5380,5380,37
20240621,120000,680854060,5390,5370,5390,5370,322
20240621,115900,679120220,5370,5370,5370,5370,40
20240621,115800,678905420,5370,5370,5370,5370,7
20240621,115700,678867830,5370,5370,5380,5370,47
20240621,115600,678615420,5370,5370,5370,5370,9
20240621,115500,678567090,5370,5370,5370,5370,10
20240621,115400,678513390,5370,5370,5370,5370,41
20240621,115300,678293220,5370,5360,5370,5360,152
20240621,115200,677477120,5360,5360,5370,5360,86
20240621,115100,677015660,5360,5370,5370,5360,10
20240621,115000,676962000,5360,5360,5360,5360,101
20240621,114900,676420640,5360,5360,5360,5360,45
20240621,114800,676179440,5370,5370,5370,5370,823
20240621,114700,671759930,5370,5370,5370,5370,36
20240621,114600,671566610,5370,5370,5370,5370,14
20240621,114500,671491430,5370,5370,5370,5370,2
20240621,114400,671480690,5370,5370,5370,5370,111
20240621,114300,670884620,5370,5370,5370,5370,296
20240621,114200,669295100,5370,5370,5370,5370,34
20240621,114100,669112520,5370,5370,5370,5370,27
20240621,114000,668967530,5380,5370,5380,5370,45
20240621,113900,668725800,5370,5370,5370,5370,16
20240621,113800,668639880,5370,5370,5370,5370,606
20240621,113700,665385660,5370,5370,5370,5370,79
20240621,113600,664961430,5370,5370,5370,5370,902
20240621,113500,660117690,5370,5370,5370,5370,36
20240621,113400,659924370,5370,5370,5370,5370,15
20240621,113300,659843820,5380,5370,5380,5370,88
20240621,113200,659371250,5370,5380,5380,5370,86
20240621,113100,658909050,5380,5380,5380,5380,10
20240621,113000,658855250,5380,5380,5380,5380,48
20240621,112900,658597010,5380,5370,5380,5370,6
20240621,112800,658564750,5370,5370,5370,5370,13
20240621,112700,658494940,5370,5370,5400,5370,48
20240621,112600,658236820,5370,5380,5380,5370,984
20240621,112500,652952640,5380,5380,5380,5370,67
20240621,112400,652592270,5380,5390,5390,5380,24
20240621,112300,652462950,5380,5380,5400,5380,62
20240621,112200,652129250,5380,5380,5380,5380,0
20240621,112100,652129250,5380,5380,5380,5380,16
20240621,112000,652043170,5370,5380,5380,5370,1080
20240621,111900,646241140,5380,5380,5380,5380,13
20240621,111800,646171200,5380,5380,5380,5380,423
20240621,111700,643895460,5380,5380,5380,5380,1
20240621,111600,643890080,5380,5380,5390,5380,124
20240621,111500,643221960,5380,5380,5380,5370,45
20240621,111400,642979870,5370,5370,5370,5370,17
20240621,111300,642888580,5380,5380,5380,5380,186
20240621,111200,641887900,5380,5380,5380,5380,12
20240621,111100,641823340,5380,5390,5390,5380,12
20240621,111000,641758750,5380,5370,5380,5370,59
20240621,110900,641441340,5370,5370,5370,5370,16
20240621,110800,641355420,5370,5370,5370,5370,39
20240621,110700,641145990,5370,5370,5370,5370,11
20240621,110600,641086920,5370,5370,5370,5370,40
20240621,110500,640872120,5370,5380,5380,5370,26
20240621,110400,640732350,5380,5380,5380,5370,30
20240621,110300,640571000,5370,5370,5370,5370,51
20240621,110200,640297130,5370,5370,5370,5370,0
20240621,110100,640297130,5370,5380,5380,5370,261
20240621,110000,638895360,5380,5370,5380,5370,31
20240621,105900,638728690,5370,5370,5370,5370,505
20240621,105800,636016840,5370,5360,5370,5360,287
20240621,105700,634475800,5370,5360,5370,5360,70
20240621,105600,634100100,5360,5360,5360,5360,52
20240621,105500,633821380,5360,5360,5360,5360,210
20240621,105400,632695780,5360,5370,5370,5360,16
20240621,105300,632609960,5370,5370,5370,5370,13
20240621,105200,632540150,5370,5380,5380,5370,102
20240621,105100,631991410,5370,5370,5370,5370,698
20240621,105000,628243150,5370,5370,5370,5370,803
20240621,104900,623931040,5370,5380,5380,5370,236
20240621,104800,622661840,5380,5370,5380,5370,80
20240621,104700,622232130,5370,5370,5370,5370,10
20240621,104600,622178430,5370,5380,5380,5370,540
20240621,104500,619273240,5380,5380,5380,5380,2
20240621,104400,619262480,5380,5380,5390,5380,597
20240621,104300,616050120,5390,5380,5390,5380,9
20240621,104200,616001660,5380,5380,5380,5380,10
20240621,104100,615947860,5380,5390,5390,5380,42
20240621,104000,615721890,5380,5380,5380,5380,10
20240621,103900,615668090,5380,5380,5380,5370,380
20240621,103800,613624220,5380,5370,5380,5370,20
20240621,103700,613516720,5370,5370,5370,5370,37
20240621,103600,613318030,5370,5370,5370,5370,3
20240621,103500,613301920,5370,5380,5380,5370,235
20240621,103400,612037770,5370,5370,5370,5370,40
20240621,103300,611822970,5370,5370,5370,5370,9
20240621,103200,611774640,5360,5360,5380,5360,157
20240621,103100,610932820,5360,5370,5370,5360,611
20240621,103000,607651840,5360,5360,5370,5360,704
20240621,102900,603874310,5360,5360,5370,5360,845
20240621,102800,599342360,5360,5380,5380,5360,360
20240621,102700,597409890,5370,5370,5380,5360,4016
20240621,102600,575859170,5370,5380,5380,5370,3226
20240621,102500,558516420,5380,5380,5390,5370,836
20240621,102400,554022320,5390,5390,5390,5390,2266
20240621,102300,541808580,5400,5390,5400,5390,1411
20240621,102200,534203250,5390,5400,5400,5390,36
20240621,102100,534009200,5410,5410,5410,5400,18
20240621,102000,533911830,5390,5390,5390,5390,39
20240621,101900,533701620,5390,5390,5390,5390,10
20240621,101800,533647720,5390,5390,5390,5390,33
20240621,101700,533469850,5390,5390,5400,5390,52
20240621,101600,533189490,5390,5400,5410,5390,937
20240621,101500,528129730,5400,5390,5400,5390,67
20240621,101400,527768390,5400,5400,5400,5400,2
20240621,101300,527757590,5390,5390,5390,5390,13
20240621,101200,527687520,5390,5390,5390,5390,646
20240621,101100,524205580,5390,5390,5390,5390,619
20240621,101000,520869170,5390,5390,5390,5390,49
20240621,100900,520605060,5390,5390,5390,5390,1
20240621,100800,520599670,5430,5390,5430,5390,786
20240621,100700,516333450,5390,5390,5390,5390,369
20240621,100600,514344540,5380,5430,5430,5380,612
20240621,100500,511051930,5430,5410,5430,5380,50
20240621,100400,510782080,5380,5390,5390,5380,410
20240621,100300,508576200,5390,5390,5390,5380,1097
20240621,100200,502667090,5390,5400,5400,5390,3189
20240621,100100,485464300,5400,5420,5430,5400,1114
20240621,100000,479434130,5420,5410,5420,5410,186
20240621,095900,478426360,5430,5410,5430,5410,854
20240621,095800,473801560,5410,5410,5410,5410,40
20240621,095700,473585160,5410,5410,5410,5410,10
20240621,095600,473531060,5420,5400,5420,5400,3
20240621,095500,473514840,5400,5410,5410,5400,82
20240621,095400,473071560,5410,5410,5410,5410,38
20240621,095300,472865980,5410,5420,5420,5410,36
20240621,095200,472671210,5400,5400,5420,5400,17
20240621,095100,472579390,5400,5400,5400,5400,1060
20240621,095000,466855390,5400,5390,5420,5390,85
20240621,094900,466396150,5410,5390,5410,5390,3
20240621,094800,466379940,5390,5390,5390,5390,36
20240621,094700,466185900,5390,5390,5400,5390,1046
20240621,094600,460547910,5410,5400,5410,5400,35
20240621,094500,460358900,5410,5400,5410,5400,12
20240621,094400,460294080,5400,5400,5400,5400,1
20240621,094300,460288680,5380,5390,5390,5380,2480
20240621,094200,446940790,5390,5410,5410,5390,253
20240621,094100,445577060,5390,5390,5410,5390,56
20240621,094000,445275200,5390,5380,5390,5380,20
20240621,093900,445167410,5380,5380,5380,5380,2530
20240621,093800,431556010,5380,5400,5410,5380,2646
20240621,093700,417297080,5400,5400,5400,5400,1865
20240621,093600,407226080,5400,5410,5410,5400,54
20240621,093500,406934380,5410,5410,5410,5400,22452
20240621,093400,285683310,5410,5410,5410,5400,653
20240621,093300,282155060,5410,5420,5420,5410,202
20240621,093200,281062230,5410,5410,5410,5410,1092
20240621,093100,275154510,5410,5420,5420,5410,42
20240621,093000,274927210,5410,5420,5420,5410,4
20240621,092900,274905550,5420,5420,5420,5410,1149
20240621,092800,268678060,5410,5420,5420,5410,328
20240621,092700,266900670,5410,5410,5410,5410,14
20240621,092600,266824930,5410,5420,5420,5400,552
20240621,092500,263840690,5420,5410,5420,5410,376
20240621,092400,261806430,5410,5400,5410,5400,985
20240621,092300,256482130,5400,5400,5400,5400,1
20240621,092200,256476730,5400,5400,5410,5400,339
20240621,092100,254643130,5400,5420,5430,5400,1158
20240621,092000,248379870,5410,5410,5420,5410,802
20240621,091900,244033140,5420,5400,5420,5400,485
20240621,091800,241406300,5400,5400,5410,5390,590
20240621,091700,238220690,5400,5400,5420,5380,5383
20240621,091600,209217260,5430,5420,5430,5400,2725
20240621,091500,194480420,5430,5430,5430,5430,169
20240621,091400,193562750,5430,5430,5470,5410,12091
20240621,091300,128016780,5430,5470,5470,5420,4419
20240621,091200,104021750,5430,5440,5440,5430,3829
20240621,091100,83201870,5430,5470,5470,5430,4349
20240621,091000,59490840,5460,5470,5470,5460,1119
20240621,090900,53373340,5470,5470,5470,5460,1776
20240621,090800,43658710,5480,5480,5480,5480,199
20240621,090700,42568190,5480,5510,5510,5480,3622
20240621,090600,22653920,5510,5510,5520,5510,144
20240621,090500,21859170,5500,5500,5500,5500,35
20240621,090400,21666670,5500,5510,5510,5500,709
20240621,090300,17766480,5500,5500,5500,5500,1163
20240621,090200,11369980,5500,5500,5510,5490,526
20240621,090100,8477170,5520,5510,5520,5510,717
20240621,090000,4526400,5520,5520,5520,5520,819