stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,183100,953564500,5520,5520,5520,5520,5385
20240628,183000,953564500,5520,5520,5520,5520,0
20240628,182900,953564500,5520,5520,5520,5520,0
20240628,182800,953564500,5520,5520,5520,5520,0
20240628,182700,953564500,5520,5520,5520,5520,0
20240628,182600,953564500,5520,5520,5520,5520,0
20240628,182500,953564500,5520,5520,5520,5520,0
20240628,182400,953564500,5520,5520,5520,5520,0
20240628,182300,953564500,5520,5520,5520,5520,0
20240628,182200,953564500,5520,5520,5520,5520,0
20240628,182100,953564500,5520,5520,5520,5520,0
20240628,182000,953564500,5520,5520,5520,5520,0
20240628,181900,953564500,5520,5520,5520,5520,0
20240628,181800,953564500,5520,5520,5520,5520,0
20240628,181700,953564500,5520,5520,5520,5520,0
20240628,181600,953564500,5520,5520,5520,5520,0
20240628,181500,953564500,5520,5520,5520,5520,0
20240628,181400,953564500,5520,5520,5520,5520,0
20240628,181300,953564500,5520,5520,5520,5520,0
20240628,181200,953564500,5520,5520,5520,5520,0
20240628,181100,953564500,5520,5520,5520,5520,0
20240628,181000,953564500,5520,5520,5520,5520,0
20240628,180900,953564500,5520,5520,5520,5520,0
20240628,180800,953564500,5520,5520,5520,5520,0
20240628,180700,953564500,5520,5520,5520,5520,0
20240628,180600,953564500,5520,5520,5520,5520,0
20240628,180500,953564500,5520,5520,5520,5520,0
20240628,180400,953564500,5520,5520,5520,5520,0
20240628,180300,953564500,5520,5520,5520,5520,0
20240628,180200,953564500,5520,5520,5520,5520,0
20240628,180100,953564500,5520,5520,5520,5520,5385
20240628,180000,953564500,5520,5520,5520,5520,0
20240628,175900,953564500,5520,5520,5520,5520,0
20240628,175800,953564500,5520,5520,5520,5520,0
20240628,175700,953564500,5520,5520,5520,5520,0
20240628,175600,953564500,5520,5520,5520,5520,0
20240628,175500,953564500,5520,5520,5520,5520,0
20240628,175400,953564500,5520,5520,5520,5520,0
20240628,175300,953564500,5520,5520,5520,5520,0
20240628,175200,953564500,5520,5520,5520,5520,0
20240628,175100,953564500,5520,5520,5520,5520,0
20240628,175000,953564500,5520,5520,5520,5520,0
20240628,174900,953564500,5520,5520,5520,5520,0
20240628,174800,953564500,5520,5520,5520,5520,0
20240628,174700,953564500,5520,5520,5520,5520,0
20240628,174600,953564500,5520,5520,5520,5520,0
20240628,174500,953564500,5520,5520,5520,5520,0
20240628,174400,953564500,5520,5520,5520,5520,0
20240628,174300,953564500,5520,5520,5520,5520,0
20240628,174200,953564500,5520,5520,5520,5520,0
20240628,174100,953564500,5520,5520,5520,5520,0
20240628,174000,953564500,5520,5520,5520,5520,0
20240628,173900,953564500,5520,5520,5520,5520,0
20240628,173800,953564500,5520,5520,5520,5520,0
20240628,173700,953564500,5520,5520,5520,5520,0
20240628,173600,953564500,5520,5520,5520,5520,0
20240628,173500,953564500,5520,5520,5520,5520,0
20240628,173400,953564500,5520,5520,5520,5520,0
20240628,173300,953564500,5520,5520,5520,5520,0
20240628,173200,953564500,5520,5520,5520,5520,0
20240628,173100,953564500,5520,5520,5520,5520,5385
20240628,173000,953564500,5520,5520,5520,5520,0
20240628,172900,953564500,5520,5520,5520,5520,0
20240628,172800,953564500,5520,5520,5520,5520,0
20240628,172700,953564500,5520,5520,5520,5520,0
20240628,172600,953564500,5520,5520,5520,5520,0
20240628,172500,953564500,5520,5520,5520,5520,0
20240628,172400,953564500,5520,5520,5520,5520,0
20240628,172300,953564500,5520,5520,5520,5520,0
20240628,172200,953564500,5520,5520,5520,5520,0
20240628,172100,953564500,5520,5520,5520,5520,0
20240628,172000,953564500,5520,5520,5520,5520,0
20240628,171900,953564500,5520,5520,5520,5520,0
20240628,171800,953564500,5520,5520,5520,5520,0
20240628,171700,953564500,5520,5520,5520,5520,0
20240628,171600,953564500,5520,5520,5520,5520,0
20240628,171500,953564500,5520,5520,5520,5520,0
20240628,171400,953564500,5520,5520,5520,5520,0
20240628,171300,953564500,5520,5520,5520,5520,0
20240628,171200,953564500,5520,5520,5520,5520,0
20240628,171100,953564500,5520,5520,5520,5520,0
20240628,171000,953564500,5520,5520,5520,5520,0
20240628,170900,953564500,5520,5520,5520,5520,0
20240628,170800,953564500,5520,5520,5520,5520,0
20240628,170700,953564500,5520,5520,5520,5520,0
20240628,170600,953564500,5520,5520,5520,5520,0
20240628,170500,953564500,5520,5520,5520,5520,0
20240628,170400,953564500,5520,5520,5520,5520,0
20240628,170300,953564500,5520,5520,5520,5520,0
20240628,170200,953564500,5520,5520,5520,5520,0
20240628,170100,953564500,5520,5520,5520,5520,5385
20240628,170000,953564500,5520,5520,5520,5520,0
20240628,165900,953564500,5520,5520,5520,5520,0
20240628,165800,953564500,5520,5520,5520,5520,0
20240628,165700,953564500,5520,5520,5520,5520,0
20240628,165600,953564500,5520,5520,5520,5520,0
20240628,165500,953564500,5520,5520,5520,5520,0
20240628,165400,953564500,5520,5520,5520,5520,0
20240628,165300,953564500,5520,5520,5520,5520,0
20240628,165200,953564500,5520,5520,5520,5520,0
20240628,165100,953564500,5520,5520,5520,5520,0
20240628,165000,953564500,5520,5520,5520,5520,0
20240628,164900,953564500,5520,5520,5520,5520,0
20240628,164800,953564500,5520,5520,5520,5520,0
20240628,164700,953564500,5520,5520,5520,5520,0
20240628,164600,953564500,5520,5520,5520,5520,0
20240628,164500,953564500,5520,5520,5520,5520,0
20240628,164400,953564500,5520,5520,5520,5520,0
20240628,164300,953564500,5520,5520,5520,5520,0
20240628,164200,953564500,5520,5520,5520,5520,0
20240628,164100,953564500,5520,5520,5520,5520,0
20240628,164000,953564500,5520,5520,5520,5520,0
20240628,163900,953564500,5520,5520,5520,5520,0
20240628,163800,953564500,5520,5520,5520,5520,0
20240628,163700,953564500,5520,5520,5520,5520,0
20240628,163600,953564500,5520,5520,5520,5520,0
20240628,163500,953564500,5520,5520,5520,5520,0
20240628,163400,953564500,5520,5520,5520,5520,0
20240628,163300,953564500,5520,5520,5520,5520,0
20240628,163200,953564500,5520,5520,5520,5520,0
20240628,163100,953564500,5520,5520,5520,5520,5385
20240628,163000,953564500,5520,5520,5520,5520,0
20240628,162900,953564500,5520,5520,5520,5520,0
20240628,162800,953564500,5520,5520,5520,5520,0
20240628,162700,953564500,5520,5520,5520,5520,0
20240628,162600,953564500,5520,5520,5520,5520,0
20240628,162500,953564500,5520,5520,5520,5520,0
20240628,162400,953564500,5520,5520,5520,5520,0
20240628,162300,953564500,5520,5520,5520,5520,0
20240628,162200,953564500,5520,5520,5520,5520,0
20240628,162100,953564500,5520,5520,5520,5520,0
20240628,162000,953564500,5520,5520,5520,5520,0
20240628,161900,953564500,5520,5520,5520,5520,0
20240628,161800,953564500,5520,5520,5520,5520,0
20240628,161700,953564500,5520,5520,5520,5520,0
20240628,161600,953564500,5520,5520,5520,5520,0
20240628,161500,953564500,5520,5520,5520,5520,0
20240628,161400,953564500,5520,5520,5520,5520,0
20240628,161300,953564500,5520,5520,5520,5520,0
20240628,161200,953564500,5520,5520,5520,5520,0
20240628,161100,953564500,5520,5520,5520,5520,0
20240628,161000,953564500,5520,5520,5520,5520,0
20240628,160900,953564500,5520,5520,5520,5520,0
20240628,160800,953564500,5520,5520,5520,5520,0
20240628,160700,953564500,5520,5520,5520,5520,0
20240628,160600,953564500,5520,5520,5520,5520,0
20240628,160500,953564500,5520,5520,5520,5520,0
20240628,160400,953564500,5520,5520,5520,5520,0
20240628,160300,953564500,5520,5520,5520,5520,0
20240628,160200,953564500,5520,5520,5520,5520,0
20240628,160100,953564500,5520,5520,5520,5520,5385
20240628,160000,953564500,5520,5520,5520,5520,0
20240628,155900,953564500,5520,5520,5520,5520,0
20240628,155800,953564500,5520,5520,5520,5520,0
20240628,155700,953564500,5520,5520,5520,5520,0
20240628,155600,953564500,5520,5520,5520,5520,0
20240628,155500,953564500,5520,5520,5520,5520,0
20240628,155400,953564500,5520,5520,5520,5520,0
20240628,155300,953564500,5520,5520,5520,5520,0
20240628,155200,953564500,5520,5520,5520,5520,0
20240628,155100,953564500,5520,5520,5520,5520,0
20240628,155000,953564500,5520,5520,5520,5520,0
20240628,154900,953564500,5520,5520,5520,5520,0
20240628,154800,953564500,5520,5520,5520,5520,0
20240628,154700,953564500,5520,5520,5520,5520,0
20240628,154600,953564500,5520,5520,5520,5520,0
20240628,154500,953564500,5520,5520,5520,5520,0
20240628,154400,953564500,5520,5520,5520,5520,0
20240628,154300,953564500,5520,5520,5520,5520,0
20240628,154200,953564500,5520,5520,5520,5520,0
20240628,154100,953564500,5520,5520,5520,5520,0
20240628,154000,953564500,5520,5520,5520,5520,0
20240628,153900,953564500,5520,5520,5520,5520,0
20240628,153800,953564500,5520,5520,5520,5520,0
20240628,153700,953564500,5520,5520,5520,5520,0
20240628,153600,953564500,5520,5520,5520,5520,0
20240628,153500,953564500,5520,5520,5520,5520,0
20240628,153400,953564500,5520,5520,5520,5520,0
20240628,153300,953564500,5520,5520,5520,5520,0
20240628,153200,953564500,5520,5520,5520,5520,0
20240628,153100,953564500,5520,5520,5520,5520,5385
20240628,153000,953564500,5520,5520,5520,5520,5385
20240628,152900,923839300,5520,5520,5520,5520,0
20240628,152800,923839300,5520,5520,5520,5520,0
20240628,152700,923839300,5520,5520,5520,5520,0
20240628,152600,923839300,5520,5520,5520,5520,0
20240628,152500,923839300,5520,5520,5520,5520,0
20240628,152400,923839300,5520,5520,5520,5520,0
20240628,152300,923839300,5520,5520,5520,5520,0
20240628,152200,923839300,5520,5520,5520,5520,0
20240628,152100,923839300,5520,5520,5520,5520,0
20240628,152000,923839300,5520,5520,5520,5520,0
20240628,151900,923839300,5520,5530,5540,5520,4516
20240628,151800,898861280,5540,5530,5540,5520,302
20240628,151700,897191890,5530,5540,5540,5510,401
20240628,151600,894977570,5540,5540,5540,5520,14
20240628,151500,894900120,5540,5540,5540,5520,195
20240628,151400,893822060,5540,5530,5540,5530,88
20240628,151300,893335310,5540,5530,5540,5530,679
20240628,151200,889580430,5530,5530,5530,5530,50
20240628,151100,889303930,5510,5510,5510,5510,0
20240628,151000,889303930,5510,5510,5510,5510,0
20240628,150900,889303930,5510,5510,5510,5510,15
20240628,150800,889221280,5510,5510,5510,5510,0
20240628,150700,889221280,5510,5510,5510,5510,471
20240628,150600,886626070,5510,5510,5540,5510,286
20240628,150500,885050180,5540,5540,5540,5540,1
20240628,150400,885044640,5510,5510,5510,5510,0
20240628,150300,885044640,5510,5510,5510,5510,1
20240628,150200,885039130,5510,5540,5540,5510,42
20240628,150100,884806480,5510,5510,5510,5510,1000
20240628,150000,879296480,5540,5540,5540,5510,1021
20240628,145900,873670070,5540,5520,5540,5520,192
20240628,145800,872610210,5540,5540,5540,5540,51
20240628,145700,872327670,5520,5520,5520,5520,547
20240628,145600,869308230,5550,5550,5550,5550,4
20240628,145500,869286030,5550,5550,5550,5550,3
20240628,145400,869269380,5550,5540,5550,5520,172
20240628,145300,868317730,5540,5520,5540,5520,18
20240628,145200,868218290,5520,5540,5540,5520,40
20240628,145100,867997130,5540,5540,5540,5540,87
20240628,145000,867515150,5550,5550,5550,5550,1
20240628,144900,867509600,5510,5520,5520,5510,181
20240628,144800,866510990,5550,5550,5550,5550,0
20240628,144700,866510990,5550,5530,5550,5530,492
20240628,144600,863787770,5530,5530,5530,5530,0
20240628,144500,863787770,5530,5530,5530,5530,1
20240628,144400,863782240,5510,5520,5530,5510,218
20240628,144300,862578880,5520,5520,5520,5520,0
20240628,144200,862578880,5520,5520,5520,5520,635
20240628,144100,859073680,5530,5530,5530,5530,5
20240628,144000,859046030,5530,5530,5530,5530,0
20240628,143900,859046030,5530,5530,5530,5530,0
20240628,143800,859046030,5530,5530,5530,5530,75
20240628,143700,858631280,5530,5530,5530,5530,0
20240628,143600,858631280,5530,5530,5530,5530,50
20240628,143500,858354780,5540,5540,5540,5540,32
20240628,143400,858177500,5540,5540,5540,5540,0
20240628,143300,858177500,5540,5550,5550,5520,701
20240628,143200,854307550,5550,5550,5550,5540,8
20240628,143100,854263170,5550,5540,5550,5540,48
20240628,143000,853997230,5550,5540,5550,5520,468
20240628,142900,851413500,5540,5540,5540,5540,1
20240628,142800,851407960,5540,5540,5540,5540,1
20240628,142700,851402420,5550,5500,5550,5500,7701
20240628,142600,808763880,5500,5500,5510,5500,824
20240628,142500,804226440,5510,5510,5510,5510,0
20240628,142400,804226440,5510,5510,5510,5510,0
20240628,142300,804226440,5510,5510,5510,5510,0
20240628,142200,804226440,5510,5510,5510,5510,100
20240628,142100,803675440,5510,5510,5510,5510,10
20240628,142000,803620340,5510,5510,5510,5510,0
20240628,141900,803620340,5510,5500,5510,5500,2
20240628,141800,803609330,5500,5500,5500,5500,1
20240628,141700,803603830,5510,5510,5510,5510,9
20240628,141600,803554240,5510,5510,5510,5510,117
20240628,141500,802909570,5530,5530,5530,5530,0
20240628,141400,802909570,5530,5530,5530,5530,0
20240628,141300,802909570,5530,5530,5530,5510,70
20240628,141200,802523130,5530,5530,5530,5530,1
20240628,141100,802517600,5530,5530,5530,5530,0
20240628,141000,802517600,5530,5530,5530,5530,1
20240628,140900,802512070,5530,5530,5530,5530,0
20240628,140800,802512070,5530,5530,5530,5530,0
20240628,140700,802512070,5530,5530,5530,5530,0
20240628,140600,802512070,5530,5530,5530,5510,10
20240628,140500,802456930,5530,5530,5530,5530,0
20240628,140400,802456930,5530,5530,5530,5530,1
20240628,140300,802451400,5500,5510,5510,5500,125
20240628,140200,801763890,5530,5510,5530,5500,301
20240628,140100,800106680,5530,5530,5530,5530,0
20240628,140000,800106680,5530,5530,5530,5530,0
20240628,135900,800106680,5530,5520,5530,5520,6
20240628,135800,800073530,5530,5520,5530,5520,10
20240628,135700,800018310,5510,5510,5510,5510,66
20240628,135600,799654650,5510,5510,5510,5510,163
20240628,135500,798756520,5520,5520,5520,5520,1
20240628,135400,798751000,5520,5520,5520,5520,160
20240628,135300,797867800,5520,5520,5520,5520,34
20240628,135200,797680120,5520,5520,5520,5520,0
20240628,135100,797680120,5520,5520,5520,5520,100
20240628,135000,797128120,5520,5520,5520,5520,200
20240628,134900,796024120,5520,5520,5520,5520,0
20240628,134800,796024120,5520,5510,5520,5510,602
20240628,134700,792707080,5510,5510,5510,5510,1
20240628,134600,792701570,5520,5520,5520,5520,11
20240628,134500,792640850,5520,5520,5520,5520,0
20240628,134400,792640850,5520,5520,5520,5520,0
20240628,134300,792640850,5520,5520,5520,5520,1
20240628,134200,792635330,5520,5530,5530,5520,115
20240628,134100,792000520,5530,5530,5530,5530,0
20240628,134000,792000520,5530,5530,5530,5530,0
20240628,133900,792000520,5530,5530,5530,5530,1
20240628,133800,791994990,5530,5530,5530,5530,1
20240628,133700,791989460,5530,5530,5530,5530,1
20240628,133600,791983930,5530,5530,5530,5530,0
20240628,133500,791983930,5530,5530,5530,5530,250
20240628,133400,790601430,5530,5530,5530,5530,1
20240628,133300,790595900,5530,5530,5530,5530,121
20240628,133200,789926770,5530,5530,5530,5530,1
20240628,133100,789921240,5530,5530,5530,5530,1
20240628,133000,789915710,5520,5510,5520,5510,70
20240628,132900,789530000,5500,5500,5500,5500,0
20240628,132800,789530000,5500,5510,5510,5500,100
20240628,132700,788979990,5500,5510,5510,5500,20
20240628,132600,788869980,5500,5500,5500,5500,0
20240628,132500,788869980,5500,5530,5530,5500,170
20240628,132400,787930470,5530,5530,5530,5530,0
20240628,132300,787930470,5530,5530,5530,5530,30
20240628,132200,787764570,5530,5530,5530,5530,200
20240628,132100,786658570,5530,5530,5530,5530,3
20240628,132000,786641980,5500,5500,5500,5500,6
20240628,131900,786608980,5500,5500,5500,5500,211
20240628,131800,785448480,5500,5500,5500,5500,0
20240628,131700,785448480,5500,5510,5510,5500,11
20240628,131600,785387880,5500,5500,5500,5500,0
20240628,131500,785387880,5500,5500,5500,5500,1
20240628,131400,785382380,5490,5490,5490,5490,0
20240628,131300,785382380,5490,5490,5490,5490,175
20240628,131200,784421630,5480,5480,5480,5480,0
20240628,131100,784421630,5480,5480,5480,5480,0
20240628,131000,784421630,5480,5490,5490,5480,3275
20240628,130900,766458350,5490,5500,5500,5490,2639
20240628,130800,751956300,5500,5510,5510,5500,324
20240628,130700,750171180,5510,5510,5510,5510,688
20240628,130600,746380300,5510,5510,5510,5510,52
20240628,130500,746093780,5510,5530,5530,5510,271
20240628,130400,744600110,5510,5510,5510,5510,87
20240628,130300,744120740,5510,5510,5510,5510,0
20240628,130200,744120740,5510,5510,5510,5510,72
20240628,130100,743724020,5530,5530,5530,5530,0
20240628,130000,743724020,5530,5530,5530,5530,24
20240628,125900,743591300,5530,5530,5530,5530,559
20240628,125800,740500030,5510,5510,5510,5510,0
20240628,125700,740500030,5510,5510,5510,5510,0
20240628,125600,740500030,5510,5510,5510,5510,108
20240628,125500,739904950,5510,5510,5510,5510,36
20240628,125400,739706590,5530,5530,5530,5530,0
20240628,125300,739706590,5530,5540,5540,5520,127
20240628,125200,739005500,5530,5530,5530,5530,11
20240628,125100,738944670,5530,5530,5530,5530,0
20240628,125000,738944670,5530,5530,5530,5530,0
20240628,124900,738944670,5530,5530,5530,5530,12
20240628,124800,738878310,5530,5540,5540,5530,1312
20240628,124700,731619820,5550,5550,5550,5550,1
20240628,124600,731614270,5550,5550,5550,5550,0
20240628,124500,731614270,5550,5550,5550,5550,0
20240628,124400,731614270,5550,5550,5550,5550,3
20240628,124300,731597620,5550,5560,5560,5550,129
20240628,124200,730881410,5560,5560,5560,5560,101
20240628,124100,730319850,5550,5550,5550,5550,1000
20240628,124000,724769850,5570,5570,5570,5570,10
20240628,123900,724714150,5580,5570,5580,5570,70
20240628,123800,724323880,5580,5580,5580,5580,0
20240628,123700,724323880,5580,5550,5580,5550,986
20240628,123600,718843290,5550,5550,5550,5550,6555
20240628,123500,682463040,5540,5540,5550,5540,6720
20240628,123400,645184240,5530,5530,5530,5530,562
20240628,123300,642076380,5530,5530,5530,5530,0
20240628,123200,642076380,5530,5530,5530,5530,409
20240628,123100,639814610,5530,5520,5530,5520,27
20240628,123000,639665310,5530,5530,5530,5530,111
20240628,122900,639051480,5530,5530,5530,5530,115
20240628,122800,638415530,5510,5510,5510,5510,1
20240628,122700,638410020,5530,5530,5530,5530,0
20240628,122600,638410020,5530,5530,5530,5530,75
20240628,122500,637995270,5530,5530,5530,5530,0
20240628,122400,637995270,5530,5530,5530,5530,0
20240628,122300,637995270,5530,5530,5530,5530,0
20240628,122200,637995270,5530,5520,5530,5520,104
20240628,122100,637420160,5530,5530,5530,5530,0
20240628,122000,637420160,5530,5530,5530,5530,0
20240628,121900,637420160,5530,5530,5530,5530,0
20240628,121800,637420160,5530,5510,5530,5510,301
20240628,121700,635761630,5510,5510,5510,5510,1
20240628,121600,635756120,5530,5520,5530,5520,252
20240628,121500,634364820,5520,5520,5520,5520,1
20240628,121400,634359300,5520,5520,5520,5520,0
20240628,121300,634359300,5520,5520,5520,5520,0
20240628,121200,634359300,5520,5520,5520,5520,0
20240628,121100,634359300,5520,5520,5520,5520,74
20240628,121000,633950820,5520,5500,5520,5500,3
20240628,120900,633934300,5530,5530,5530,5530,0
20240628,120800,633934300,5530,5500,5530,5500,3
20240628,120700,633917750,5470,5540,5550,5470,6209
20240628,120600,599779300,5550,5530,5550,5530,1000
20240628,120500,594240270,5530,5530,5530,5530,2
20240628,120400,594229210,5530,5520,5530,5520,39
20240628,120300,594013840,5510,5510,5510,5510,12
20240628,120200,593947720,5510,5510,5510,5510,0
20240628,120100,593947720,5510,5510,5510,5510,0
20240628,120000,593947720,5510,5520,5520,5510,557
20240628,115900,590876650,5510,5510,5510,5510,372
20240628,115800,588826930,5520,5520,5520,5520,0
20240628,115700,588826930,5520,5510,5520,5510,1141
20240628,115600,582540000,5510,5510,5510,5510,0
20240628,115500,582540000,5510,5510,5510,5510,0
20240628,115400,582540000,5510,5500,5510,5490,1171
20240628,115300,576101110,5500,5500,5500,5500,15
20240628,115200,576018610,5500,5500,5500,5500,5
20240628,115100,575991110,5510,5510,5510,5510,1
20240628,115000,575985600,5510,5510,5510,5510,2
20240628,114900,575974580,5510,5510,5510,5510,0
20240628,114800,575974580,5510,5510,5510,5510,0
20240628,114700,575974580,5510,5510,5510,5510,1
20240628,114600,575969070,5490,5490,5490,5490,100
20240628,114500,575420070,5510,5500,5510,5500,230
20240628,114400,574154770,5490,5490,5490,5490,50
20240628,114300,573880270,5500,5500,5500,5500,1626
20240628,114200,564937270,5510,5510,5510,5510,0
20240628,114100,564937270,5510,5510,5510,5510,1000
20240628,114000,559427270,5520,5520,5520,5520,0
20240628,113900,559427270,5520,5510,5520,5500,1001
20240628,113800,553921650,5510,5510,5510,5510,0
20240628,113700,553921650,5510,5510,5510,5510,100
20240628,113600,553370650,5520,5520,5520,5520,2
20240628,113500,553359610,5510,5510,5510,5510,0
20240628,113400,553359610,5510,5510,5510,5510,0
20240628,113300,553359610,5510,5510,5510,5510,420
20240628,113200,551045410,5510,5500,5510,5500,394
20240628,113100,548875470,5490,5490,5490,5490,0
20240628,113000,548875470,5490,5490,5490,5490,0
20240628,112900,548875470,5490,5500,5500,5490,330
20240628,112800,547060520,5500,5510,5510,5500,1149
20240628,112700,540739160,5510,5510,5510,5510,19
20240628,112600,540634470,5510,5510,5510,5500,355
20240628,112500,538678970,5500,5500,5500,5500,6
20240628,112400,538645970,5520,5520,5520,5520,0
20240628,112300,538645970,5520,5520,5520,5520,0
20240628,112200,538645970,5520,5520,5520,5520,2
20240628,112100,538634930,5510,5510,5510,5510,0
20240628,112000,538634930,5510,5520,5520,5510,11
20240628,111900,538574220,5520,5500,5520,5500,20
20240628,111800,538464180,5500,5500,5500,5500,0
20240628,111700,538464180,5500,5500,5500,5500,0
20240628,111600,538464180,5500,5500,5500,5500,20
20240628,111500,538354180,5490,5500,5500,5490,179
20240628,111400,537371270,5490,5490,5490,5490,0
20240628,111300,537371270,5490,5490,5490,5490,3
20240628,111200,537354800,5520,5520,5520,5520,181
20240628,111100,536355680,5520,5520,5520,5520,0
20240628,111000,536355680,5520,5520,5520,5520,0
20240628,110900,536355680,5520,5520,5520,5520,0
20240628,110800,536355680,5520,5520,5520,5520,100
20240628,110700,535803680,5520,5490,5520,5490,2
20240628,110600,535792670,5490,5490,5490,5490,50
20240628,110500,535518170,5480,5480,5480,5480,0
20240628,110400,535518170,5480,5480,5480,5480,0
20240628,110300,535518170,5480,5530,5530,5480,953
20240628,110200,530293050,5530,5490,5530,5480,1800
20240628,110100,520400360,5490,5490,5490,5490,10
20240628,110000,520345460,5490,5480,5490,5470,58
20240628,105900,520028170,5480,5470,5480,5470,99
20240628,105800,519486070,5480,5470,5480,5470,361
20240628,105700,517509480,5460,5470,5470,5460,1665
20240628,105600,508402190,5500,5480,5500,5460,13201
20240628,105500,436276370,5480,5490,5490,5480,824
20240628,105400,431759770,5490,5480,5490,5480,902
20240628,105300,426809220,5480,5490,5490,5480,86
20240628,105200,426337920,5480,5480,5480,5480,435
20240628,105100,423954120,5490,5480,5490,5480,183
20240628,105000,422951210,5490,5490,5490,5480,211
20240628,104900,421794060,5480,5480,5480,5480,169
20240628,104800,420867940,5480,5480,5480,5480,127
20240628,104700,420171980,5480,5480,5480,5480,1146
20240628,104600,413891900,5480,5480,5480,5480,192
20240628,104500,412839740,5480,5480,5480,5480,181
20240628,104400,411847860,5480,5480,5480,5480,108
20240628,104300,411256020,5480,5480,5480,5480,125
20240628,104200,410571020,5480,5480,5480,5480,1559
20240628,104100,402027700,5480,5480,5480,5480,292
20240628,104000,400427540,5490,5490,5490,5480,160
20240628,103900,399549700,5480,5480,5490,5480,169
20240628,103800,398623380,5480,5490,5500,5480,3142
20240628,103700,381387800,5490,5490,5490,5490,586
20240628,103600,378170660,5490,5490,5490,5490,105
20240628,103500,377594210,5490,5490,5490,5490,180
20240628,103400,376606010,5490,5490,5500,5490,128
20240628,103300,375903260,5490,5490,5490,5490,1915
20240628,103200,365389910,5490,5490,5500,5490,312
20240628,103100,363675930,5490,5490,5500,5490,172
20240628,103000,362731640,5490,5490,5490,5490,111
20240628,102900,362122250,5490,5490,5490,5490,324
20240628,102800,360343490,5490,5490,5500,5490,1030
20240628,102700,354686970,5490,5490,5490,5490,197
20240628,102600,353605440,5490,5490,5500,5490,223
20240628,102500,352381110,5490,5490,5490,5490,175
20240628,102400,351420360,5490,5490,5500,5490,475
20240628,102300,348810530,5490,5490,5500,5490,419
20240628,102200,346508160,5490,5500,5500,5490,322
20240628,102100,344739770,5490,5500,5500,5490,334
20240628,102000,342903370,5490,5500,5510,5490,4688
20240628,101900,317120310,5500,5500,5500,5500,1028
20240628,101800,311466310,5500,5510,5510,5500,356
20240628,101700,309507100,5500,5510,5510,5500,204
20240628,101600,308384680,5510,5500,5510,5500,373
20240628,101500,306331650,5500,5500,5530,5500,165
20240628,101400,305421010,5500,5510,5540,5500,1245
20240628,101300,298542420,5500,5500,5510,5500,324
20240628,101200,296759540,5500,5500,5510,5500,198
20240628,101100,295670510,5500,5500,5500,5500,256
20240628,101000,294262510,5510,5500,5510,5500,228
20240628,100900,293008470,5500,5510,5510,5500,292
20240628,100800,291402460,5510,5500,5510,5500,167
20240628,100700,290483740,5510,5500,5510,5500,141
20240628,100600,289707740,5500,5500,5500,5500,279
20240628,100500,288173240,5500,5500,5500,5500,1995
20240628,100400,277200740,5500,5500,5500,5490,1624
20240628,100300,268269890,5490,5510,5510,5490,2204
20240628,100200,256147830,5500,5510,5510,5500,578
20240628,100100,252963480,5500,5510,5520,5500,133
20240628,100000,252231580,5500,5510,5510,5500,277
20240628,095900,250705580,5500,5510,5520,5500,217
20240628,095800,249509240,5500,5490,5520,5490,527
20240628,095700,246608190,5490,5490,5500,5490,589
20240628,095600,243369570,5490,5490,5490,5490,184
20240628,095500,242359410,5490,5490,5490,5490,318
20240628,095400,240613590,5490,5490,5500,5490,275
20240628,095300,239103690,5500,5500,5500,5490,2148
20240628,095200,227296460,5500,5500,5520,5500,427
20240628,095100,224946890,5500,5520,5530,5500,957
20240628,095000,219681960,5510,5500,5510,5500,880
20240628,094900,214841260,5500,5500,5520,5500,493
20240628,094800,212125980,5500,5510,5510,5500,3735
20240628,094700,191582810,5510,5500,5510,5500,248
20240628,094600,190218480,5500,5510,5510,5500,756
20240628,094500,186054540,5510,5510,5520,5510,295
20240628,094400,184429080,5510,5510,5510,5510,226
20240628,094300,183183820,5510,5510,5520,5510,106
20240628,094200,182599740,5510,5510,5520,5510,273
20240628,094100,181095490,5530,5510,5530,5510,128
20240628,094000,180389450,5510,5520,5520,5510,452
20240628,093900,177896060,5520,5510,5520,5510,1470
20240628,093800,169795680,5510,5510,5520,5510,164
20240628,093700,168891920,5510,5520,5530,5510,362
20240628,093600,166895350,5520,5510,5520,5510,261
20240628,093500,165456640,5520,5510,5520,5510,273
20240628,093400,163952300,5510,5510,5520,5510,206
20240628,093300,162816840,5520,5510,5520,5510,435
20240628,093200,160417770,5510,5510,5530,5510,2125
20240628,093100,148708020,5510,5510,5540,5510,262
20240628,093000,147263640,5530,5530,5530,5510,891
20240628,092900,142354000,5510,5520,5520,5510,2653
20240628,092800,127732010,5520,5540,5540,5520,4668
20240628,092700,101917050,5540,5570,5570,5540,2626
20240628,092600,87347590,5550,5560,5570,5550,685
20240628,092500,83545690,5560,5560,5570,5560,902
20240628,092400,78530550,5570,5570,5570,5560,168
20240628,092300,77596390,5580,5570,5580,5560,5
20240628,092200,77568550,5560,5550,5560,5550,106
20240628,092100,76979200,5550,5570,5580,5550,69
20240628,092000,76594410,5550,5550,5570,5550,2036
20240628,091900,65294500,5550,5570,5570,5550,1022
20240628,091800,59608880,5570,5550,5570,5540,199
20240628,091700,58503740,5550,5550,5550,5550,50
20240628,091600,58226240,5540,5550,5570,5540,650
20240628,091500,54619830,5550,5550,5570,5540,513
20240628,091400,51777690,5570,5550,5580,5530,953
20240628,091300,46476040,5550,5530,5550,5530,214
20240628,091200,45292580,5530,5530,5530,5530,2
20240628,091100,45281520,5520,5520,5520,5520,1
20240628,091000,45276000,5550,5530,5560,5530,757
20240628,090900,41089440,5520,5520,5560,5520,43
20240628,090800,40851800,5520,5560,5560,5520,2951
20240628,090700,24526440,5560,5540,5560,5540,325
20240628,090600,22725920,5560,5560,5560,5550,763
20240628,090500,18490240,5580,5570,5580,5550,376
20240628,090400,16395710,5570,5570,5570,5570,27
20240628,090300,16245320,5570,5550,5570,5550,25
20240628,090200,16106270,5550,5580,5580,5540,1065
20240628,090100,10196850,5580,5580,5590,5580,431
20240628,090000,7791820,5560,5540,5590,5540,1402