stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,192800,403897390,9290,9290,9290,9290,1256
20240627,192700,403897390,9290,9290,9290,9290,0
20240627,192600,403897390,9290,9290,9290,9290,0
20240627,192500,403897390,9290,9290,9290,9290,0
20240627,192400,403897390,9290,9290,9290,9290,0
20240627,192300,403897390,9290,9290,9290,9290,0
20240627,192200,403897390,9290,9290,9290,9290,0
20240627,192100,403897390,9290,9290,9290,9290,0
20240627,192000,403897390,9290,9290,9290,9290,0
20240627,191900,403897390,9290,9290,9290,9290,0
20240627,191800,403897390,9290,9290,9290,9290,0
20240627,191700,403897390,9290,9290,9290,9290,0
20240627,191600,403897390,9290,9290,9290,9290,0
20240627,191500,403897390,9290,9290,9290,9290,0
20240627,191400,403897390,9290,9290,9290,9290,0
20240627,191300,403897390,9290,9290,9290,9290,0
20240627,191200,403897390,9290,9290,9290,9290,0
20240627,191100,403897390,9290,9290,9290,9290,0
20240627,191000,403897390,9290,9290,9290,9290,0
20240627,190900,403897390,9290,9290,9290,9290,0
20240627,190800,403897390,9290,9290,9290,9290,0
20240627,190700,403897390,9290,9290,9290,9290,0
20240627,190600,403897390,9290,9290,9290,9290,0
20240627,190500,403897390,9290,9290,9290,9290,0
20240627,190400,403897390,9290,9290,9290,9290,0
20240627,190300,403897390,9290,9290,9290,9290,0
20240627,190200,403897390,9290,9290,9290,9290,0
20240627,190100,403897390,9290,9290,9290,9290,0
20240627,190000,403897390,9290,9290,9290,9290,0
20240627,185900,403897390,9290,9290,9290,9290,0
20240627,185800,403897390,9290,9290,9290,9290,1256
20240627,185700,403897390,9290,9290,9290,9290,0
20240627,185600,403897390,9290,9290,9290,9290,0
20240627,185500,403897390,9290,9290,9290,9290,0
20240627,185400,403897390,9290,9290,9290,9290,0
20240627,185300,403897390,9290,9290,9290,9290,0
20240627,185200,403897390,9290,9290,9290,9290,0
20240627,185100,403897390,9290,9290,9290,9290,0
20240627,185000,403897390,9290,9290,9290,9290,0
20240627,184900,403897390,9290,9290,9290,9290,0
20240627,184800,403897390,9290,9290,9290,9290,0
20240627,184700,403897390,9290,9290,9290,9290,0
20240627,184600,403897390,9290,9290,9290,9290,0
20240627,184500,403897390,9290,9290,9290,9290,0
20240627,184400,403897390,9290,9290,9290,9290,0
20240627,184300,403897390,9290,9290,9290,9290,0
20240627,184200,403897390,9290,9290,9290,9290,0
20240627,184100,403897390,9290,9290,9290,9290,0
20240627,184000,403897390,9290,9290,9290,9290,0
20240627,183900,403897390,9290,9290,9290,9290,0
20240627,183800,403897390,9290,9290,9290,9290,0
20240627,183700,403897390,9290,9290,9290,9290,0
20240627,183600,403897390,9290,9290,9290,9290,0
20240627,183500,403897390,9290,9290,9290,9290,0
20240627,183400,403897390,9290,9290,9290,9290,0
20240627,183300,403897390,9290,9290,9290,9290,0
20240627,183200,403897390,9290,9290,9290,9290,0
20240627,183100,403897390,9290,9290,9290,9290,0
20240627,183000,403897390,9290,9290,9290,9290,0
20240627,182900,403897390,9290,9290,9290,9290,0
20240627,182800,403897390,9290,9290,9290,9290,1256
20240627,182700,403897390,9290,9290,9290,9290,0
20240627,182600,403897390,9290,9290,9290,9290,0
20240627,182500,403897390,9290,9290,9290,9290,0
20240627,182400,403897390,9290,9290,9290,9290,0
20240627,182300,403897390,9290,9290,9290,9290,0
20240627,182200,403897390,9290,9290,9290,9290,0
20240627,182100,403897390,9290,9290,9290,9290,0
20240627,182000,403897390,9290,9290,9290,9290,0
20240627,181900,403897390,9290,9290,9290,9290,0
20240627,181800,403897390,9290,9290,9290,9290,0
20240627,181700,403897390,9290,9290,9290,9290,0
20240627,181600,403897390,9290,9290,9290,9290,0
20240627,181500,403897390,9290,9290,9290,9290,0
20240627,181400,403897390,9290,9290,9290,9290,0
20240627,181300,403897390,9290,9290,9290,9290,0
20240627,181200,403897390,9290,9290,9290,9290,0
20240627,181100,403897390,9290,9290,9290,9290,0
20240627,181000,403897390,9290,9290,9290,9290,0
20240627,180900,403897390,9290,9290,9290,9290,0
20240627,180800,403897390,9290,9290,9290,9290,0
20240627,180700,403897390,9290,9290,9290,9290,0
20240627,180600,403897390,9290,9290,9290,9290,0
20240627,180500,403897390,9290,9290,9290,9290,0
20240627,180400,403897390,9290,9290,9290,9290,0
20240627,180300,403897390,9290,9290,9290,9290,0
20240627,180200,403897390,9290,9290,9290,9290,0
20240627,180100,403897390,9290,9290,9290,9290,0
20240627,180000,403897390,9290,9290,9290,9290,0
20240627,175900,403897390,9290,9290,9290,9290,0
20240627,175800,403897390,9290,9290,9290,9290,1256
20240627,175700,403897390,9290,9290,9290,9290,0
20240627,175600,403897390,9290,9290,9290,9290,0
20240627,175500,403897390,9290,9290,9290,9290,0
20240627,175400,403897390,9290,9290,9290,9290,0
20240627,175300,403897390,9290,9290,9290,9290,0
20240627,175200,403897390,9290,9290,9290,9290,0
20240627,175100,403897390,9290,9290,9290,9290,0
20240627,175000,403897390,9290,9290,9290,9290,0
20240627,174900,403897390,9290,9290,9290,9290,0
20240627,174800,403897390,9290,9290,9290,9290,0
20240627,174700,403897390,9290,9290,9290,9290,0
20240627,174600,403897390,9290,9290,9290,9290,0
20240627,174500,403897390,9290,9290,9290,9290,0
20240627,174400,403897390,9290,9290,9290,9290,0
20240627,174300,403897390,9290,9290,9290,9290,0
20240627,174200,403897390,9290,9290,9290,9290,0
20240627,174100,403897390,9290,9290,9290,9290,0
20240627,174000,403897390,9290,9290,9290,9290,0
20240627,173900,403897390,9290,9290,9290,9290,0
20240627,173800,403897390,9290,9290,9290,9290,0
20240627,173700,403897390,9290,9290,9290,9290,0
20240627,173600,403897390,9290,9290,9290,9290,0
20240627,173500,403897390,9290,9290,9290,9290,0
20240627,173400,403897390,9290,9290,9290,9290,0
20240627,173300,403897390,9290,9290,9290,9290,0
20240627,173200,403897390,9290,9290,9290,9290,0
20240627,173100,403897390,9290,9290,9290,9290,0
20240627,173000,403897390,9290,9290,9290,9290,0
20240627,172900,403897390,9290,9290,9290,9290,0
20240627,172800,403897390,9290,9290,9290,9290,1256
20240627,172700,403897390,9290,9290,9290,9290,0
20240627,172600,403897390,9290,9290,9290,9290,0
20240627,172500,403897390,9290,9290,9290,9290,0
20240627,172400,403897390,9290,9290,9290,9290,0
20240627,172300,403897390,9290,9290,9290,9290,0
20240627,172200,403897390,9290,9290,9290,9290,0
20240627,172100,403897390,9290,9290,9290,9290,0
20240627,172000,403897390,9290,9290,9290,9290,0
20240627,171900,403897390,9290,9290,9290,9290,0
20240627,171800,403897390,9290,9290,9290,9290,0
20240627,171700,403897390,9290,9290,9290,9290,0
20240627,171600,403897390,9290,9290,9290,9290,0
20240627,171500,403897390,9290,9290,9290,9290,0
20240627,171400,403897390,9290,9290,9290,9290,0
20240627,171300,403897390,9290,9290,9290,9290,0
20240627,171200,403897390,9290,9290,9290,9290,0
20240627,171100,403897390,9290,9290,9290,9290,0
20240627,171000,403897390,9290,9290,9290,9290,0
20240627,170900,403897390,9290,9290,9290,9290,0
20240627,170800,403897390,9290,9290,9290,9290,0
20240627,170700,403897390,9290,9290,9290,9290,0
20240627,170600,403897390,9290,9290,9290,9290,0
20240627,170500,403897390,9290,9290,9290,9290,0
20240627,170400,403897390,9290,9290,9290,9290,0
20240627,170300,403897390,9290,9290,9290,9290,0
20240627,170200,403897390,9290,9290,9290,9290,0
20240627,170100,403897390,9290,9290,9290,9290,0
20240627,170000,403897390,9290,9290,9290,9290,0
20240627,165900,403897390,9290,9290,9290,9290,0
20240627,165800,403897390,9290,9290,9290,9290,1256
20240627,165700,403897390,9290,9290,9290,9290,0
20240627,165600,403897390,9290,9290,9290,9290,0
20240627,165500,403897390,9290,9290,9290,9290,0
20240627,165400,403897390,9290,9290,9290,9290,0
20240627,165300,403897390,9290,9290,9290,9290,0
20240627,165200,403897390,9290,9290,9290,9290,0
20240627,165100,403897390,9290,9290,9290,9290,0
20240627,165000,403897390,9290,9290,9290,9290,0
20240627,164900,403897390,9290,9290,9290,9290,0
20240627,164800,403897390,9290,9290,9290,9290,0
20240627,164700,403897390,9290,9290,9290,9290,0
20240627,164600,403897390,9290,9290,9290,9290,0
20240627,164500,403897390,9290,9290,9290,9290,0
20240627,164400,403897390,9290,9290,9290,9290,0
20240627,164300,403897390,9290,9290,9290,9290,0
20240627,164200,403897390,9290,9290,9290,9290,0
20240627,164100,403897390,9290,9290,9290,9290,0
20240627,164000,403897390,9290,9290,9290,9290,0
20240627,163900,403897390,9290,9290,9290,9290,0
20240627,163800,403897390,9290,9290,9290,9290,0
20240627,163700,403897390,9290,9290,9290,9290,0
20240627,163600,403897390,9290,9290,9290,9290,0
20240627,163500,403897390,9290,9290,9290,9290,0
20240627,163400,403897390,9290,9290,9290,9290,0
20240627,163300,403897390,9290,9290,9290,9290,0
20240627,163200,403897390,9290,9290,9290,9290,0
20240627,163100,403897390,9290,9290,9290,9290,0
20240627,163000,403897390,9290,9290,9290,9290,0
20240627,162900,403897390,9290,9290,9290,9290,0
20240627,162800,403897390,9290,9290,9290,9290,1256
20240627,162700,403897390,9290,9290,9290,9290,0
20240627,162600,403897390,9290,9290,9290,9290,0
20240627,162500,403897390,9290,9290,9290,9290,0
20240627,162400,403897390,9290,9290,9290,9290,0
20240627,162300,403897390,9290,9290,9290,9290,0
20240627,162200,403897390,9290,9290,9290,9290,0
20240627,162100,403897390,9290,9290,9290,9290,0
20240627,162000,403897390,9290,9290,9290,9290,0
20240627,161900,403897390,9290,9290,9290,9290,0
20240627,161800,403897390,9290,9290,9290,9290,0
20240627,161700,403897390,9290,9290,9290,9290,0
20240627,161600,403897390,9290,9290,9290,9290,0
20240627,161500,403897390,9290,9290,9290,9290,0
20240627,161400,403897390,9290,9290,9290,9290,0
20240627,161300,403897390,9290,9290,9290,9290,0
20240627,161200,403897390,9290,9290,9290,9290,0
20240627,161100,403897390,9290,9290,9290,9290,0
20240627,161000,403897390,9290,9290,9290,9290,0
20240627,160900,403897390,9290,9290,9290,9290,0
20240627,160800,403897390,9290,9290,9290,9290,0
20240627,160700,403897390,9290,9290,9290,9290,0
20240627,160600,403897390,9290,9290,9290,9290,0
20240627,160500,403897390,9290,9290,9290,9290,0
20240627,160400,403897390,9290,9290,9290,9290,0
20240627,160300,403897390,9290,9290,9290,9290,0
20240627,160200,403897390,9290,9290,9290,9290,0
20240627,160100,403897390,9290,9290,9290,9290,0
20240627,160000,403897390,9290,9290,9290,9290,0
20240627,155900,403897390,9290,9290,9290,9290,0
20240627,155800,403897390,9290,9290,9290,9290,1256
20240627,155700,403897390,9290,9290,9290,9290,0
20240627,155600,403897390,9290,9290,9290,9290,0
20240627,155500,403897390,9290,9290,9290,9290,0
20240627,155400,403897390,9290,9290,9290,9290,0
20240627,155300,403897390,9290,9290,9290,9290,0
20240627,155200,403897390,9290,9290,9290,9290,0
20240627,155100,403897390,9290,9290,9290,9290,0
20240627,155000,403897390,9290,9290,9290,9290,0
20240627,154900,403897390,9290,9290,9290,9290,0
20240627,154800,403897390,9290,9290,9290,9290,0
20240627,154700,403897390,9290,9290,9290,9290,0
20240627,154600,403897390,9290,9290,9290,9290,0
20240627,154500,403897390,9290,9290,9290,9290,0
20240627,154400,403897390,9290,9290,9290,9290,0
20240627,154300,403897390,9290,9290,9290,9290,0
20240627,154200,403897390,9290,9290,9290,9290,0
20240627,154100,403897390,9290,9290,9290,9290,0
20240627,154000,403897390,9290,9290,9290,9290,0
20240627,153900,403897390,9290,9290,9290,9290,0
20240627,153800,403897390,9290,9290,9290,9290,0
20240627,153700,403897390,9290,9290,9290,9290,0
20240627,153600,403897390,9290,9290,9290,9290,0
20240627,153500,403897390,9290,9290,9290,9290,0
20240627,153400,403897390,9290,9290,9290,9290,0
20240627,153300,403897390,9290,9290,9290,9290,0
20240627,153200,403897390,9290,9290,9290,9290,0
20240627,153100,403897390,9290,9290,9290,9290,0
20240627,153000,403897390,9290,9290,9290,9290,1256
20240627,152900,392229150,9240,9240,9240,9240,0
20240627,152800,392229150,9240,9240,9240,9240,0
20240627,152700,392229150,9240,9240,9240,9240,0
20240627,152600,392229150,9240,9240,9240,9240,0
20240627,152500,392229150,9240,9240,9240,9240,0
20240627,152400,392229150,9240,9240,9240,9240,0
20240627,152300,392229150,9240,9240,9240,9240,0
20240627,152200,392229150,9240,9240,9240,9240,0
20240627,152100,392229150,9240,9240,9240,9240,0
20240627,152000,392229150,9240,9240,9240,9240,0
20240627,151900,392229150,9240,9240,9240,9240,515
20240627,151800,387470550,9240,9240,9250,9240,152
20240627,151700,386065710,9250,9250,9250,9250,127
20240627,151600,384890960,9250,9250,9250,9250,31
20240627,151500,384604210,9250,9230,9250,9230,18
20240627,151400,384437970,9230,9230,9230,9230,49
20240627,151300,383985700,9230,9230,9230,9230,0
20240627,151200,383985700,9230,9230,9230,9230,15
20240627,151100,383847250,9240,9240,9240,9240,0
20240627,151000,383847250,9240,9240,9240,9240,1
20240627,150900,383838010,9230,9230,9230,9230,0
20240627,150800,383838010,9230,9230,9230,9230,47
20240627,150700,383404200,9250,9250,9250,9250,5
20240627,150600,383357950,9230,9230,9230,9230,0
20240627,150500,383357950,9230,9230,9230,9230,0
20240627,150400,383357950,9230,9230,9230,9230,0
20240627,150300,383357950,9230,9250,9250,9230,16
20240627,150200,383210030,9230,9240,9240,9230,10
20240627,150100,383117720,9230,9230,9230,9230,189
20240627,150000,381373250,9230,9230,9230,9230,0
20240627,145900,381373250,9230,9230,9230,9230,55
20240627,145800,380865600,9240,9240,9240,9240,0
20240627,145700,380865600,9240,9240,9240,9240,0
20240627,145600,380865600,9240,9240,9240,9240,0
20240627,145500,380865600,9240,9240,9240,9240,15
20240627,145400,380727000,9240,9240,9240,9240,0
20240627,145300,380727000,9240,9240,9240,9240,0
20240627,145200,380727000,9240,9250,9250,9230,16
20240627,145100,380579130,9250,9250,9250,9250,0
20240627,145000,380579130,9250,9250,9250,9250,0
20240627,144900,380579130,9250,9250,9250,9250,100
20240627,144800,379654130,9230,9230,9230,9230,0
20240627,144700,379654130,9230,9250,9250,9230,144
20240627,144600,378324510,9250,9250,9250,9250,0
20240627,144500,378324510,9250,9250,9250,9250,0
20240627,144400,378324510,9250,9250,9250,9250,13
20240627,144300,378204260,9250,9250,9250,9250,2
20240627,144200,378185760,9250,9250,9250,9250,85
20240627,144100,377399510,9250,9250,9250,9250,0
20240627,144000,377399510,9250,9230,9250,9230,65
20240627,143900,376798800,9250,9250,9250,9250,0
20240627,143800,376798800,9250,9250,9250,9250,7
20240627,143700,376734050,9250,9250,9250,9250,0
20240627,143600,376734050,9250,9250,9250,9250,0
20240627,143500,376734050,9250,9250,9250,9250,1
20240627,143400,376724800,9220,9230,9230,9220,155
20240627,143300,375295390,9230,9230,9230,9230,0
20240627,143200,375295390,9230,9230,9230,9230,0
20240627,143100,375295390,9230,9230,9230,9230,1
20240627,143000,375286160,9260,9260,9260,9260,9
20240627,142900,375202820,9260,9250,9260,9250,6
20240627,142800,375147270,9260,9260,9260,9260,0
20240627,142700,375147270,9260,9260,9260,9260,318
20240627,142600,372202590,9260,9250,9260,9250,7
20240627,142500,372137780,9260,9260,9260,9260,0
20240627,142400,372137780,9260,9260,9260,9260,0
20240627,142300,372137780,9260,9250,9260,9250,3
20240627,142200,372110010,9230,9230,9230,9230,11
20240627,142100,372008480,9220,9220,9220,9220,0
20240627,142000,372008480,9220,9220,9220,9220,0
20240627,141900,372008480,9220,9220,9220,9220,0
20240627,141800,372008480,9220,9220,9220,9220,0
20240627,141700,372008480,9220,9220,9220,9220,0
20240627,141600,372008480,9220,9250,9250,9220,725
20240627,141500,365320390,9240,9240,9240,9240,10
20240627,141400,365227990,9240,9240,9240,9240,0
20240627,141300,365227990,9240,9240,9240,9240,0
20240627,141200,365227990,9240,9240,9240,9240,0
20240627,141100,365227990,9240,9260,9260,9240,191
20240627,141000,363461090,9260,9270,9280,9260,384
20240627,140900,359902320,9270,9270,9270,9270,0
20240627,140800,359902320,9270,9270,9270,9270,53
20240627,140700,359411010,9270,9270,9270,9270,51
20240627,140600,358938240,9280,9280,9280,9280,1
20240627,140500,358928960,9290,9290,9290,9290,0
20240627,140400,358928960,9290,9290,9290,9290,0
20240627,140300,358928960,9290,9290,9290,9290,0
20240627,140200,358928960,9290,9290,9290,9290,0
20240627,140100,358928960,9290,9290,9290,9290,0
20240627,140000,358928960,9290,9290,9290,9290,0
20240627,135900,358928960,9290,9290,9290,9290,0
20240627,135800,358928960,9290,9290,9290,9290,1
20240627,135700,358919670,9290,9290,9290,9290,13
20240627,135600,358798900,9270,9260,9290,9260,22
20240627,135500,358595140,9260,9290,9290,9260,471
20240627,135400,354225960,9280,9280,9280,9280,0
20240627,135300,354225960,9280,9280,9280,9280,0
20240627,135200,354225960,9280,9280,9280,9280,0
20240627,135100,354225960,9280,9280,9280,9280,0
20240627,135000,354225960,9280,9280,9280,9280,0
20240627,134900,354225960,9280,9280,9280,9280,10
20240627,134800,354133160,9290,9290,9290,9290,0
20240627,134700,354133160,9290,9290,9290,9290,1
20240627,134600,354123870,9290,9290,9290,9290,0
20240627,134500,354123870,9290,9290,9290,9290,0
20240627,134400,354123870,9290,9290,9290,9290,30
20240627,134300,353845170,9290,9290,9290,9290,30
20240627,134200,353566470,9290,9290,9290,9290,0
20240627,134100,353566470,9290,9290,9290,9290,100
20240627,134000,352637470,9290,9290,9290,9290,0
20240627,133900,352637470,9290,9290,9290,9290,125
20240627,133800,351476220,9280,9280,9280,9280,0
20240627,133700,351476220,9280,9280,9280,9280,1
20240627,133600,351466940,9270,9270,9270,9270,0
20240627,133500,351466940,9270,9270,9270,9270,0
20240627,133400,351466940,9270,9270,9270,9270,1
20240627,133300,351457670,9290,9280,9290,9270,12
20240627,133200,351346340,9280,9280,9290,9270,416
20240627,133100,347486200,9280,9280,9280,9280,120
20240627,133000,346372600,9280,9280,9280,9280,50
20240627,132900,345908600,9280,9280,9280,9280,20
20240627,132800,345723000,9290,9290,9290,9290,0
20240627,132700,345723000,9290,9290,9290,9290,40
20240627,132600,345351400,9280,9290,9290,9280,12
20240627,132500,345239980,9290,9290,9290,9290,0
20240627,132400,345239980,9290,9290,9290,9290,10
20240627,132300,345147080,9290,9290,9290,9290,0
20240627,132200,345147080,9290,9290,9290,9290,182
20240627,132100,343456300,9290,9290,9290,9290,158
20240627,132000,341988480,9290,9290,9290,9290,0
20240627,131900,341988480,9290,9290,9290,9290,31
20240627,131800,341700490,9290,9290,9290,9290,0
20240627,131700,341700490,9290,9290,9290,9290,0
20240627,131600,341700490,9290,9290,9290,9290,110
20240627,131500,340678590,9290,9290,9290,9290,100
20240627,131400,339749590,9290,9290,9290,9290,46
20240627,131300,339322250,9290,9290,9290,9290,0
20240627,131200,339322250,9290,9290,9290,9290,0
20240627,131100,339322250,9290,9290,9290,9290,30
20240627,131000,339043550,9290,9290,9290,9290,1
20240627,130900,339034260,9290,9310,9310,9290,250
20240627,130800,336708920,9310,9310,9310,9310,0
20240627,130700,336708920,9310,9300,9310,9300,1796
20240627,130600,320005020,9300,9300,9300,9300,37
20240627,130500,319660920,9290,9290,9290,9290,0
20240627,130400,319660920,9290,9290,9290,9290,415
20240627,130300,315805570,9290,9290,9290,9290,0
20240627,130200,315805570,9290,9290,9290,9290,7
20240627,130100,315740540,9290,9280,9290,9280,119
20240627,130000,314635130,9280,9280,9280,9280,2
20240627,125900,314616570,9280,9280,9280,9280,92
20240627,125800,313762810,9280,9280,9280,9280,17
20240627,125700,313605050,9280,9280,9280,9280,0
20240627,125600,313605050,9280,9280,9280,9280,3
20240627,125500,313577210,9270,9280,9280,9270,38
20240627,125400,313224910,9270,9270,9270,9270,0
20240627,125300,313224910,9270,9270,9270,9270,45
20240627,125200,312807760,9270,9270,9270,9270,0
20240627,125100,312807760,9270,9270,9270,9270,0
20240627,125000,312807760,9270,9270,9270,9270,0
20240627,124900,312807760,9270,9270,9270,9270,0
20240627,124800,312807760,9270,9270,9270,9270,0
20240627,124700,312807760,9270,9270,9270,9270,0
20240627,124600,312807760,9270,9270,9270,9270,11
20240627,124500,312705790,9270,9270,9270,9270,156
20240627,124400,311259670,9270,9250,9270,9250,119
20240627,124300,310156740,9260,9260,9260,9260,53
20240627,124200,309665960,9250,9260,9260,9250,262
20240627,124100,307241340,9260,9260,9260,9260,0
20240627,124000,307241340,9260,9260,9260,9260,0
20240627,123900,307241340,9260,9260,9260,9260,0
20240627,123800,307241340,9260,9260,9260,9260,0
20240627,123700,307241340,9260,9260,9260,9260,112
20240627,123600,306204220,9260,9260,9260,9260,0
20240627,123500,306204220,9260,9260,9260,9260,100
20240627,123400,305278220,9260,9260,9260,9260,1
20240627,123300,305268960,9270,9270,9270,9270,3
20240627,123200,305241150,9270,9270,9270,9270,3
20240627,123100,305213340,9270,9270,9270,9270,0
20240627,123000,305213340,9270,9270,9270,9270,0
20240627,122900,305213340,9270,9270,9270,9270,87
20240627,122800,304406850,9270,9260,9270,9260,102
20240627,122700,303461320,9270,9270,9270,9270,107
20240627,122600,302469430,9260,9260,9260,9260,3
20240627,122500,302441650,9270,9270,9270,9270,1
20240627,122400,302432380,9270,9270,9270,9270,0
20240627,122300,302432380,9270,9270,9270,9270,5
20240627,122200,302386030,9260,9250,9260,9250,520
20240627,122100,297570960,9250,9250,9250,9250,0
20240627,122000,297570960,9250,9250,9250,9250,0
20240627,121900,297570960,9250,9250,9250,9250,31
20240627,121800,297284210,9250,9250,9250,9240,23
20240627,121700,297071630,9250,9250,9250,9250,6
20240627,121600,297016130,9250,9240,9250,9240,2
20240627,121500,296997640,9240,9240,9240,9240,0
20240627,121400,296997640,9240,9240,9240,9240,16
20240627,121300,296849800,9240,9240,9240,9240,0
20240627,121200,296849800,9240,9240,9240,9240,0
20240627,121100,296849800,9240,9240,9240,9240,0
20240627,121000,296849800,9240,9240,9240,9240,0
20240627,120900,296849800,9240,9240,9240,9240,0
20240627,120800,296849800,9240,9240,9270,9240,72
20240627,120700,296184490,9250,9250,9250,9250,446
20240627,120600,292058990,9250,9260,9260,9250,610
20240627,120500,286410540,9270,9270,9270,9270,0
20240627,120400,286410540,9270,9270,9270,9270,11
20240627,120300,286308570,9270,9270,9270,9270,0
20240627,120200,286308570,9270,9270,9270,9270,0
20240627,120100,286308570,9270,9270,9270,9270,5
20240627,120000,286262220,9260,9260,9260,9260,0
20240627,115900,286262220,9260,9260,9260,9260,0
20240627,115800,286262220,9260,9260,9260,9260,38
20240627,115700,285910340,9260,9260,9260,9260,108
20240627,115600,284910260,9270,9270,9270,9270,41
20240627,115500,284530190,9270,9270,9270,9270,1
20240627,115400,284520920,9280,9280,9280,9280,2
20240627,115300,284502360,9270,9270,9270,9270,0
20240627,115200,284502360,9270,9270,9270,9270,7
20240627,115100,284437470,9270,9270,9270,9270,0
20240627,115000,284437470,9270,9270,9270,9270,1
20240627,114900,284428200,9260,9280,9280,9260,879
20240627,114800,276280720,9290,9290,9290,9280,276
20240627,114700,273716690,9290,9290,9290,9290,122
20240627,114600,272583310,9280,9280,9280,9280,0
20240627,114500,272583310,9280,9280,9280,9280,0
20240627,114400,272583310,9280,9300,9300,9280,179
20240627,114300,270922170,9300,9300,9300,9290,137
20240627,114200,269648120,9290,9290,9290,9290,200
20240627,114100,267790120,9300,9300,9300,9300,0
20240627,114000,267790120,9300,9300,9300,9300,0
20240627,113900,267790120,9300,9300,9300,9300,0
20240627,113800,267790120,9300,9300,9300,9300,1
20240627,113700,267780820,9270,9270,9270,9270,0
20240627,113600,267780820,9270,9270,9270,9270,0
20240627,113500,267780820,9270,9280,9280,9270,258
20240627,113400,265389150,9270,9280,9280,9270,2
20240627,113300,265370600,9270,9270,9270,9270,0
20240627,113200,265370600,9270,9280,9280,9270,110
20240627,113100,264350880,9270,9270,9270,9270,0
20240627,113000,264350880,9270,9270,9270,9270,108
20240627,112900,263349720,9300,9300,9300,9300,10
20240627,112800,263256720,9300,9290,9300,9290,20
20240627,112700,263070730,9310,9310,9310,9310,0
20240627,112600,263070730,9310,9300,9310,9300,71
20240627,112500,262410420,9300,9300,9300,9300,0
20240627,112400,262410420,9300,9280,9300,9270,295
20240627,112300,259675090,9290,9290,9290,9290,126
20240627,112200,258504550,9290,9280,9290,9280,65
20240627,112100,257901120,9280,9280,9280,9280,208
20240627,112000,255970880,9280,9280,9280,9280,32
20240627,111900,255673920,9280,9280,9280,9280,9
20240627,111800,255590400,9280,9280,9280,9280,2
20240627,111700,255571840,9290,9290,9290,9290,9
20240627,111600,255488230,9290,9300,9310,9290,42
20240627,111500,255097730,9300,9300,9310,9290,223
20240627,111400,253023900,9300,9280,9300,9280,57
20240627,111300,252494120,9290,9290,9290,9290,0
20240627,111200,252494120,9290,9280,9300,9280,369
20240627,111100,249062490,9300,9310,9310,9300,1377
20240627,111000,236256320,9300,9290,9300,9280,355
20240627,110900,232956580,9300,9300,9300,9300,0
20240627,110800,232956580,9300,9300,9310,9300,1063
20240627,110700,223070210,9290,9280,9290,9280,524
20240627,110600,218203220,9290,9260,9290,9260,652
20240627,110500,212153990,9260,9230,9260,9230,726
20240627,110400,205443430,9230,9230,9230,9230,10
20240627,110300,205351130,9230,9230,9230,9230,2
20240627,110200,205332670,9210,9210,9210,9210,0
20240627,110100,205332670,9210,9210,9210,9210,0
20240627,110000,205332670,9210,9210,9220,9210,296
20240627,105900,202604750,9210,9210,9210,9210,0
20240627,105800,202604750,9210,9200,9210,9200,653
20240627,105700,196597140,9210,9210,9210,9210,0
20240627,105600,196597140,9210,9200,9210,9200,373
20240627,105500,193165120,9190,9190,9190,9190,1
20240627,105400,193155930,9190,9190,9190,9190,10
20240627,105300,193064030,9190,9190,9190,9190,0
20240627,105200,193064030,9190,9190,9190,9190,0
20240627,105100,193064030,9190,9190,9190,9190,0
20240627,105000,193064030,9190,9180,9190,9180,14
20240627,104900,192935470,9180,9180,9180,9180,10
20240627,104800,192843670,9180,9180,9180,9180,43
20240627,104700,192448930,9180,9180,9180,9180,11
20240627,104600,192347950,9180,9180,9180,9180,7
20240627,104500,192283690,9180,9180,9180,9180,51
20240627,104400,191815510,9180,9180,9180,9180,2
20240627,104300,191797150,9180,9180,9180,9180,0
20240627,104200,191797150,9180,9170,9180,9170,2
20240627,104100,191778800,9140,9140,9140,9140,0
20240627,104000,191778800,9140,9140,9140,9140,0
20240627,103900,191778800,9140,9140,9140,9140,0
20240627,103800,191778800,9140,9140,9140,9140,0
20240627,103700,191778800,9140,9150,9150,9140,30
20240627,103600,191504340,9140,9140,9140,9140,0
20240627,103500,191504340,9140,9160,9160,9140,10
20240627,103400,191412870,9150,9150,9150,9150,73
20240627,103300,190744920,9150,9150,9150,9150,16
20240627,103200,190598520,9150,9150,9150,9150,71
20240627,103100,189948870,9150,9150,9150,9150,71
20240627,103000,189299220,9160,9160,9160,9160,11
20240627,102900,189198460,9160,9160,9160,9160,15
20240627,102800,189061060,9180,9180,9180,9180,0
20240627,102700,189061060,9180,9180,9180,9180,0
20240627,102600,189061060,9180,9180,9180,9180,1
20240627,102500,189051880,9180,9180,9180,9180,0
20240627,102400,189051880,9180,9180,9180,9180,0
20240627,102300,189051880,9180,9180,9180,9180,1
20240627,102200,189042700,9150,9150,9150,9150,50
20240627,102100,188585200,9150,9160,9180,9150,93
20240627,102000,187734070,9160,9160,9170,9160,196
20240627,101900,185938700,9160,9160,9160,9160,129
20240627,101800,184757060,9160,9160,9160,9160,0
20240627,101700,184757060,9160,9150,9160,9150,200
20240627,101600,182926560,9150,9170,9170,9150,222
20240627,101500,180892420,9180,9180,9180,9180,0
20240627,101400,180892420,9180,9180,9180,9180,145
20240627,101300,179561320,9180,9180,9180,9180,0
20240627,101200,179561320,9180,9180,9180,9180,11
20240627,101100,179460340,9180,9190,9190,9180,224
20240627,101000,177404010,9180,9180,9180,9180,0
20240627,100900,177404010,9180,9180,9180,9180,25
20240627,100800,177174510,9180,9190,9190,9180,9
20240627,100700,177091880,9190,9180,9190,9170,233
20240627,100600,174954590,9190,9190,9190,9190,56
20240627,100500,174439950,9190,9190,9190,9190,0
20240627,100400,174439950,9190,9180,9190,9160,158
20240627,100300,172991680,9190,9190,9200,9190,110
20240627,100200,171979860,9190,9190,9190,9190,171
20240627,100100,170408370,9200,9200,9200,9200,0
20240627,100000,170408370,9200,9200,9200,9200,11
20240627,095900,170307170,9210,9200,9210,9200,105
20240627,095800,169340140,9200,9220,9220,9190,264
20240627,095700,166912550,9220,9220,9220,9220,10
20240627,095600,166820350,9220,9220,9220,9220,9
20240627,095500,166737370,9220,9220,9220,9220,0
20240627,095400,166737370,9220,9220,9220,9220,0
20240627,095300,166737370,9220,9210,9220,9210,4
20240627,095200,166700520,9220,9220,9220,9220,0
20240627,095100,166700520,9220,9210,9220,9210,300
20240627,095000,163935090,9190,9200,9200,9190,571
20240627,094900,158687550,9200,9200,9200,9200,1
20240627,094800,158678350,9200,9200,9200,9190,271
20240627,094700,156187720,9190,9190,9190,9190,147
20240627,094600,154836790,9190,9190,9200,9190,219
20240627,094500,152823720,9200,9190,9200,9190,279
20240627,094400,150259060,9200,9190,9200,9190,21
20240627,094300,150065970,9200,9200,9200,9200,1
20240627,094200,150056770,9190,9190,9190,9190,0
20240627,094100,150056770,9190,9200,9200,9190,20
20240627,094000,149872890,9190,9190,9190,9190,169
20240627,093900,148319780,9220,9200,9220,9190,365
20240627,093800,144964410,9190,9190,9190,9190,584
20240627,093700,139597450,9200,9200,9200,9200,10
20240627,093600,139505450,9210,9210,9210,9210,50
20240627,093500,139044950,9190,9190,9220,9190,36
20240627,093400,138713120,9220,9160,9220,9160,183
20240627,093300,137026260,9150,9150,9150,9150,0
20240627,093200,137026260,9150,9150,9150,9150,231
20240627,093100,134912610,9150,9130,9150,9130,63
20240627,093000,134337360,9130,9130,9130,9130,0
20240627,092900,134337360,9130,9130,9130,9130,50
20240627,092800,133880860,9130,9130,9130,9130,1
20240627,092700,133871730,9180,9160,9180,9130,849
20240627,092600,126103490,9170,9190,9190,9170,600
20240627,092500,120599180,9220,9220,9220,9210,173
20240627,092400,119005140,9220,9200,9220,9200,16
20240627,092300,118857670,9200,9200,9200,9200,0
20240627,092200,118857670,9200,9200,9200,9200,150
20240627,092100,117477670,9200,9210,9210,9200,123
20240627,092000,116345840,9240,9230,9240,9220,420
20240627,091900,112473200,9240,9270,9270,9240,329
20240627,091800,109427830,9270,9270,9270,9270,0
20240627,091700,109427830,9270,9270,9270,9270,13
20240627,091600,109307320,9300,9290,9300,9230,151
20240627,091500,107912230,9320,9320,9320,9320,500
20240627,091400,103252230,9320,9250,9320,9240,161
20240627,091300,101757180,9240,9300,9300,9240,113
20240627,091200,100710850,9300,9310,9310,9300,161
20240627,091100,99213540,9310,9300,9310,9300,190
20240627,091000,97446530,9320,9300,9330,9300,1061
20240627,090900,87568590,9290,9290,9330,9290,277
20240627,090800,84995190,9270,9360,9360,9270,1200
20240627,090700,73793130,9350,9320,9350,9290,1478
20240627,090600,60013140,9320,9270,9320,9240,270
20240627,090500,57511680,9250,9330,9340,9250,1406
20240627,090400,44448480,9310,9220,9340,9220,2894
20240627,090300,17530040,9210,9210,9210,9180,483
20240627,090200,13089070,9200,9160,9200,9160,163
20240627,090100,11592760,9150,9070,9150,9070,716
20240627,090000,5059890,9070,9050,9070,9050,559