stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,184600,1086945154000,80600,80600,80600,80600,1016263
20240624,184500,1086945154000,80600,80600,80600,80600,0
20240624,184400,1086945154000,80600,80600,80600,80600,0
20240624,184300,1086945154000,80600,80600,80600,80600,0
20240624,184200,1086945154000,80600,80600,80600,80600,0
20240624,184100,1086945154000,80600,80600,80600,80600,0
20240624,184000,1086945154000,80600,80600,80600,80600,0
20240624,183900,1086945154000,80600,80600,80600,80600,0
20240624,183800,1086945154000,80600,80600,80600,80600,0
20240624,183700,1086945154000,80600,80600,80600,80600,0
20240624,183600,1086945154000,80600,80600,80600,80600,0
20240624,183500,1086945154000,80600,80600,80600,80600,0
20240624,183400,1086945154000,80600,80600,80600,80600,0
20240624,183300,1086945154000,80600,80600,80600,80600,0
20240624,183200,1086945154000,80600,80600,80600,80600,0
20240624,183100,1086945154000,80600,80600,80600,80600,0
20240624,183000,1086945154000,80600,80600,80600,80600,0
20240624,182900,1086945154000,80600,80600,80600,80600,0
20240624,182800,1086945154000,80600,80600,80600,80600,0
20240624,182700,1086945154000,80600,80600,80600,80600,0
20240624,182600,1086945154000,80600,80600,80600,80600,0
20240624,182500,1086945154000,80600,80600,80600,80600,0
20240624,182400,1086945154000,80600,80600,80600,80600,0
20240624,182300,1086945154000,80600,80600,80600,80600,0
20240624,182200,1086945154000,80600,80600,80600,80600,0
20240624,182100,1086945154000,80600,80600,80600,80600,0
20240624,182000,1086945154000,80600,80600,80600,80600,0
20240624,181900,1086945154000,80600,80600,80600,80600,0
20240624,181800,1086945154000,80600,80600,80600,80600,0
20240624,181700,1086945154000,80600,80600,80600,80600,0
20240624,181600,1086945154000,80600,80600,80600,80600,1016263
20240624,181500,1086945154000,80600,80600,80600,80600,0
20240624,181400,1086945154000,80600,80600,80600,80600,0
20240624,181300,1086945154000,80600,80600,80600,80600,0
20240624,181200,1086945154000,80600,80600,80600,80600,0
20240624,181100,1086945154000,80600,80600,80600,80600,0
20240624,181000,1086945154000,80600,80600,80600,80600,0
20240624,180900,1086945154000,80600,80600,80600,80600,0
20240624,180800,1086945154000,80600,80600,80600,80600,0
20240624,180700,1086945154000,80600,80600,80600,80600,0
20240624,180600,1086945154000,80600,80600,80600,80600,0
20240624,180500,1086945154000,80600,80600,80600,80600,0
20240624,180400,1086945154000,80600,80600,80600,80600,0
20240624,180300,1086945154000,80600,80600,80600,80600,0
20240624,180200,1086945154000,80600,80600,80600,80600,0
20240624,180100,1086945154000,80600,80600,80600,80600,0
20240624,180000,1086945154000,80600,80600,80600,80600,0
20240624,175900,1086945154000,80600,80600,80600,80600,0
20240624,175800,1086945154000,80600,80600,80600,80600,0
20240624,175700,1086945154000,80600,80600,80600,80600,0
20240624,175600,1086945154000,80600,80600,80600,80600,0
20240624,175500,1086945154000,80600,80600,80600,80600,0
20240624,175400,1086945154000,80600,80600,80600,80600,0
20240624,175300,1086945154000,80600,80600,80600,80600,0
20240624,175200,1086945154000,80600,80600,80600,80600,0
20240624,175100,1086945154000,80600,80600,80600,80600,0
20240624,175000,1086945154000,80600,80600,80600,80600,0
20240624,174900,1086945154000,80600,80600,80600,80600,0
20240624,174800,1086945154000,80600,80600,80600,80600,0
20240624,174700,1086945154000,80600,80600,80600,80600,0
20240624,174600,1086945154000,80600,80600,80600,80600,1016263
20240624,174500,1086945154000,80600,80600,80600,80600,0
20240624,174400,1086945154000,80600,80600,80600,80600,0
20240624,174300,1086945154000,80600,80600,80600,80600,0
20240624,174200,1086945154000,80600,80600,80600,80600,0
20240624,174100,1086945154000,80600,80600,80600,80600,0
20240624,174000,1086945154000,80600,80600,80600,80600,0
20240624,173900,1086945154000,80600,80600,80600,80600,0
20240624,173800,1086945154000,80600,80600,80600,80600,0
20240624,173700,1086945154000,80600,80600,80600,80600,0
20240624,173600,1086945154000,80600,80600,80600,80600,0
20240624,173500,1086945154000,80600,80600,80600,80600,0
20240624,173400,1086945154000,80600,80600,80600,80600,0
20240624,173300,1086945154000,80600,80600,80600,80600,0
20240624,173200,1086945154000,80600,80600,80600,80600,0
20240624,173100,1086945154000,80600,80600,80600,80600,0
20240624,173000,1086945154000,80600,80600,80600,80600,0
20240624,172900,1086945154000,80600,80600,80600,80600,0
20240624,172800,1086945154000,80600,80600,80600,80600,0
20240624,172700,1086945154000,80600,80600,80600,80600,0
20240624,172600,1086945154000,80600,80600,80600,80600,0
20240624,172500,1086945154000,80600,80600,80600,80600,0
20240624,172400,1086945154000,80600,80600,80600,80600,0
20240624,172300,1086945154000,80600,80600,80600,80600,0
20240624,172200,1086945154000,80600,80600,80600,80600,0
20240624,172100,1086945154000,80600,80600,80600,80600,0
20240624,172000,1086945154000,80600,80600,80600,80600,0
20240624,171900,1086945154000,80600,80600,80600,80600,0
20240624,171800,1086945154000,80600,80600,80600,80600,0
20240624,171700,1086945154000,80600,80600,80600,80600,0
20240624,171600,1086945154000,80600,80600,80600,80600,1016263
20240624,171500,1086945154000,80600,80600,80600,80600,0
20240624,171400,1086945154000,80600,80600,80600,80600,0
20240624,171300,1086945154000,80600,80600,80600,80600,0
20240624,171200,1086945154000,80600,80600,80600,80600,0
20240624,171100,1086945154000,80600,80600,80600,80600,0
20240624,171000,1086945154000,80600,80600,80600,80600,0
20240624,170900,1086945154000,80600,80600,80600,80600,0
20240624,170800,1086945154000,80600,80600,80600,80600,0
20240624,170700,1086945154000,80600,80600,80600,80600,0
20240624,170600,1086945154000,80600,80600,80600,80600,0
20240624,170500,1086945154000,80600,80600,80600,80600,0
20240624,170400,1086945154000,80600,80600,80600,80600,0
20240624,170300,1086945154000,80600,80600,80600,80600,0
20240624,170200,1086945154000,80600,80600,80600,80600,0
20240624,170100,1086945154000,80600,80600,80600,80600,0
20240624,170000,1086945154000,80600,80600,80600,80600,0
20240624,165900,1086945154000,80600,80600,80600,80600,0
20240624,165800,1086945154000,80600,80600,80600,80600,0
20240624,165700,1086945154000,80600,80600,80600,80600,0
20240624,165600,1086945154000,80600,80600,80600,80600,0
20240624,165500,1086945154000,80600,80600,80600,80600,0
20240624,165400,1086945154000,80600,80600,80600,80600,0
20240624,165300,1086945154000,80600,80600,80600,80600,0
20240624,165200,1086945154000,80600,80600,80600,80600,0
20240624,165100,1086945154000,80600,80600,80600,80600,0
20240624,165000,1086945154000,80600,80600,80600,80600,0
20240624,164900,1086945154000,80600,80600,80600,80600,0
20240624,164800,1086945154000,80600,80600,80600,80600,0
20240624,164700,1086945154000,80600,80600,80600,80600,0
20240624,164600,1086945154000,80600,80600,80600,80600,1016263
20240624,164500,1086945154000,80600,80600,80600,80600,0
20240624,164400,1086945154000,80600,80600,80600,80600,0
20240624,164300,1086945154000,80600,80600,80600,80600,0
20240624,164200,1086945154000,80600,80600,80600,80600,0
20240624,164100,1086945154000,80600,80600,80600,80600,0
20240624,164000,1086945154000,80600,80600,80600,80600,0
20240624,163900,1086945154000,80600,80600,80600,80600,0
20240624,163800,1086945154000,80600,80600,80600,80600,0
20240624,163700,1086945154000,80600,80600,80600,80600,0
20240624,163600,1086945154000,80600,80600,80600,80600,0
20240624,163500,1086945154000,80600,80600,80600,80600,0
20240624,163400,1086945154000,80600,80600,80600,80600,0
20240624,163300,1086945154000,80600,80600,80600,80600,0
20240624,163200,1086945154000,80600,80600,80600,80600,0
20240624,163100,1086945154000,80600,80600,80600,80600,0
20240624,163000,1086945154000,80600,80600,80600,80600,0
20240624,162900,1086945154000,80600,80600,80600,80600,0
20240624,162800,1086945154000,80600,80600,80600,80600,0
20240624,162700,1086945154000,80600,80600,80600,80600,0
20240624,162600,1086945154000,80600,80600,80600,80600,0
20240624,162500,1086945154000,80600,80600,80600,80600,0
20240624,162400,1086945154000,80600,80600,80600,80600,0
20240624,162300,1086945154000,80600,80600,80600,80600,0
20240624,162200,1086945154000,80600,80600,80600,80600,0
20240624,162100,1086945154000,80600,80600,80600,80600,0
20240624,162000,1086945154000,80600,80600,80600,80600,0
20240624,161900,1086945154000,80600,80600,80600,80600,0
20240624,161800,1086945154000,80600,80600,80600,80600,0
20240624,161700,1086945154000,80600,80600,80600,80600,0
20240624,161600,1086945154000,80600,80600,80600,80600,1016263
20240624,161500,1086945154000,80600,80600,80600,80600,0
20240624,161400,1086945154000,80600,80600,80600,80600,0
20240624,161300,1086945154000,80600,80600,80600,80600,0
20240624,161200,1086945154000,80600,80600,80600,80600,0
20240624,161100,1086945154000,80600,80600,80600,80600,0
20240624,161000,1086945154000,80600,80600,80600,80600,0
20240624,160900,1086945154000,80600,80600,80600,80600,0
20240624,160800,1086945154000,80600,80600,80600,80600,0
20240624,160700,1086945154000,80600,80600,80600,80600,0
20240624,160600,1086945154000,80600,80600,80600,80600,0
20240624,160500,1086945154000,80600,80600,80600,80600,0
20240624,160400,1086945154000,80600,80600,80600,80600,0
20240624,160300,1086945154000,80600,80600,80600,80600,0
20240624,160200,1086945154000,80600,80600,80600,80600,0
20240624,160100,1086945154000,80600,80600,80600,80600,0
20240624,160000,1086945154000,80600,80600,80600,80600,0
20240624,155900,1086945154000,80600,80600,80600,80600,0
20240624,155800,1086945154000,80600,80600,80600,80600,0
20240624,155700,1086945154000,80600,80600,80600,80600,0
20240624,155600,1086945154000,80600,80600,80600,80600,0
20240624,155500,1086945154000,80600,80600,80600,80600,0
20240624,155400,1086945154000,80600,80600,80600,80600,0
20240624,155300,1086945154000,80600,80600,80600,80600,0
20240624,155200,1086945154000,80600,80600,80600,80600,0
20240624,155100,1086945154000,80600,80600,80600,80600,0
20240624,155000,1086945154000,80600,80600,80600,80600,0
20240624,154900,1086945154000,80600,80600,80600,80600,0
20240624,154800,1086945154000,80600,80600,80600,80600,0
20240624,154700,1086945154000,80600,80600,80600,80600,0
20240624,154600,1086945154000,80600,80600,80600,80600,1016263
20240624,154500,1086945154000,80600,80600,80600,80600,0
20240624,154400,1086945154000,80600,80600,80600,80600,0
20240624,154300,1086945154000,80600,80600,80600,80600,0
20240624,154200,1086945154000,80600,80600,80600,80600,0
20240624,154100,1086945154000,80600,80600,80600,80600,0
20240624,154000,1086945154000,80600,80600,80600,80600,0
20240624,153900,1086945154000,80600,80600,80600,80600,0
20240624,153800,1086945154000,80600,80600,80600,80600,0
20240624,153700,1086945154000,80600,80600,80600,80600,0
20240624,153600,1086945154000,80600,80600,80600,80600,0
20240624,153500,1086945154000,80600,80600,80600,80600,0
20240624,153400,1086945154000,80600,80600,80600,80600,0
20240624,153300,1086945154000,80600,80600,80600,80600,0
20240624,153200,1086945154000,80600,80600,80600,80600,0
20240624,153100,1086945154000,80600,80600,80600,80600,0
20240624,153000,1086945154000,80600,80600,80600,80600,1016263
20240624,152900,1005034356200,80500,80500,80500,80500,0
20240624,152800,1005034356200,80500,80500,80500,80500,0
20240624,152700,1005034356200,80500,80500,80500,80500,0
20240624,152600,1005034356200,80500,80500,80500,80500,0
20240624,152500,1005034356200,80500,80500,80500,80500,0
20240624,152400,1005034356200,80500,80500,80500,80500,0
20240624,152300,1005034356200,80500,80500,80500,80500,0
20240624,152200,1005034356200,80500,80500,80500,80500,0
20240624,152100,1005034356200,80500,80500,80500,80500,0
20240624,152000,1005034356200,80500,80500,80500,80500,0
20240624,151900,1005034356200,80500,80600,80600,80400,77518
20240624,151800,998795886300,80500,80500,80600,80400,72465
20240624,151700,992964772900,80400,80600,80600,80400,88341
20240624,151600,985858064500,80500,80600,80600,80500,54500
20240624,151500,981468863700,80500,80500,80600,80500,53655
20240624,151400,977145658800,80500,80500,80600,80500,46940
20240624,151300,973364643300,80500,80600,80600,80500,27876
20240624,151200,971119521000,80500,80600,80600,80500,32310
20240624,151100,968516074500,80600,80500,80600,80400,59747
20240624,151000,963704825800,80500,80500,80500,80400,18731
20240624,150900,962198484200,80500,80400,80500,80400,19801
20240624,150800,960606206500,80500,80500,80600,80400,43758
20240624,150700,957083687600,80600,80600,80600,80500,17660
20240624,150600,955661838300,80600,80600,80600,80500,36838
20240624,150500,952696104400,80600,80600,80700,80500,90233
20240624,150400,945425475300,80700,80700,80700,80600,26769
20240624,150300,943267491000,80700,80700,80700,80600,28761
20240624,150200,940948949100,80700,80700,80800,80600,73013
20240624,150100,935056241900,80800,80700,80800,80700,23938
20240624,150000,933122974600,80800,80700,80800,80700,21943
20240624,145900,931350310300,80700,80800,80900,80700,52464
20240624,145800,927111467000,80900,80700,80900,80700,72151
20240624,145700,921282298100,80800,80800,80800,80700,45613
20240624,145600,917597223900,80800,80800,80800,80700,49543
20240624,145500,913594954400,80700,80800,80800,80700,49897
20240624,145400,909565810200,80800,80700,80900,80700,188042
20240624,145300,894372627500,80700,80600,80800,80600,97805
20240624,145200,886477654100,80700,80600,80700,80600,58086
20240624,145100,881791981500,80600,80700,80700,80600,61589
20240624,145000,876823914200,80700,80700,80700,80600,55728
20240624,144900,872328039000,80600,80600,80700,80600,40610
20240624,144800,869054228200,80600,80400,80700,80400,346970
20240624,144700,841100398200,80400,80400,80500,80400,23131
20240624,144600,839239002200,80400,80500,80500,80400,55332
20240624,144500,834785240100,80500,80400,80500,80400,24648
20240624,144400,832801637000,80500,80400,80500,80400,17276
20240624,144300,831411607400,80500,80400,80500,80400,7126
20240624,144200,830838454000,80400,80500,80500,80400,6785
20240624,144100,830292689600,80500,80400,80500,80400,5440
20240624,144000,829855104300,80400,80400,80500,80400,9505
20240624,143900,829090737300,80400,80400,80500,80400,27825
20240624,143800,826853102900,80400,80500,80500,80400,9933
20240624,143700,826054354400,80400,80400,80500,80400,52414
20240624,143600,821839281900,80400,80300,80500,80300,119636
20240624,143500,812219862700,80300,80400,80400,80300,51154
20240624,143400,808107664800,80400,80300,80400,80300,8090
20240624,143300,807457715900,80300,80400,80400,80300,13267
20240624,143200,806391337800,80300,80300,80400,80300,7814
20240624,143100,805763416100,80400,80300,80400,80300,29828
20240624,143000,803365836300,80400,80300,80400,80300,12676
20240624,142900,802347180100,80300,80400,80400,80300,8009
20240624,142800,801703788900,80300,80400,80400,80300,18386
20240624,142700,800226411500,80300,80300,80400,80300,6320
20240624,142600,799718657500,80300,80300,80400,80200,104511
20240624,142500,791324894700,80200,80300,80300,80200,34534
20240624,142400,788552381900,80200,80200,80300,80200,12083
20240624,142300,787582549400,80300,80200,80300,80200,9353
20240624,142200,786831786300,80200,80300,80300,80200,20144
20240624,142100,785214544500,80200,80300,80300,80200,11067
20240624,142000,784326500200,80200,80200,80300,80200,7766
20240624,141900,783703554600,80300,80200,80300,80200,9581
20240624,141800,782934685100,80200,80200,80300,80200,7389
20240624,141700,782342033000,80200,80200,80300,80200,7461
20240624,141600,781743540800,80300,80300,80300,80200,21576
20240624,141500,780012669800,80200,80200,80300,80200,10129
20240624,141400,779200059400,80200,80300,80300,80200,7763
20240624,141300,778577357600,80200,80200,80300,80200,14407
20240624,141200,777421580400,80200,80200,80300,80200,15901
20240624,141100,776145282800,80200,80200,80300,80200,13401
20240624,141000,775069857900,80300,80300,80300,80200,9297
20240624,140900,774323977100,80200,80200,80300,80200,7106
20240624,140800,773753758600,80300,80200,80300,80200,18627
20240624,140700,772259315300,80200,80200,80300,80200,8198
20240624,140600,771601557200,80200,80200,80300,80200,22195
20240624,140500,769820362900,80300,80300,80300,80200,12141
20240624,140400,768846037000,80200,80200,80300,80200,11468
20240624,140300,767925479600,80200,80300,80300,80200,6532
20240624,140200,767401294100,80300,80300,80300,80200,7354
20240624,140100,766811047300,80300,80200,80300,80200,4893
20240624,140000,766418448100,80200,80200,80300,80200,12575
20240624,135900,765409142000,80200,80300,80300,80200,4928
20240624,135800,765013644800,80200,80200,80300,80200,8868
20240624,135700,764301843600,80200,80300,80300,80200,5324
20240624,135600,763874559700,80200,80200,80300,80200,59876
20240624,135500,759066724400,80300,80300,80300,80200,10054
20240624,135400,758260094000,80200,80200,80300,80100,135949
20240624,135300,747357458000,80200,80100,80200,80100,9531
20240624,135200,746593868900,80200,80100,80200,80100,7655
20240624,135100,745980549200,80200,80200,80200,80100,15192
20240624,135000,744762866500,80100,80100,80200,80100,15288
20240624,134900,743537631800,80100,80200,80200,80100,6906
20240624,134800,742984393900,80100,80100,80200,80100,11660
20240624,134700,742049765600,80100,80100,80200,80100,5019
20240624,134600,741647633400,80200,80100,80200,80100,5657
20240624,134500,741194442600,80100,80100,80200,80100,6833
20240624,134400,740647054500,80100,80100,80200,80100,4794
20240624,134300,740262826000,80100,80100,80200,80100,6861
20240624,134200,739713190200,80100,80100,80200,80100,2843
20240624,134100,739485412500,80200,80100,80200,80100,3698
20240624,134000,739189162200,80100,80200,80200,80100,15973
20240624,133900,737909566800,80100,80000,80200,80000,57280
20240624,133800,733321550400,80100,80100,80200,80000,60663
20240624,133700,728462699300,80100,80100,80200,80100,44949
20240624,133600,724861307900,80100,80100,80200,80100,16271
20240624,133500,723557919400,80100,80200,80200,80100,63097
20240624,133400,718503709300,80100,80300,80300,80100,61579
20240624,133300,713565553900,80300,80200,80300,80200,13892
20240624,133200,712451354300,80200,80200,80300,80200,7998
20240624,133100,711809801800,80200,80200,80300,80200,6640
20240624,133000,711277246400,80200,80300,80300,80200,13516
20240624,132900,710193110800,80200,80200,80300,80200,4891
20240624,132800,709800783600,80200,80300,80300,80200,4109
20240624,132700,709471065400,80200,80200,80300,80200,8309
20240624,132600,708804429800,80200,80200,80300,80200,4024
20240624,132500,708481661500,80200,80200,80300,80200,60520
20240624,132400,703627873200,80200,80200,80300,80100,130462
20240624,132300,693164051300,80300,80200,80300,80200,5054
20240624,132200,692758673500,80300,80400,80400,80200,50724
20240624,132100,688684960900,80400,80400,80400,80300,5588
20240624,132000,688235986300,80400,80200,80400,80200,162119
20240624,131900,675215890200,80300,80200,80300,80200,11985
20240624,131800,674253761900,80300,80300,80300,80200,9964
20240624,131700,673453897900,80300,80200,80300,80200,8744
20240624,131600,672752370600,80200,80200,80300,80200,7950
20240624,131500,672114621300,80300,80000,80300,80000,118154
20240624,131400,662645191500,80000,80100,80100,80000,12392
20240624,131300,661653256700,80100,80000,80100,80000,11297
20240624,131200,660748801700,80000,80100,80100,80000,17532
20240624,131100,659345084300,80000,80100,80100,80000,10228
20240624,131000,658526336600,80000,80100,80100,80000,6229
20240624,130900,658027796700,80000,80100,80100,80000,10502
20240624,130800,657187035700,80000,80100,80100,80000,4356
20240624,130700,656838217500,80000,80100,80100,80000,17168
20240624,130600,655463392300,80000,80100,80100,80000,13843
20240624,130500,654355398900,80100,80000,80100,80000,6366
20240624,130400,653845968700,80000,80000,80100,80000,15604
20240624,130300,652596843500,80000,80000,80100,80000,9813
20240624,130200,651811532400,80000,80000,80100,80000,22976
20240624,130100,649971621300,80100,80000,80100,80000,21826
20240624,130000,648224095400,80100,80100,80100,80000,8447
20240624,125900,647547946300,80000,80000,80100,80000,8258
20240624,125800,646887038300,80100,80000,80100,80000,10017
20240624,125700,646084959700,80100,80100,80100,80000,6487
20240624,125600,645565766900,80000,80000,80100,80000,5975
20240624,125500,645087539400,80100,80000,80100,80000,12193
20240624,125400,644111449400,80000,80000,80100,80000,8523
20240624,125300,643429410800,80000,80100,80100,80000,7964
20240624,125200,642792144000,80100,80100,80100,80000,8935
20240624,125100,642077163400,80000,80000,80100,80000,7757
20240624,125000,641456517900,80100,80000,80100,80000,8307
20240624,124900,640791473600,80000,80100,80100,80000,13107
20240624,124800,639742740900,80100,80200,80200,80000,23673
20240624,124700,637846456900,80100,80100,80200,80100,16412
20240624,124600,636531793200,80100,80100,80200,80100,8043
20240624,124500,635887365300,80200,80100,80200,80000,82600
20240624,124400,629270282700,80100,80100,80200,80100,25730
20240624,124300,627208619900,80100,80100,80200,80100,13003
20240624,124200,626166957900,80200,80200,80200,80100,10514
20240624,124100,625324120100,80100,80100,80200,80100,6555
20240624,124000,624798943100,80100,80100,80200,80100,11101
20240624,123900,623908972600,80100,80100,80100,80000,32044
20240624,123800,621342562200,80000,80000,80100,80000,10582
20240624,123700,620495281400,80000,80000,80100,80000,5346
20240624,123600,620067420700,80000,80000,80100,80000,7398
20240624,123500,619475417700,80000,80100,80100,80000,19135
20240624,123400,617943236400,80000,80000,80100,80000,8666
20240624,123300,617249514200,80000,80200,80200,80000,39668
20240624,123200,614071884600,80200,80200,80200,80100,5457
20240624,123100,613634691100,80100,80200,80200,80100,20270
20240624,123000,612009586200,80200,80000,80200,80000,46566
20240624,122900,608279624100,80000,80100,80100,80000,12759
20240624,122800,607258097900,80100,80000,80100,80000,8975
20240624,122700,606539389000,80000,79900,80000,79900,61846
20240624,122600,601592272900,80000,79900,80000,79900,46160
20240624,122500,597900280700,79900,79900,80000,79900,9729
20240624,122400,597122393200,80000,79900,80000,79900,9640
20240624,122300,596351691700,80000,79900,80000,79900,7744
20240624,122200,595732710400,80000,80000,80000,79900,4797
20240624,122100,595349341300,79900,79900,80000,79900,12802
20240624,122000,594325945900,80000,80000,80000,79900,32191
20240624,121900,591753203000,79900,79900,80000,79900,12877
20240624,121800,590723690300,79900,80000,80000,79900,12805
20240624,121700,589700360600,80000,79900,80000,79900,8909
20240624,121600,588988282200,79900,79900,80000,79900,9764
20240624,121500,588208054600,80000,80000,80000,79900,7230
20240624,121400,587630192300,79900,80000,80000,79900,5897
20240624,121300,587158905500,79900,79900,80000,79900,13488
20240624,121200,586080541600,80000,80000,80000,79900,10540
20240624,121100,585237979300,79900,80000,80000,79900,7887
20240624,121000,584607720800,79900,79900,80000,79900,5927
20240624,120900,584133969300,79900,79900,80000,79900,5213
20240624,120800,583717387000,80000,80000,80000,79900,5200
20240624,120700,583301817200,79900,80000,80100,79900,20464
20240624,120600,581665459200,80100,80000,80100,79900,77129
20240624,120500,575497405800,79900,80000,80000,79900,15275
20240624,120400,574275995800,79900,79900,80000,79900,13800
20240624,120300,573172631000,79900,80000,80000,79900,8398
20240624,120200,572501491400,79900,80000,80000,79900,6346
20240624,120100,571994326600,79900,80000,80000,79900,5683
20240624,120000,571540127800,80000,79800,80000,79800,71242
20240624,115900,565847965000,79800,79900,79900,79800,10997
20240624,115800,564970045100,79800,79800,79900,79800,10623
20240624,115700,564121982200,79800,79900,79900,79800,10549
20240624,115600,563279883100,79800,79800,79900,79800,9243
20240624,115500,562541953900,79800,79800,79900,79800,9252
20240624,115400,561803287100,79800,79800,79900,79800,15777
20240624,115300,560543801400,79900,79800,79900,79800,25218
20240624,115200,558530770400,79800,79900,79900,79800,9381
20240624,115100,557781995400,79900,79800,79900,79800,12167
20240624,115000,556810378000,79800,79900,79900,79800,9419
20240624,114900,556058625200,79800,79800,79900,79800,7721
20240624,114800,555442312400,79800,79900,79900,79800,7903
20240624,114700,554811496500,79800,79800,79900,79800,11934
20240624,114600,553858951600,79800,79900,79900,79800,6569
20240624,114500,553334611500,79900,79800,79900,79800,9801
20240624,114400,552552159500,79800,79800,79900,79800,8127
20240624,114300,551903411300,79800,79800,79900,79800,7114
20240624,114200,551335554400,79800,79800,79900,79800,8172
20240624,114100,550683249700,79800,79800,79900,79800,8290
20240624,114000,550021350400,79900,79900,79900,79800,9557
20240624,113900,549258533200,79900,79800,79900,79800,16278
20240624,113800,547959233500,79800,79900,80000,79800,23254
20240624,113700,546101101900,79900,80000,80000,79900,58414
20240624,113600,541433387400,80000,79900,80000,79900,12024
20240624,113500,540471966100,79900,79900,80000,79900,10938
20240624,113400,539597403800,79900,79900,80000,79900,6985
20240624,113300,539039173300,79900,80000,80000,79900,4357
20240624,113200,538690957600,80000,80000,80000,79900,16230
20240624,113100,537393657100,80000,80000,80000,79900,5252
20240624,113000,536973859500,80000,79900,80000,79900,13772
20240624,112900,535872572300,79900,79900,80000,79900,5551
20240624,112800,535428980800,79900,80000,80000,79900,8578
20240624,112700,534743226400,80000,80000,80000,79900,8890
20240624,112600,534032710400,79900,79900,80000,79900,5210
20240624,112500,533616288500,79900,79900,80000,79900,6412
20240624,112400,533103818800,80000,79900,80000,79800,20214
20240624,112300,531489006500,79900,79900,79900,79800,7955
20240624,112200,530853754500,79800,79900,79900,79800,11246
20240624,112100,529955723700,79800,79800,79900,79800,9035
20240624,112000,529234078500,79800,79800,79900,79800,10367
20240624,111900,528406228100,79800,79800,79900,79800,20746
20240624,111800,526749069300,79900,79800,79900,79800,7991
20240624,111700,526110916600,79900,79900,79900,79800,12191
20240624,111600,525137424200,79900,79800,79900,79800,14913
20240624,111500,523946314700,79800,79800,79900,79700,63432
20240624,111400,518884885700,79800,79700,79800,79700,12521
20240624,111300,517886371400,79700,79800,79800,79700,12522
20240624,111200,516887998100,79800,79700,79800,79700,14287
20240624,111100,515748811600,79800,79700,79800,79700,11389
20240624,111000,514840532400,79700,79700,79800,79700,14743
20240624,110900,513665004300,79700,79800,79800,79700,13494
20240624,110800,512589217500,79800,79800,79800,79700,13354
20240624,110700,511524296700,79700,79700,79800,79700,13920
20240624,110600,510414338800,79700,79700,79800,79700,10466
20240624,110500,509579545500,79800,79800,79800,79700,16103
20240624,110400,508294973100,79700,79800,79800,79700,31783
20240624,110300,505759614100,79800,79800,79900,79700,143390
20240624,110200,494317502000,79800,79900,79900,79800,14327
20240624,110100,493173222900,79800,79900,79900,79800,9140
20240624,110000,492443511300,79900,79800,79900,79800,13052
20240624,105900,491401409400,79800,79900,79900,79800,9712
20240624,105800,490625883000,79800,79900,79900,79800,13818
20240624,105700,489522303400,79900,79700,79900,79700,74489
20240624,105600,483579363100,79800,79700,79800,79700,39297
20240624,105500,480443917000,79800,79800,79800,79700,9070
20240624,105400,479720613000,79800,79700,79800,79700,6814
20240624,105300,479177149400,79700,79800,79800,79700,10733
20240624,105200,478321252200,79800,79700,79800,79700,12387
20240624,105100,477333332200,79800,79700,79800,79700,11078
20240624,105000,476449998800,79700,79800,79900,79700,37050
20240624,104900,473493668400,79800,79900,79900,79800,20093
20240624,104800,471889843300,79900,79800,79900,79700,25285
20240624,104700,469871959100,79800,79800,79800,79700,16755
20240624,104600,468535711700,79700,79700,79800,79700,55075
20240624,104500,464141357500,79700,79800,79900,79700,122528
20240624,104400,454364776800,79800,79900,79900,79800,11921
20240624,104300,453413128900,79800,79900,80000,79800,29431
20240624,104200,451062761100,79900,79900,80000,79900,11438
20240624,104100,450148521400,79900,79900,80000,79900,16563
20240624,104000,448824985500,79900,80000,80000,79900,16053
20240624,103900,447542234400,79900,80000,80000,79900,14112
20240624,103800,446414330900,79900,79900,80000,79900,20073
20240624,103700,444810253600,79900,80000,80000,79900,9069
20240624,103600,444085149100,79900,79800,80000,79800,26574
20240624,103500,441961766300,79800,79900,80000,79800,38086
20240624,103400,438918947800,80000,80000,80000,79900,37136
20240624,103300,435948727700,80000,79800,80000,79800,73877
20240624,103200,430045629200,79900,79800,79900,79800,17579
20240624,103100,428642373100,79800,79900,79900,79800,11707
20240624,103000,427707398200,79800,80000,80000,79800,66529
20240624,102900,422392005700,80000,79900,80000,79900,9109
20240624,102800,421663561600,79900,80000,80000,79900,14836
20240624,102700,420477027600,80000,80000,80000,79900,14522
20240624,102600,419315617100,79900,80000,80100,79900,65899
20240624,102500,414043851800,80000,80000,80100,80000,6309
20240624,102400,413538873200,80000,80100,80100,80000,7818
20240624,102300,412913282800,80000,80000,80100,80000,9567
20240624,102200,412147723800,80100,80000,80100,79900,52006
20240624,102100,407987142000,79900,79900,80000,79800,178055
20240624,102000,393760287000,79900,79900,80000,79900,12229
20240624,101900,392782752100,79900,80000,80100,79900,164675
20240624,101800,379611237900,80000,80000,80100,80000,12015
20240624,101700,378649577200,80000,80200,80200,80000,103303
20240624,101600,370377691500,80100,80100,80200,80100,8243
20240624,101500,369717167100,80100,80100,80200,80100,4073
20240624,101400,369390793400,80100,80200,80200,80100,4557
20240624,101300,369025628100,80200,80000,80200,80000,40583
20240624,101200,365774920000,80100,80300,80300,80000,409758
20240624,101100,332938502500,80300,80300,80300,80200,6230
20240624,101000,332438517300,80300,80200,80300,80200,5746
20240624,100900,331977531900,80300,80300,80300,80200,5878
20240624,100800,331506022300,80200,80400,80400,80200,83536
20240624,100700,324799204500,80300,80400,80400,80300,10781
20240624,100600,323933226600,80400,80300,80400,80300,13007
20240624,100500,322888154100,80400,80300,80400,80200,107116
20240624,100400,314286279900,80200,80300,80300,80200,9998
20240624,100300,313483795500,80300,80300,80300,80200,9652
20240624,100200,312709361400,80200,80300,80300,80200,5759
20240624,100100,312247280800,80300,80300,80300,80200,12233
20240624,100000,311265425000,80300,80200,80300,80200,8311
20240624,095900,310598612900,80300,80300,80300,80200,18051
20240624,095800,309150143700,80200,80300,80300,80200,3940
20240624,095700,308833926900,80300,80200,80300,80200,5103
20240624,095600,308424336000,80300,80200,80300,80200,4292
20240624,095500,308079913300,80300,80200,80300,80200,10546
20240624,095400,307233836400,80200,80200,80300,80200,13584
20240624,095300,306144201400,80300,80300,80400,80200,87153
20240624,095200,299145927500,80300,80300,80300,80200,12572
20240624,095100,298137304800,80200,80200,80300,80200,19829
20240624,095000,296545212100,80300,80300,80300,80200,5280
20240624,094900,296121363500,80300,80300,80300,80100,57726
20240624,094800,291491679500,80300,80200,80300,80200,5543
20240624,094700,291046942800,80200,80200,80200,80100,26499
20240624,094600,288921827900,80200,80200,80300,80100,141447
20240624,094500,277580103400,80200,80200,80300,80200,4596
20240624,094400,277211276700,80200,80100,80300,80100,56123
20240624,094300,272710176500,80200,80200,80200,80100,16740
20240624,094200,271367913200,80200,80100,80200,80100,6630
20240624,094100,270836375700,80200,80200,80200,80100,9238
20240624,094000,270095758200,80200,80300,80300,80100,76063
20240624,093900,263995766500,80300,80300,80300,80200,14479
20240624,093800,262833894000,80200,80200,80400,80200,89023
20240624,093700,255685922400,80200,80100,80300,80000,114274
20240624,093600,246528078600,80100,80100,80100,80000,8421
20240624,093500,245853763100,80100,80000,80100,80000,7922
20240624,093400,245219502800,80100,80000,80200,80000,29383
20240624,093300,242866040800,80000,80200,80200,80000,57990
20240624,093200,238221097100,80200,80000,80200,80000,96141
20240624,093100,230520607600,80000,80100,80100,80000,5488
20240624,093000,230081281100,80100,80000,80100,80000,9703
20240624,092900,229304341500,80000,80000,80100,80000,6583
20240624,092800,228777486500,80100,80100,80100,80000,8468
20240624,092700,228099546800,80100,80100,80100,80000,4586
20240624,092600,227732466200,80000,80000,80200,80000,74551
20240624,092500,221761121400,80100,80200,80200,80000,75082
20240624,092400,215747424300,80200,80100,80200,80100,10043
20240624,092300,214942541100,80100,80200,80200,80100,13662
20240624,092200,213847674700,80100,80100,80200,80100,8468
20240624,092100,213168997300,80200,80100,80200,80000,49938
20240624,092000,209168705000,80200,80200,80200,80100,9196
20240624,091900,208431826300,80100,80000,80200,79900,137260
20240624,091800,197444185900,80000,80000,80100,79900,202164
20240624,091700,181270638800,80100,80000,80100,80000,13349
20240624,091600,180202253100,80100,80000,80100,80000,13885
20240624,091500,179090937400,80100,80100,80100,80000,18625
20240624,091400,177599566100,80100,80100,80200,80000,119156
20240624,091300,168055403800,80000,80100,80100,80000,17602
20240624,091200,166645959000,80000,80000,80100,80000,15464
20240624,091100,165408102900,80100,80000,80200,80000,95485
20240624,091000,157760111000,80000,80100,80200,80000,73348
20240624,090900,151888308000,80100,80200,80300,80100,129727
20240624,090800,141486880400,80300,80200,80300,80100,62671
20240624,090700,136459628900,80200,80100,80200,80000,86116
20240624,090600,129561535800,80100,79900,80200,79800,242326
20240624,090500,110187433600,80000,80000,80000,79900,61249
20240624,090400,105292251800,79900,79900,80000,79900,28823
20240624,090300,102987084200,79900,79800,80000,79800,158218
20240624,090200,90357560800,79900,80000,80100,79800,157360
20240624,090100,77777874900,80000,79800,80200,79800,171184
20240624,090000,64078471600,79800,79700,79900,79500,800970