stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,183100,960028220,5460,5460,5460,5460,5257
20240624,183000,960028220,5460,5460,5460,5460,0
20240624,182900,960028220,5460,5460,5460,5460,0
20240624,182800,960028220,5460,5460,5460,5460,0
20240624,182700,960028220,5460,5460,5460,5460,0
20240624,182600,960028220,5460,5460,5460,5460,0
20240624,182500,960028220,5460,5460,5460,5460,0
20240624,182400,960028220,5460,5460,5460,5460,0
20240624,182300,960028220,5460,5460,5460,5460,0
20240624,182200,960028220,5460,5460,5460,5460,0
20240624,182100,960028220,5460,5460,5460,5460,0
20240624,182000,960028220,5460,5460,5460,5460,0
20240624,181900,960028220,5460,5460,5460,5460,0
20240624,181800,960028220,5460,5460,5460,5460,0
20240624,181700,960028220,5460,5460,5460,5460,0
20240624,181600,960028220,5460,5460,5460,5460,0
20240624,181500,960028220,5460,5460,5460,5460,0
20240624,181400,960028220,5460,5460,5460,5460,0
20240624,181300,960028220,5460,5460,5460,5460,0
20240624,181200,960028220,5460,5460,5460,5460,0
20240624,181100,960028220,5460,5460,5460,5460,0
20240624,181000,960028220,5460,5460,5460,5460,0
20240624,180900,960028220,5460,5460,5460,5460,0
20240624,180800,960028220,5460,5460,5460,5460,0
20240624,180700,960028220,5460,5460,5460,5460,0
20240624,180600,960028220,5460,5460,5460,5460,0
20240624,180500,960028220,5460,5460,5460,5460,0
20240624,180400,960028220,5460,5460,5460,5460,0
20240624,180300,960028220,5460,5460,5460,5460,0
20240624,180200,960028220,5460,5460,5460,5460,0
20240624,180100,960028220,5460,5460,5460,5460,5257
20240624,180000,960028220,5460,5460,5460,5460,0
20240624,175900,960028220,5460,5460,5460,5460,0
20240624,175800,960028220,5460,5460,5460,5460,0
20240624,175700,960028220,5460,5460,5460,5460,0
20240624,175600,960028220,5460,5460,5460,5460,0
20240624,175500,960028220,5460,5460,5460,5460,0
20240624,175400,960028220,5460,5460,5460,5460,0
20240624,175300,960028220,5460,5460,5460,5460,0
20240624,175200,960028220,5460,5460,5460,5460,0
20240624,175100,960028220,5460,5460,5460,5460,0
20240624,175000,960028220,5460,5460,5460,5460,0
20240624,174900,960028220,5460,5460,5460,5460,0
20240624,174800,960028220,5460,5460,5460,5460,0
20240624,174700,960028220,5460,5460,5460,5460,0
20240624,174600,960028220,5460,5460,5460,5460,0
20240624,174500,960028220,5460,5460,5460,5460,0
20240624,174400,960028220,5460,5460,5460,5460,0
20240624,174300,960028220,5460,5460,5460,5460,0
20240624,174200,960028220,5460,5460,5460,5460,0
20240624,174100,960028220,5460,5460,5460,5460,0
20240624,174000,960028220,5460,5460,5460,5460,0
20240624,173900,960028220,5460,5460,5460,5460,0
20240624,173800,960028220,5460,5460,5460,5460,0
20240624,173700,960028220,5460,5460,5460,5460,0
20240624,173600,960028220,5460,5460,5460,5460,0
20240624,173500,960028220,5460,5460,5460,5460,0
20240624,173400,960028220,5460,5460,5460,5460,0
20240624,173300,960028220,5460,5460,5460,5460,0
20240624,173200,960028220,5460,5460,5460,5460,0
20240624,173100,960028220,5460,5460,5460,5460,5257
20240624,173000,960028220,5460,5460,5460,5460,0
20240624,172900,960028220,5460,5460,5460,5460,0
20240624,172800,960028220,5460,5460,5460,5460,0
20240624,172700,960028220,5460,5460,5460,5460,0
20240624,172600,960028220,5460,5460,5460,5460,0
20240624,172500,960028220,5460,5460,5460,5460,0
20240624,172400,960028220,5460,5460,5460,5460,0
20240624,172300,960028220,5460,5460,5460,5460,0
20240624,172200,960028220,5460,5460,5460,5460,0
20240624,172100,960028220,5460,5460,5460,5460,0
20240624,172000,960028220,5460,5460,5460,5460,0
20240624,171900,960028220,5460,5460,5460,5460,0
20240624,171800,960028220,5460,5460,5460,5460,0
20240624,171700,960028220,5460,5460,5460,5460,0
20240624,171600,960028220,5460,5460,5460,5460,0
20240624,171500,960028220,5460,5460,5460,5460,0
20240624,171400,960028220,5460,5460,5460,5460,0
20240624,171300,960028220,5460,5460,5460,5460,0
20240624,171200,960028220,5460,5460,5460,5460,0
20240624,171100,960028220,5460,5460,5460,5460,0
20240624,171000,960028220,5460,5460,5460,5460,0
20240624,170900,960028220,5460,5460,5460,5460,0
20240624,170800,960028220,5460,5460,5460,5460,0
20240624,170700,960028220,5460,5460,5460,5460,0
20240624,170600,960028220,5460,5460,5460,5460,0
20240624,170500,960028220,5460,5460,5460,5460,0
20240624,170400,960028220,5460,5460,5460,5460,0
20240624,170300,960028220,5460,5460,5460,5460,0
20240624,170200,960028220,5460,5460,5460,5460,0
20240624,170100,960028220,5460,5460,5460,5460,5257
20240624,170000,960028220,5460,5460,5460,5460,0
20240624,165900,960028220,5460,5460,5460,5460,0
20240624,165800,960028220,5460,5460,5460,5460,0
20240624,165700,960028220,5460,5460,5460,5460,0
20240624,165600,960028220,5460,5460,5460,5460,0
20240624,165500,960028220,5460,5460,5460,5460,0
20240624,165400,960028220,5460,5460,5460,5460,0
20240624,165300,960028220,5460,5460,5460,5460,0
20240624,165200,960028220,5460,5460,5460,5460,0
20240624,165100,960028220,5460,5460,5460,5460,0
20240624,165000,960028220,5460,5460,5460,5460,0
20240624,164900,960028220,5460,5460,5460,5460,0
20240624,164800,960028220,5460,5460,5460,5460,0
20240624,164700,960028220,5460,5460,5460,5460,0
20240624,164600,960028220,5460,5460,5460,5460,0
20240624,164500,960028220,5460,5460,5460,5460,0
20240624,164400,960028220,5460,5460,5460,5460,0
20240624,164300,960028220,5460,5460,5460,5460,0
20240624,164200,960028220,5460,5460,5460,5460,0
20240624,164100,960028220,5460,5460,5460,5460,0
20240624,164000,960028220,5460,5460,5460,5460,0
20240624,163900,960028220,5460,5460,5460,5460,0
20240624,163800,960028220,5460,5460,5460,5460,0
20240624,163700,960028220,5460,5460,5460,5460,0
20240624,163600,960028220,5460,5460,5460,5460,0
20240624,163500,960028220,5460,5460,5460,5460,0
20240624,163400,960028220,5460,5460,5460,5460,0
20240624,163300,960028220,5460,5460,5460,5460,0
20240624,163200,960028220,5460,5460,5460,5460,0
20240624,163100,960028220,5460,5460,5460,5460,5257
20240624,163000,960028220,5460,5460,5460,5460,0
20240624,162900,960028220,5460,5460,5460,5460,0
20240624,162800,960028220,5460,5460,5460,5460,0
20240624,162700,960028220,5460,5460,5460,5460,0
20240624,162600,960028220,5460,5460,5460,5460,0
20240624,162500,960028220,5460,5460,5460,5460,0
20240624,162400,960028220,5460,5460,5460,5460,0
20240624,162300,960028220,5460,5460,5460,5460,0
20240624,162200,960028220,5460,5460,5460,5460,0
20240624,162100,960028220,5460,5460,5460,5460,0
20240624,162000,960028220,5460,5460,5460,5460,0
20240624,161900,960028220,5460,5460,5460,5460,0
20240624,161800,960028220,5460,5460,5460,5460,0
20240624,161700,960028220,5460,5460,5460,5460,0
20240624,161600,960028220,5460,5460,5460,5460,0
20240624,161500,960028220,5460,5460,5460,5460,0
20240624,161400,960028220,5460,5460,5460,5460,0
20240624,161300,960028220,5460,5460,5460,5460,0
20240624,161200,960028220,5460,5460,5460,5460,0
20240624,161100,960028220,5460,5460,5460,5460,0
20240624,161000,960028220,5460,5460,5460,5460,0
20240624,160900,960028220,5460,5460,5460,5460,0
20240624,160800,960028220,5460,5460,5460,5460,0
20240624,160700,960028220,5460,5460,5460,5460,0
20240624,160600,960028220,5460,5460,5460,5460,0
20240624,160500,960028220,5460,5460,5460,5460,0
20240624,160400,960028220,5460,5460,5460,5460,0
20240624,160300,960028220,5460,5460,5460,5460,0
20240624,160200,960028220,5460,5460,5460,5460,0
20240624,160100,960028220,5460,5460,5460,5460,5257
20240624,160000,960028220,5460,5460,5460,5460,0
20240624,155900,960028220,5460,5460,5460,5460,0
20240624,155800,960028220,5460,5460,5460,5460,0
20240624,155700,960028220,5460,5460,5460,5460,0
20240624,155600,960028220,5460,5460,5460,5460,0
20240624,155500,960028220,5460,5460,5460,5460,0
20240624,155400,960028220,5460,5460,5460,5460,0
20240624,155300,960028220,5460,5460,5460,5460,0
20240624,155200,960028220,5460,5460,5460,5460,0
20240624,155100,960028220,5460,5460,5460,5460,0
20240624,155000,960028220,5460,5460,5460,5460,0
20240624,154900,960028220,5460,5460,5460,5460,0
20240624,154800,960028220,5460,5460,5460,5460,0
20240624,154700,960028220,5460,5460,5460,5460,0
20240624,154600,960028220,5460,5460,5460,5460,0
20240624,154500,960028220,5460,5460,5460,5460,0
20240624,154400,960028220,5460,5460,5460,5460,0
20240624,154300,960028220,5460,5460,5460,5460,0
20240624,154200,960028220,5460,5460,5460,5460,0
20240624,154100,960028220,5460,5460,5460,5460,0
20240624,154000,960028220,5460,5460,5460,5460,0
20240624,153900,960028220,5460,5460,5460,5460,0
20240624,153800,960028220,5460,5460,5460,5460,0
20240624,153700,960028220,5460,5460,5460,5460,0
20240624,153600,960028220,5460,5460,5460,5460,0
20240624,153500,960028220,5460,5460,5460,5460,0
20240624,153400,960028220,5460,5460,5460,5460,0
20240624,153300,960028220,5460,5460,5460,5460,0
20240624,153200,960028220,5460,5460,5460,5460,0
20240624,153100,960028220,5460,5460,5460,5460,5257
20240624,153000,960028220,5460,5460,5460,5460,5257
20240624,152900,931325000,5480,5480,5480,5480,0
20240624,152800,931325000,5480,5480,5480,5480,0
20240624,152700,931325000,5480,5480,5480,5480,0
20240624,152600,931325000,5480,5480,5480,5480,0
20240624,152500,931325000,5480,5480,5480,5480,0
20240624,152400,931325000,5480,5480,5480,5480,0
20240624,152300,931325000,5480,5480,5480,5480,0
20240624,152200,931325000,5480,5480,5480,5480,0
20240624,152100,931325000,5480,5480,5480,5480,0
20240624,152000,931325000,5480,5480,5480,5480,0
20240624,151900,931325000,5480,5490,5490,5460,155
20240624,151800,930474810,5460,5470,5490,5460,4030
20240624,151700,908451710,5470,5480,5490,5470,15
20240624,151600,908369500,5490,5500,5500,5490,256
20240624,151500,906963040,5490,5490,5500,5480,1558
20240624,151400,898424510,5500,5480,5500,5480,109
20240624,151300,897826000,5480,5480,5480,5480,200
20240624,151200,896730000,5490,5490,5490,5490,0
20240624,151100,896730000,5490,5490,5490,5490,31
20240624,151000,896559810,5500,5500,5500,5500,0
20240624,150900,896559810,5500,5500,5500,5500,1
20240624,150800,896554310,5480,5480,5480,5480,24
20240624,150700,896422790,5490,5490,5490,5490,0
20240624,150600,896422790,5490,5490,5490,5490,0
20240624,150500,896422790,5490,5490,5490,5490,2
20240624,150400,896411810,5510,5510,5510,5510,48
20240624,150300,896147330,5510,5480,5510,5480,2450
20240624,150200,882670250,5490,5480,5490,5480,462
20240624,150100,880137480,5480,5480,5480,5480,20
20240624,150000,880027880,5490,5490,5490,5490,0
20240624,145900,880027880,5490,5480,5490,5480,50
20240624,145800,879753480,5490,5470,5490,5470,213
20240624,145700,878585860,5470,5470,5470,5470,1396
20240624,145600,870949740,5460,5460,5460,5460,893
20240624,145500,866073960,5480,5480,5480,5480,1
20240624,145400,866068480,5470,5480,5480,5470,42
20240624,145300,865838340,5470,5470,5470,5470,108
20240624,145200,865247580,5480,5480,5480,5480,10
20240624,145100,865192780,5470,5470,5470,5470,133
20240624,145000,864465270,5460,5460,5460,5460,213
20240624,144900,863302290,5480,5480,5480,5480,0
20240624,144800,863302290,5480,5480,5480,5480,0
20240624,144700,863302290,5480,5470,5480,5460,772
20240624,144600,859087140,5470,5470,5470,5470,0
20240624,144500,859087140,5470,5470,5470,5470,345
20240624,144400,857199990,5470,5470,5470,5470,420
20240624,144300,854902590,5470,5470,5470,5470,277
20240624,144200,853387400,5490,5470,5490,5470,192
20240624,144100,852335350,5470,5470,5470,5470,0
20240624,144000,852335350,5470,5470,5470,5470,0
20240624,143900,852335350,5470,5470,5470,5470,263
20240624,143800,850896740,5470,5470,5470,5470,0
20240624,143700,850896740,5470,5470,5470,5470,1
20240624,143600,850891270,5480,5480,5480,5480,9
20240624,143500,850841950,5490,5490,5490,5490,0
20240624,143400,850841950,5490,5490,5490,5490,0
20240624,143300,850841950,5490,5490,5490,5490,55
20240624,143200,850540000,5500,5470,5500,5470,1280
20240624,143100,843530300,5480,5480,5480,5480,1
20240624,143000,843524820,5470,5490,5490,5470,97
20240624,142900,842993740,5490,5490,5490,5490,15
20240624,142800,842911390,5480,5480,5480,5480,500
20240624,142700,840171390,5480,5480,5480,5480,55
20240624,142600,839869990,5480,5480,5480,5480,33
20240624,142500,839689150,5480,5480,5480,5480,0
20240624,142400,839689150,5480,5490,5490,5480,73
20240624,142300,839289060,5480,5480,5480,5480,153
20240624,142200,838450620,5490,5480,5490,5480,729
20240624,142100,834450700,5480,5490,5490,5480,700
20240624,142000,830609700,5480,5480,5480,5480,0
20240624,141900,830609700,5480,5480,5480,5480,0
20240624,141800,830609700,5480,5490,5490,5480,41
20240624,141700,830385010,5490,5500,5500,5490,509
20240624,141600,827585600,5500,5500,5500,5480,131
20240624,141500,826865120,5500,5500,5500,5500,1
20240624,141400,826859620,5500,5500,5500,5480,777
20240624,141300,822592150,5510,5500,5520,5500,443
20240624,141200,820152010,5500,5490,5500,5490,130
20240624,141100,819437310,5490,5480,5490,5480,2739
20240624,141000,804405530,5480,5480,5480,5480,10
20240624,140900,804350730,5480,5480,5480,5480,222
20240624,140800,803134170,5480,5480,5480,5480,5
20240624,140700,803106770,5470,5470,5470,5470,0
20240624,140600,803106770,5470,5470,5470,5470,0
20240624,140500,803106770,5470,5470,5470,5470,0
20240624,140400,803106770,5470,5470,5470,5460,6
20240624,140300,803073960,5460,5460,5460,5460,0
20240624,140200,803073960,5460,5460,5460,5460,6
20240624,140100,803041200,5470,5470,5470,5470,2201
20240624,140000,791001730,5460,5460,5460,5460,0
20240624,135900,791001730,5460,5470,5470,5460,420
20240624,135800,788704340,5470,5480,5480,5470,2
20240624,135700,788693390,5470,5470,5470,5470,400
20240624,135600,786505390,5470,5470,5470,5470,0
20240624,135500,786505390,5470,5470,5470,5470,0
20240624,135400,786505390,5470,5460,5470,5460,28
20240624,135300,786352480,5460,5460,5460,5460,10
20240624,135200,786297880,5460,5460,5460,5460,0
20240624,135100,786297880,5460,5460,5460,5460,1
20240624,135000,786292420,5470,5480,5480,5470,1855
20240624,134900,776135570,5480,5480,5480,5480,1
20240624,134800,776130090,5480,5480,5480,5480,1
20240624,134700,776124610,5480,5480,5480,5480,1
20240624,134600,776119130,5480,5480,5480,5480,50
20240624,134500,775845130,5480,5490,5490,5480,100
20240624,134400,775296650,5490,5470,5490,5470,220
20240624,134300,774091850,5490,5470,5490,5470,1547
20240624,134200,765617160,5470,5470,5470,5470,103
20240624,134100,765053750,5470,5460,5470,5460,476
20240624,134000,762454290,5450,5450,5450,5450,36
20240624,133900,762258090,5450,5450,5450,5450,7
20240624,133800,762219940,5450,5450,5450,5450,0
20240624,133700,762219940,5450,5450,5450,5450,0
20240624,133600,762219940,5450,5450,5450,5450,0
20240624,133500,762219940,5450,5450,5450,5450,0
20240624,133400,762219940,5450,5450,5450,5450,0
20240624,133300,762219940,5450,5450,5450,5450,291
20240624,133200,760633990,5470,5470,5470,5470,0
20240624,133100,760633990,5470,5470,5470,5470,3
20240624,133000,760617580,5450,5450,5450,5450,100
20240624,132900,760072580,5450,5450,5450,5450,0
20240624,132800,760072580,5450,5450,5450,5450,0
20240624,132700,760072580,5450,5450,5450,5450,0
20240624,132600,760072580,5450,5450,5450,5450,0
20240624,132500,760072580,5450,5450,5450,5450,0
20240624,132400,760072580,5450,5450,5450,5450,1
20240624,132300,760067130,5470,5450,5470,5450,42
20240624,132200,759837970,5450,5450,5450,5450,0
20240624,132100,759837970,5450,5450,5450,5450,0
20240624,132000,759837970,5450,5450,5450,5450,0
20240624,131900,759837970,5450,5450,5450,5450,100
20240624,131800,759292970,5450,5460,5460,5450,733
20240624,131700,755297990,5460,5460,5460,5460,2198
20240624,131600,743296910,5460,5460,5460,5460,207
20240624,131500,742166690,5460,5460,5460,5460,0
20240624,131400,742166690,5460,5460,5460,5460,0
20240624,131300,742166690,5460,5460,5460,5460,0
20240624,131200,742166690,5460,5470,5470,5460,876
20240624,131100,737375130,5500,5500,5500,5500,0
20240624,131000,737375130,5500,5480,5510,5480,102
20240624,130900,736815010,5470,5470,5470,5470,5
20240624,130800,736787660,5470,5500,5500,5470,417
20240624,130700,734494190,5500,5520,5520,5500,209
20240624,130600,733344140,5520,5520,5520,5520,5
20240624,130500,733316540,5520,5480,5530,5480,716
20240624,130400,729374150,5480,5440,5480,5440,2
20240624,130300,729363230,5450,5470,5470,5450,201
20240624,130200,728263790,5460,5450,5460,5450,165
20240624,130100,727362920,5450,5450,5450,5450,0
20240624,130000,727362920,5450,5450,5450,5450,2
20240624,125900,727352020,5440,5440,5440,5440,65
20240624,125800,726998420,5450,5450,5450,5450,0
20240624,125700,726998420,5450,5440,5460,5440,54
20240624,125600,726703760,5440,5440,5440,5440,72
20240624,125500,726312080,5440,5450,5450,5440,27
20240624,125400,726165190,5450,5450,5450,5450,301
20240624,125300,724524740,5460,5460,5460,5460,0
20240624,125200,724524740,5460,5460,5460,5460,299
20240624,125100,722892200,5460,5460,5460,5460,25
20240624,125000,722755700,5480,5480,5480,5480,18
20240624,124900,722657060,5500,5500,5500,5500,1
20240624,124800,722651560,5460,5470,5470,5460,52
20240624,124700,722367130,5470,5470,5470,5470,200
20240624,124600,721273130,5500,5500,5500,5490,17205
20240624,124500,626646510,5490,5450,5490,5450,4713
20240624,124400,600837040,5440,5430,5440,5430,222
20240624,124300,599629660,5430,5430,5430,5430,0
20240624,124200,599629660,5430,5430,5430,5430,2
20240624,124100,599618800,5430,5430,5430,5430,1
20240624,124000,599613370,5430,5430,5430,5430,0
20240624,123900,599613370,5430,5430,5430,5430,1
20240624,123800,599607940,5440,5440,5440,5440,11
20240624,123700,599548100,5440,5440,5440,5440,12
20240624,123600,599482820,5440,5440,5440,5440,3
20240624,123500,599466500,5430,5430,5430,5430,0
20240624,123400,599466500,5430,5430,5430,5430,2
20240624,123300,599455640,5430,5430,5430,5430,0
20240624,123200,599455640,5430,5440,5440,5430,373
20240624,123100,597427510,5440,5440,5440,5440,1
20240624,123000,597422070,5450,5450,5450,5450,0
20240624,122900,597422070,5450,5430,5450,5430,226
20240624,122800,596194870,5420,5420,5420,5420,0
20240624,122700,596194870,5420,5420,5420,5420,0
20240624,122600,596194870,5420,5420,5420,5420,0
20240624,122500,596194870,5420,5420,5420,5420,0
20240624,122400,596194870,5420,5420,5420,5420,2
20240624,122300,596184030,5440,5430,5440,5430,100
20240624,122200,595640050,5430,5430,5430,5430,0
20240624,122100,595640050,5430,5430,5430,5430,0
20240624,122000,595640050,5430,5430,5430,5430,0
20240624,121900,595640050,5430,5430,5430,5430,0
20240624,121800,595640050,5430,5430,5430,5430,18
20240624,121700,595542310,5420,5420,5420,5420,0
20240624,121600,595542310,5420,5420,5420,5420,0
20240624,121500,595542310,5420,5430,5430,5420,2
20240624,121400,595531460,5430,5430,5430,5430,10
20240624,121300,595477160,5430,5430,5430,5430,0
20240624,121200,595477160,5430,5430,5430,5430,25
20240624,121100,595341410,5430,5430,5430,5430,0
20240624,121000,595341410,5430,5430,5430,5430,0
20240624,120900,595341410,5430,5420,5430,5420,2000
20240624,120800,584481540,5430,5430,5430,5430,0
20240624,120700,584481540,5430,5430,5430,5430,0
20240624,120600,584481540,5430,5430,5430,5430,0
20240624,120500,584481540,5430,5430,5430,5430,0
20240624,120400,584481540,5430,5430,5430,5430,1
20240624,120300,584476110,5420,5420,5420,5420,274
20240624,120200,582991030,5450,5450,5450,5450,0
20240624,120100,582991030,5450,5450,5450,5450,0
20240624,120000,582991030,5450,5450,5450,5450,0
20240624,115900,582991030,5450,5450,5450,5450,0
20240624,115800,582991030,5450,5450,5450,5450,0
20240624,115700,582991030,5450,5450,5450,5450,0
20240624,115600,582991030,5450,5420,5450,5420,77
20240624,115500,582573650,5420,5420,5420,5420,244
20240624,115400,581251170,5420,5420,5420,5420,345
20240624,115300,579381270,5420,5410,5420,5410,240
20240624,115200,578082860,5410,5410,5410,5400,8
20240624,115100,578039590,5400,5400,5400,5400,0
20240624,115000,578039590,5400,5400,5400,5400,0
20240624,114900,578039590,5400,5400,5400,5400,200
20240624,114800,576959590,5400,5400,5410,5400,57
20240624,114700,576651580,5410,5420,5420,5410,1374
20240624,114600,569217900,5420,5420,5420,5420,0
20240624,114500,569217900,5420,5420,5420,5420,0
20240624,114400,569217900,5420,5420,5420,5420,0
20240624,114300,569217900,5420,5420,5420,5420,0
20240624,114200,569217900,5420,5420,5420,5420,0
20240624,114100,569217900,5420,5420,5420,5420,1
20240624,114000,569212480,5430,5430,5430,5430,0
20240624,113900,569212480,5430,5430,5430,5430,1
20240624,113800,569207050,5430,5430,5430,5430,1
20240624,113700,569201620,5410,5410,5410,5410,0
20240624,113600,569201620,5410,5410,5410,5410,0
20240624,113500,569201620,5410,5410,5410,5410,0
20240624,113400,569201620,5410,5440,5440,5410,12
20240624,113300,569136400,5440,5430,5440,5430,10
20240624,113200,569082010,5440,5430,5440,5430,10
20240624,113100,569027620,5440,5440,5440,5440,0
20240624,113000,569027620,5440,5420,5440,5420,1500
20240624,112900,560867700,5400,5400,5400,5400,5
20240624,112800,560840700,5400,5420,5420,5400,270
20240624,112700,559382440,5440,5440,5440,5440,0
20240624,112600,559382440,5440,5440,5440,5440,0
20240624,112500,559382440,5440,5440,5440,5440,1
20240624,112400,559377000,5440,5440,5440,5440,10
20240624,112300,559322600,5440,5430,5440,5430,102
20240624,112200,558768720,5430,5410,5430,5410,3
20240624,112100,558752460,5400,5400,5400,5400,0
20240624,112000,558752460,5400,5400,5400,5400,0
20240624,111900,558752460,5400,5420,5420,5400,302
20240624,111800,557115660,5400,5400,5400,5400,32
20240624,111700,556942860,5420,5400,5420,5400,12
20240624,111600,556878020,5420,5420,5420,5420,350
20240624,111500,554981020,5420,5420,5420,5420,0
20240624,111400,554981020,5420,5420,5420,5420,0
20240624,111300,554981020,5420,5420,5420,5420,0
20240624,111200,554981020,5420,5420,5420,5420,3
20240624,111100,554964760,5420,5420,5420,5420,20
20240624,111000,554856360,5420,5410,5420,5410,2
20240624,110900,554845530,5400,5400,5400,5400,0
20240624,110800,554845530,5400,5400,5400,5400,0
20240624,110700,554845530,5400,5400,5400,5400,0
20240624,110600,554845530,5400,5400,5400,5400,0
20240624,110500,554845530,5400,5400,5400,5400,0
20240624,110400,554845530,5400,5400,5400,5400,0
20240624,110300,554845530,5400,5390,5400,5390,558
20240624,110200,551832350,5400,5400,5400,5400,850
20240624,110100,547242350,5420,5420,5420,5420,0
20240624,110000,547242350,5420,5420,5420,5420,27
20240624,105900,547096010,5390,5450,5450,5390,4343
20240624,105800,523648280,5460,5380,5620,5370,31004
20240624,105700,353182220,5370,5370,5370,5370,3
20240624,105600,353166110,5360,5360,5400,5360,3
20240624,105500,353149990,5360,5370,5370,5360,725
20240624,105400,349256770,5400,5360,5400,5360,36
20240624,105300,349063770,5370,5370,5370,5370,1
20240624,105200,349058400,5360,5360,5360,5360,10
20240624,105100,349004800,5360,5390,5390,5360,6527
20240624,105000,313967820,5400,5400,5400,5400,0
20240624,104900,313967820,5400,5400,5400,5400,0
20240624,104800,313967820,5400,5400,5400,5400,0
20240624,104700,313967820,5400,5400,5400,5400,57
20240624,104600,313660020,5400,5400,5400,5400,0
20240624,104500,313660020,5400,5400,5400,5400,2
20240624,104400,313649220,5400,5400,5400,5400,101
20240624,104300,313103820,5410,5400,5410,5400,748
20240624,104200,309064610,5400,5400,5400,5400,67
20240624,104100,308702810,5400,5400,5400,5400,6
20240624,104000,308670410,5400,5390,5400,5390,6
20240624,103900,308638060,5390,5390,5410,5390,276
20240624,103800,307150390,5390,5390,5390,5390,0
20240624,103700,307150390,5390,5420,5420,5390,3148
20240624,103600,290151100,5420,5420,5420,5420,0
20240624,103500,290151100,5420,5410,5420,5410,806
20240624,103400,285790630,5420,5420,5420,5420,0
20240624,103300,285790630,5420,5410,5420,5410,201
20240624,103200,284703210,5420,5420,5420,5420,11
20240624,103100,284643590,5410,5430,5430,5410,454
20240624,103000,282183450,5430,5420,5430,5420,5
20240624,102900,282156310,5410,5410,5410,5410,0
20240624,102800,282156310,5410,5420,5420,5410,1282
20240624,102700,275207890,5440,5440,5440,5440,0
20240624,102600,275207890,5440,5440,5440,5440,2
20240624,102500,275197010,5440,5440,5440,5440,1
20240624,102400,275191570,5420,5420,5420,5420,0
20240624,102300,275191570,5420,5420,5420,5420,700
20240624,102200,271397570,5440,5430,5440,5430,4571
20240624,102100,246577030,5430,5440,5440,5430,303
20240624,102000,244931730,5430,5430,5430,5430,0
20240624,101900,244931730,5430,5440,5440,5430,1227
20240624,101800,238268070,5440,5440,5440,5440,20
20240624,101700,238159270,5440,5430,5440,5430,283
20240624,101600,236622320,5440,5440,5440,5440,0
20240624,101500,236622320,5440,5440,5440,5440,2
20240624,101400,236611440,5440,5440,5440,5440,4
20240624,101300,236589680,5440,5440,5450,5440,1356
20240624,101200,229212840,5440,5440,5440,5440,751
20240624,101100,225127400,5440,5440,5450,5440,58
20240624,101000,224811580,5440,5450,5450,5440,276
20240624,100900,223309940,5450,5440,5450,5440,1350
20240624,100800,215962640,5450,5450,5450,5450,335
20240624,100700,214136890,5460,5460,5460,5460,1
20240624,100600,214131430,5440,5450,5460,5440,390
20240624,100500,212009420,5440,5450,5450,5440,414
20240624,100400,209753200,5450,5430,5450,5430,4131
20240624,100300,187307650,5430,5430,5430,5430,50
20240624,100200,187036150,5430,5430,5430,5430,4
20240624,100100,187014430,5430,5420,5430,5420,2
20240624,100000,187003580,5410,5410,5410,5410,0
20240624,095900,187003580,5410,5410,5410,5410,662
20240624,095800,183422160,5410,5420,5420,5410,1016
20240624,095700,177915450,5420,5430,5430,5420,2417
20240624,095600,164795060,5430,5430,5430,5430,0
20240624,095500,164795060,5430,5440,5450,5430,339
20240624,095400,162954130,5450,5450,5450,5450,0
20240624,095300,162954130,5450,5450,5450,5450,19
20240624,095200,162850580,5450,5450,5450,5450,53
20240624,095100,162561730,5440,5440,5440,5440,7
20240624,095000,162523650,5440,5440,5440,5440,2
20240624,094900,162512770,5450,5450,5450,5450,120
20240624,094800,161858770,5450,5450,5450,5450,62
20240624,094700,161520870,5430,5430,5430,5430,0
20240624,094600,161520870,5430,5440,5450,5430,404
20240624,094500,159325130,5430,5450,5450,5430,362
20240624,094400,157352430,5450,5450,5450,5450,25
20240624,094300,157216180,5450,5450,5450,5430,39
20240624,094200,157004130,5450,5440,5450,5440,18
20240624,094100,156906060,5440,5440,5440,5440,138
20240624,094000,156155340,5440,5440,5440,5420,122
20240624,093900,155492820,5440,5440,5440,5430,16
20240624,093800,155405820,5440,5430,5440,5420,5328
20240624,093700,126497680,5430,5430,5430,5430,60
20240624,093600,126171880,5430,5440,5440,5430,38
20240624,093500,125965530,5430,5430,5430,5430,1809
20240624,093400,116142660,5430,5440,5440,5430,574
20240624,093300,113025670,5440,5430,5440,5430,131
20240624,093200,112313340,5430,5440,5440,5430,19
20240624,093100,112210130,5430,5430,5430,5430,9
20240624,093000,112161260,5440,5440,5440,5430,803
20240624,092900,107799000,5430,5430,5430,5430,77
20240624,092800,107380890,5430,5430,5430,5430,448
20240624,092700,104948250,5430,5420,5430,5420,377
20240624,092600,102901540,5420,5430,5430,5420,65
20240624,092500,102549090,5420,5420,5420,5420,515
20240624,092400,99757790,5410,5420,5420,5410,32
20240624,092300,99584480,5410,5410,5410,5410,393
20240624,092200,97458350,5410,5410,5410,5410,517
20240624,092100,94661380,5410,5410,5410,5410,21
20240624,092000,94547770,5420,5410,5420,5400,509
20240624,091900,91797680,5410,5420,5430,5410,775
20240624,091800,87602720,5430,5430,5430,5430,207
20240624,091700,86478710,5430,5440,5440,5420,1042
20240624,091600,80829520,5440,5430,5440,5420,881
20240624,091500,76039890,5430,5450,5450,5430,3065
20240624,091400,59381260,5450,5440,5450,5430,1590
20240624,091300,50730590,5440,5440,5440,5420,1752
20240624,091200,41217210,5440,5420,5440,5420,529
20240624,091100,38345020,5420,5410,5420,5410,224
20240624,091000,37130950,5420,5430,5430,5410,160
20240624,090900,36264920,5430,5410,5430,5410,292
20240624,090800,34682800,5410,5400,5410,5380,80
20240624,090700,34251470,5380,5380,5390,5380,309
20240624,090600,32587170,5380,5380,5380,5380,26
20240624,090500,32447290,5380,5380,5380,5380,691
20240624,090400,28729710,5380,5400,5410,5380,273
20240624,090300,27260830,5410,5410,5410,5370,397
20240624,090200,25123260,5410,5410,5410,5380,686
20240624,090100,21429310,5380,5350,5410,5350,1790
20240624,090000,11814120,5370,5340,5370,5330,2203