stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,193100,1520245320,9700,9700,9700,9700,4040
20240628,193000,1520245320,9700,9700,9700,9700,0
20240628,192900,1520245320,9700,9700,9700,9700,0
20240628,192800,1520245320,9700,9700,9700,9700,0
20240628,192700,1520245320,9700,9700,9700,9700,0
20240628,192600,1520245320,9700,9700,9700,9700,0
20240628,192500,1520245320,9700,9700,9700,9700,0
20240628,192400,1520245320,9700,9700,9700,9700,0
20240628,192300,1520245320,9700,9700,9700,9700,0
20240628,192200,1520245320,9700,9700,9700,9700,0
20240628,192100,1520245320,9700,9700,9700,9700,0
20240628,192000,1520245320,9700,9700,9700,9700,0
20240628,191900,1520245320,9700,9700,9700,9700,0
20240628,191800,1520245320,9700,9700,9700,9700,0
20240628,191700,1520245320,9700,9700,9700,9700,0
20240628,191600,1520245320,9700,9700,9700,9700,0
20240628,191500,1520245320,9700,9700,9700,9700,0
20240628,191400,1520245320,9700,9700,9700,9700,0
20240628,191300,1520245320,9700,9700,9700,9700,0
20240628,191200,1520245320,9700,9700,9700,9700,0
20240628,191100,1520245320,9700,9700,9700,9700,0
20240628,191000,1520245320,9700,9700,9700,9700,0
20240628,190900,1520245320,9700,9700,9700,9700,0
20240628,190800,1520245320,9700,9700,9700,9700,0
20240628,190700,1520245320,9700,9700,9700,9700,0
20240628,190600,1520245320,9700,9700,9700,9700,0
20240628,190500,1520245320,9700,9700,9700,9700,0
20240628,190400,1520245320,9700,9700,9700,9700,0
20240628,190300,1520245320,9700,9700,9700,9700,0
20240628,190200,1520245320,9700,9700,9700,9700,0
20240628,190100,1520245320,9700,9700,9700,9700,4040
20240628,190000,1520245320,9700,9700,9700,9700,0
20240628,185900,1520245320,9700,9700,9700,9700,0
20240628,185800,1520245320,9700,9700,9700,9700,0
20240628,185700,1520245320,9700,9700,9700,9700,0
20240628,185600,1520245320,9700,9700,9700,9700,0
20240628,185500,1520245320,9700,9700,9700,9700,0
20240628,185400,1520245320,9700,9700,9700,9700,0
20240628,185300,1520245320,9700,9700,9700,9700,0
20240628,185200,1520245320,9700,9700,9700,9700,0
20240628,185100,1520245320,9700,9700,9700,9700,0
20240628,185000,1520245320,9700,9700,9700,9700,0
20240628,184900,1520245320,9700,9700,9700,9700,0
20240628,184800,1520245320,9700,9700,9700,9700,0
20240628,184700,1520245320,9700,9700,9700,9700,0
20240628,184600,1520245320,9700,9700,9700,9700,0
20240628,184500,1520245320,9700,9700,9700,9700,0
20240628,184400,1520245320,9700,9700,9700,9700,0
20240628,184300,1520245320,9700,9700,9700,9700,0
20240628,184200,1520245320,9700,9700,9700,9700,0
20240628,184100,1520245320,9700,9700,9700,9700,0
20240628,184000,1520245320,9700,9700,9700,9700,0
20240628,183900,1520245320,9700,9700,9700,9700,0
20240628,183800,1520245320,9700,9700,9700,9700,0
20240628,183700,1520245320,9700,9700,9700,9700,0
20240628,183600,1520245320,9700,9700,9700,9700,0
20240628,183500,1520245320,9700,9700,9700,9700,0
20240628,183400,1520245320,9700,9700,9700,9700,0
20240628,183300,1520245320,9700,9700,9700,9700,0
20240628,183200,1520245320,9700,9700,9700,9700,0
20240628,183100,1520245320,9700,9700,9700,9700,4040
20240628,183000,1520245320,9700,9700,9700,9700,0
20240628,182900,1520245320,9700,9700,9700,9700,0
20240628,182800,1520245320,9700,9700,9700,9700,0
20240628,182700,1520245320,9700,9700,9700,9700,0
20240628,182600,1520245320,9700,9700,9700,9700,0
20240628,182500,1520245320,9700,9700,9700,9700,0
20240628,182400,1520245320,9700,9700,9700,9700,0
20240628,182300,1520245320,9700,9700,9700,9700,0
20240628,182200,1520245320,9700,9700,9700,9700,0
20240628,182100,1520245320,9700,9700,9700,9700,0
20240628,182000,1520245320,9700,9700,9700,9700,0
20240628,181900,1520245320,9700,9700,9700,9700,0
20240628,181800,1520245320,9700,9700,9700,9700,0
20240628,181700,1520245320,9700,9700,9700,9700,0
20240628,181600,1520245320,9700,9700,9700,9700,0
20240628,181500,1520245320,9700,9700,9700,9700,0
20240628,181400,1520245320,9700,9700,9700,9700,0
20240628,181300,1520245320,9700,9700,9700,9700,0
20240628,181200,1520245320,9700,9700,9700,9700,0
20240628,181100,1520245320,9700,9700,9700,9700,0
20240628,181000,1520245320,9700,9700,9700,9700,0
20240628,180900,1520245320,9700,9700,9700,9700,0
20240628,180800,1520245320,9700,9700,9700,9700,0
20240628,180700,1520245320,9700,9700,9700,9700,0
20240628,180600,1520245320,9700,9700,9700,9700,0
20240628,180500,1520245320,9700,9700,9700,9700,0
20240628,180400,1520245320,9700,9700,9700,9700,0
20240628,180300,1520245320,9700,9700,9700,9700,0
20240628,180200,1520245320,9700,9700,9700,9700,0
20240628,180100,1520245320,9700,9700,9700,9700,4040
20240628,180000,1520245320,9700,9700,9700,9700,0
20240628,175900,1520245320,9700,9700,9700,9700,0
20240628,175800,1520245320,9700,9700,9700,9700,0
20240628,175700,1520245320,9700,9700,9700,9700,0
20240628,175600,1520245320,9700,9700,9700,9700,0
20240628,175500,1520245320,9700,9700,9700,9700,0
20240628,175400,1520245320,9700,9700,9700,9700,0
20240628,175300,1520245320,9700,9700,9700,9700,0
20240628,175200,1520245320,9700,9700,9700,9700,0
20240628,175100,1520245320,9700,9700,9700,9700,0
20240628,175000,1520245320,9700,9700,9700,9700,0
20240628,174900,1520245320,9700,9700,9700,9700,0
20240628,174800,1520245320,9700,9700,9700,9700,0
20240628,174700,1520245320,9700,9700,9700,9700,0
20240628,174600,1520245320,9700,9700,9700,9700,0
20240628,174500,1520245320,9700,9700,9700,9700,0
20240628,174400,1520245320,9700,9700,9700,9700,0
20240628,174300,1520245320,9700,9700,9700,9700,0
20240628,174200,1520245320,9700,9700,9700,9700,0
20240628,174100,1520245320,9700,9700,9700,9700,0
20240628,174000,1520245320,9700,9700,9700,9700,0
20240628,173900,1520245320,9700,9700,9700,9700,0
20240628,173800,1520245320,9700,9700,9700,9700,0
20240628,173700,1520245320,9700,9700,9700,9700,0
20240628,173600,1520245320,9700,9700,9700,9700,0
20240628,173500,1520245320,9700,9700,9700,9700,0
20240628,173400,1520245320,9700,9700,9700,9700,0
20240628,173300,1520245320,9700,9700,9700,9700,0
20240628,173200,1520245320,9700,9700,9700,9700,0
20240628,173100,1520245320,9700,9700,9700,9700,4040
20240628,173000,1520245320,9700,9700,9700,9700,0
20240628,172900,1520245320,9700,9700,9700,9700,0
20240628,172800,1520245320,9700,9700,9700,9700,0
20240628,172700,1520245320,9700,9700,9700,9700,0
20240628,172600,1520245320,9700,9700,9700,9700,0
20240628,172500,1520245320,9700,9700,9700,9700,0
20240628,172400,1520245320,9700,9700,9700,9700,0
20240628,172300,1520245320,9700,9700,9700,9700,0
20240628,172200,1520245320,9700,9700,9700,9700,0
20240628,172100,1520245320,9700,9700,9700,9700,0
20240628,172000,1520245320,9700,9700,9700,9700,0
20240628,171900,1520245320,9700,9700,9700,9700,0
20240628,171800,1520245320,9700,9700,9700,9700,0
20240628,171700,1520245320,9700,9700,9700,9700,0
20240628,171600,1520245320,9700,9700,9700,9700,0
20240628,171500,1520245320,9700,9700,9700,9700,0
20240628,171400,1520245320,9700,9700,9700,9700,0
20240628,171300,1520245320,9700,9700,9700,9700,0
20240628,171200,1520245320,9700,9700,9700,9700,0
20240628,171100,1520245320,9700,9700,9700,9700,0
20240628,171000,1520245320,9700,9700,9700,9700,0
20240628,170900,1520245320,9700,9700,9700,9700,0
20240628,170800,1520245320,9700,9700,9700,9700,0
20240628,170700,1520245320,9700,9700,9700,9700,0
20240628,170600,1520245320,9700,9700,9700,9700,0
20240628,170500,1520245320,9700,9700,9700,9700,0
20240628,170400,1520245320,9700,9700,9700,9700,0
20240628,170300,1520245320,9700,9700,9700,9700,0
20240628,170200,1520245320,9700,9700,9700,9700,0
20240628,170100,1520245320,9700,9700,9700,9700,4040
20240628,170000,1520245320,9700,9700,9700,9700,0
20240628,165900,1520245320,9700,9700,9700,9700,0
20240628,165800,1520245320,9700,9700,9700,9700,0
20240628,165700,1520245320,9700,9700,9700,9700,0
20240628,165600,1520245320,9700,9700,9700,9700,0
20240628,165500,1520245320,9700,9700,9700,9700,0
20240628,165400,1520245320,9700,9700,9700,9700,0
20240628,165300,1520245320,9700,9700,9700,9700,0
20240628,165200,1520245320,9700,9700,9700,9700,0
20240628,165100,1520245320,9700,9700,9700,9700,0
20240628,165000,1520245320,9700,9700,9700,9700,0
20240628,164900,1520245320,9700,9700,9700,9700,0
20240628,164800,1520245320,9700,9700,9700,9700,0
20240628,164700,1520245320,9700,9700,9700,9700,0
20240628,164600,1520245320,9700,9700,9700,9700,0
20240628,164500,1520245320,9700,9700,9700,9700,0
20240628,164400,1520245320,9700,9700,9700,9700,0
20240628,164300,1520245320,9700,9700,9700,9700,0
20240628,164200,1520245320,9700,9700,9700,9700,0
20240628,164100,1520245320,9700,9700,9700,9700,0
20240628,164000,1520245320,9700,9700,9700,9700,0
20240628,163900,1520245320,9700,9700,9700,9700,0
20240628,163800,1520245320,9700,9700,9700,9700,0
20240628,163700,1520245320,9700,9700,9700,9700,0
20240628,163600,1520245320,9700,9700,9700,9700,0
20240628,163500,1520245320,9700,9700,9700,9700,0
20240628,163400,1520245320,9700,9700,9700,9700,0
20240628,163300,1520245320,9700,9700,9700,9700,0
20240628,163200,1520245320,9700,9700,9700,9700,0
20240628,163100,1520245320,9700,9700,9700,9700,4040
20240628,163000,1520245320,9700,9700,9700,9700,0
20240628,162900,1520245320,9700,9700,9700,9700,0
20240628,162800,1520245320,9700,9700,9700,9700,0
20240628,162700,1520245320,9700,9700,9700,9700,0
20240628,162600,1520245320,9700,9700,9700,9700,0
20240628,162500,1520245320,9700,9700,9700,9700,0
20240628,162400,1520245320,9700,9700,9700,9700,0
20240628,162300,1520245320,9700,9700,9700,9700,0
20240628,162200,1520245320,9700,9700,9700,9700,0
20240628,162100,1520245320,9700,9700,9700,9700,0
20240628,162000,1520245320,9700,9700,9700,9700,0
20240628,161900,1520245320,9700,9700,9700,9700,0
20240628,161800,1520245320,9700,9700,9700,9700,0
20240628,161700,1520245320,9700,9700,9700,9700,0
20240628,161600,1520245320,9700,9700,9700,9700,0
20240628,161500,1520245320,9700,9700,9700,9700,0
20240628,161400,1520245320,9700,9700,9700,9700,0
20240628,161300,1520245320,9700,9700,9700,9700,0
20240628,161200,1520245320,9700,9700,9700,9700,0
20240628,161100,1520245320,9700,9700,9700,9700,0
20240628,161000,1520245320,9700,9700,9700,9700,0
20240628,160900,1520245320,9700,9700,9700,9700,0
20240628,160800,1520245320,9700,9700,9700,9700,0
20240628,160700,1520245320,9700,9700,9700,9700,0
20240628,160600,1520245320,9700,9700,9700,9700,0
20240628,160500,1520245320,9700,9700,9700,9700,0
20240628,160400,1520245320,9700,9700,9700,9700,0
20240628,160300,1520245320,9700,9700,9700,9700,0
20240628,160200,1520245320,9700,9700,9700,9700,0
20240628,160100,1520245320,9700,9700,9700,9700,4040
20240628,160000,1520245320,9700,9700,9700,9700,0
20240628,155900,1520245320,9700,9700,9700,9700,0
20240628,155800,1520245320,9700,9700,9700,9700,0
20240628,155700,1520245320,9700,9700,9700,9700,0
20240628,155600,1520245320,9700,9700,9700,9700,0
20240628,155500,1520245320,9700,9700,9700,9700,0
20240628,155400,1520245320,9700,9700,9700,9700,0
20240628,155300,1520245320,9700,9700,9700,9700,0
20240628,155200,1520245320,9700,9700,9700,9700,0
20240628,155100,1520245320,9700,9700,9700,9700,0
20240628,155000,1520245320,9700,9700,9700,9700,0
20240628,154900,1520245320,9700,9700,9700,9700,0
20240628,154800,1520245320,9700,9700,9700,9700,0
20240628,154700,1520245320,9700,9700,9700,9700,0
20240628,154600,1520245320,9700,9700,9700,9700,0
20240628,154500,1520245320,9700,9700,9700,9700,0
20240628,154400,1520245320,9700,9700,9700,9700,0
20240628,154300,1520245320,9700,9700,9700,9700,0
20240628,154200,1520245320,9700,9700,9700,9700,0
20240628,154100,1520245320,9700,9700,9700,9700,0
20240628,154000,1520245320,9700,9700,9700,9700,0
20240628,153900,1520245320,9700,9700,9700,9700,0
20240628,153800,1520245320,9700,9700,9700,9700,0
20240628,153700,1520245320,9700,9700,9700,9700,0
20240628,153600,1520245320,9700,9700,9700,9700,0
20240628,153500,1520245320,9700,9700,9700,9700,0
20240628,153400,1520245320,9700,9700,9700,9700,0
20240628,153300,1520245320,9700,9700,9700,9700,0
20240628,153200,1520245320,9700,9700,9700,9700,0
20240628,153100,1520245320,9700,9700,9700,9700,4040
20240628,153000,1520245320,9700,9700,9700,9700,4040
20240628,152900,1481057320,9690,9690,9690,9690,0
20240628,152800,1481057320,9690,9690,9690,9690,0
20240628,152700,1481057320,9690,9690,9690,9690,0
20240628,152600,1481057320,9690,9690,9690,9690,0
20240628,152500,1481057320,9690,9690,9690,9690,0
20240628,152400,1481057320,9690,9690,9690,9690,0
20240628,152300,1481057320,9690,9690,9690,9690,0
20240628,152200,1481057320,9690,9690,9690,9690,0
20240628,152100,1481057320,9690,9690,9690,9690,0
20240628,152000,1481057320,9690,9690,9690,9690,0
20240628,151900,1481057320,9690,9700,9700,9680,876
20240628,151800,1472575880,9700,9690,9700,9680,556
20240628,151700,1467191020,9690,9690,9690,9680,247
20240628,151600,1464799900,9680,9700,9710,9670,3105
20240628,151500,1434767470,9710,9680,9710,9680,306
20240628,151400,1431798120,9680,9680,9680,9680,37
20240628,151300,1431439960,9680,9680,9680,9680,278
20240628,151200,1428748920,9670,9710,9710,9660,4075
20240628,151100,1389282990,9710,9700,9710,9690,1864
20240628,151000,1371200110,9690,9700,9700,9690,1541
20240628,150900,1356252420,9700,9700,9700,9690,403
20240628,150800,1352343570,9700,9680,9700,9680,1332
20240628,150700,1339423190,9680,9680,9700,9680,625
20240628,150600,1333369260,9690,9690,9690,9690,97
20240628,150500,1332429330,9700,9690,9710,9690,980
20240628,150400,1322923330,9700,9690,9700,9640,1052
20240628,150300,1312742410,9690,9650,9710,9650,3140
20240628,150200,1282306150,9650,9640,9660,9630,1112
20240628,150100,1271577630,9640,9630,9640,9630,336
20240628,150000,1268341590,9630,9630,9630,9630,0
20240628,145900,1268341590,9630,9630,9630,9630,201
20240628,145800,1266405960,9630,9630,9630,9620,76
20240628,145700,1265674580,9630,9630,9630,9630,190
20240628,145600,1263844880,9630,9630,9630,9630,113
20240628,145500,1262756690,9630,9630,9630,9630,52
20240628,145400,1262255930,9620,9620,9620,9620,80
20240628,145300,1261486330,9620,9620,9620,9620,90
20240628,145200,1260620530,9620,9620,9620,9620,0
20240628,145100,1260620530,9620,9630,9630,9620,838
20240628,145000,1252557350,9650,9650,9650,9650,0
20240628,144900,1252557350,9650,9650,9650,9650,35
20240628,144800,1252219600,9650,9630,9650,9630,195
20240628,144700,1250338450,9650,9650,9650,9650,186
20240628,144600,1248543550,9640,9650,9650,9640,277
20240628,144500,1245872270,9630,9630,9630,9630,336
20240628,144400,1242636590,9640,9640,9640,9640,33
20240628,144300,1242318470,9640,9640,9640,9640,5
20240628,144200,1242270270,9640,9660,9660,9640,266
20240628,144100,1239703950,9650,9650,9660,9640,952
20240628,144000,1230521640,9640,9600,9650,9600,422
20240628,143900,1226459300,9600,9600,9600,9600,613
20240628,143800,1220574500,9560,9580,9580,9560,1466
20240628,143700,1206547810,9590,9640,9670,9580,3584
20240628,143600,1172102990,9650,9660,9680,9650,182
20240628,143500,1170345810,9660,9650,9660,9650,299
20240628,143400,1167458080,9650,9660,9660,9650,567
20240628,143300,1161983860,9660,9660,9660,9660,44
20240628,143200,1161558820,9670,9670,9670,9670,792
20240628,143100,1153900180,9670,9680,9690,9670,1062
20240628,143000,1143609620,9690,9690,9690,9660,634
20240628,142900,1137479930,9670,9680,9690,9670,570
20240628,142800,1131964620,9680,9690,9690,9680,246
20240628,142700,1129583240,9690,9680,9690,9680,261
20240628,142600,1127056610,9680,9680,9680,9680,54
20240628,142500,1126533890,9670,9670,9680,9670,455
20240628,142400,1122130880,9670,9680,9680,9670,155
20240628,142300,1120631390,9680,9680,9680,9680,21
20240628,142200,1120428110,9680,9690,9690,9680,196
20240628,142100,1118529250,9690,9690,9690,9680,34
20240628,142000,1118199800,9690,9680,9690,9680,759
20240628,141900,1110845200,9680,9680,9680,9680,30
20240628,141800,1110554800,9660,9660,9660,9660,1
20240628,141700,1110545140,9660,9680,9680,9660,430
20240628,141600,1106390730,9680,9680,9690,9670,26
20240628,141500,1106138980,9690,9670,9690,9670,21
20240628,141400,1105935540,9650,9650,9650,9650,1176
20240628,141300,1094587140,9650,9650,9650,9640,135
20240628,141200,1093284400,9650,9650,9690,9650,137
20240628,141100,1091959280,9650,9690,9690,9650,215
20240628,141000,1089884100,9690,9700,9700,9650,1245
20240628,140900,1077851140,9700,9680,9700,9680,749
20240628,140800,1070600220,9680,9700,9700,9680,31
20240628,140700,1070299740,9700,9700,9700,9700,321
20240628,140600,1067186040,9700,9690,9700,9680,32
20240628,140500,1066876050,9690,9700,9700,9680,46
20240628,140400,1066430310,9700,9720,9720,9700,3046
20240628,140300,1036844970,9720,9710,9720,9710,123
20240628,140200,1035650430,9710,9720,9720,9710,243
20240628,140100,1033290800,9720,9710,9720,9710,71
20240628,140000,1032600690,9710,9720,9720,9710,538
20240628,135900,1027373680,9720,9700,9720,9700,507
20240628,135800,1022450720,9710,9700,9710,9700,230
20240628,135700,1020219020,9710,9700,9710,9690,380
20240628,135600,1016531730,9720,9720,9720,9720,0
20240628,135500,1016531730,9720,9720,9730,9720,787
20240628,135400,1008877000,9690,9730,9730,9690,82
20240628,135300,1008079970,9730,9700,9730,9680,7793
20240628,135200,932454200,9700,9690,9700,9690,3617
20240628,135100,897379650,9690,9680,9690,9660,194
20240628,135000,895501730,9680,9670,9680,9670,514
20240628,134900,890527210,9670,9670,9670,9670,2
20240628,134800,890507870,9670,9680,9680,9620,226
20240628,134700,888327010,9680,9620,9680,9620,2775
20240628,134600,861568530,9620,9620,9620,9620,11
20240628,134500,861462710,9640,9640,9640,9630,105
20240628,134400,860451010,9620,9640,9640,9620,41
20240628,134300,860056570,9640,9640,9640,9640,114
20240628,134200,858957610,9640,9630,9640,9630,221
20240628,134100,856829360,9630,9620,9630,9620,23
20240628,134000,856608080,9620,9610,9620,9610,148
20240628,133900,855185290,9610,9610,9610,9610,61
20240628,133800,854599080,9610,9620,9620,9610,21
20240628,133700,854397260,9620,9610,9620,9610,3
20240628,133600,854368410,9610,9600,9610,9600,11
20240628,133500,854262710,9620,9620,9620,9620,105
20240628,133400,853252610,9620,9590,9620,9590,593
20240628,133300,847553530,9590,9610,9610,9590,360
20240628,133200,844100930,9610,9600,9610,9590,809
20240628,133100,836336040,9590,9600,9620,9590,72
20240628,133000,835644810,9620,9620,9620,9620,1
20240628,132900,835635190,9630,9600,9630,9600,17
20240628,132800,835471540,9630,9630,9630,9630,60
20240628,132700,834893740,9630,9630,9630,9630,53
20240628,132600,834383350,9630,9600,9630,9590,1299
20240628,132500,821919220,9640,9640,9640,9640,0
20240628,132400,821919220,9640,9640,9640,9600,2401
20240628,132300,798825150,9650,9670,9670,9650,1233
20240628,132200,786915590,9680,9680,9680,9670,15
20240628,132100,786770470,9680,9690,9690,9680,1213
20240628,132000,775027330,9690,9680,9690,9680,2567
20240628,131900,750158380,9680,9680,9690,9670,2154
20240628,131800,729289930,9680,9670,9680,9670,840
20240628,131700,721158990,9670,9660,9670,9660,1889
20240628,131600,702894330,9660,9660,9660,9660,1101
20240628,131500,692258670,9650,9660,9660,9650,341
20240628,131400,688967720,9660,9660,9660,9650,12
20240628,131300,688851830,9660,9650,9660,9650,493
20240628,131200,684093730,9650,9640,9650,9640,375
20240628,131100,680476490,9630,9630,9640,9630,696
20240628,131000,673773750,9620,9610,9620,9610,731
20240628,130900,666746530,9610,9620,9620,9610,179
20240628,130800,665025630,9620,9620,9630,9620,156
20240628,130700,663524840,9610,9630,9630,9610,52
20240628,130600,663025080,9620,9610,9620,9610,833
20240628,130500,655011690,9610,9620,9620,9610,303
20240628,130400,652099730,9610,9620,9620,9610,2
20240628,130300,652080500,9620,9610,9620,9610,125
20240628,130200,650879210,9620,9600,9620,9600,331
20240628,130100,647695410,9620,9620,9620,9620,222
20240628,130000,645559770,9600,9600,9600,9600,74
20240628,125900,644849370,9630,9640,9640,9630,1862
20240628,125800,626916850,9640,9630,9640,9630,112
20240628,125700,625838180,9630,9640,9640,9630,219
20240628,125600,623728260,9640,9630,9640,9630,504
20240628,125500,618872930,9630,9620,9630,9620,350
20240628,125400,615503800,9620,9610,9620,9610,1958
20240628,125300,596678780,9610,9590,9610,9590,485
20240628,125200,592020770,9590,9590,9590,9590,40
20240628,125100,591637170,9590,9590,9590,9590,16
20240628,125000,591483730,9610,9590,9610,9590,200
20240628,124900,589565710,9610,9600,9610,9590,336
20240628,124800,586337850,9600,9620,9620,9600,73
20240628,124700,585636230,9620,9590,9620,9590,5586
20240628,124600,531989240,9590,9590,9590,9580,737
20240628,124500,524921710,9580,9560,9580,9560,391
20240628,124400,521176150,9560,9570,9570,9560,127
20240628,124300,519960940,9570,9560,9570,9560,195
20240628,124200,518094830,9560,9560,9560,9560,210
20240628,124100,516087230,9560,9560,9560,9560,44
20240628,124000,515666590,9560,9560,9560,9560,1
20240628,123900,515657030,9560,9560,9560,9560,335
20240628,123800,512454430,9550,9550,9550,9550,60
20240628,123700,511881430,9550,9540,9550,9540,126
20240628,123600,510678340,9550,9550,9550,9550,100
20240628,123500,509723340,9550,9540,9550,9540,125
20240628,123400,508530790,9540,9540,9540,9540,270
20240628,123300,505954990,9540,9540,9540,9540,0
20240628,123200,505954990,9540,9540,9540,9540,10
20240628,123100,505859590,9540,9540,9540,9540,16
20240628,123000,505706950,9540,9540,9540,9540,0
20240628,122900,505706950,9540,9540,9540,9540,153
20240628,122800,504247330,9530,9530,9530,9530,135
20240628,122700,502960780,9530,9530,9530,9530,44
20240628,122600,502541460,9530,9530,9530,9530,190
20240628,122500,500730760,9530,9530,9530,9530,180
20240628,122400,499015360,9540,9540,9540,9540,1
20240628,122300,499005820,9530,9530,9530,9530,34
20240628,122200,498681800,9520,9510,9520,9510,245
20240628,122100,496351500,9510,9510,9510,9510,0
20240628,122000,496351500,9510,9510,9510,9510,56
20240628,121900,495818940,9520,9520,9520,9520,0
20240628,121800,495818940,9520,9510,9520,9510,60
20240628,121700,495248330,9500,9500,9500,9500,92
20240628,121600,494374330,9500,9500,9500,9500,431
20240628,121500,490279830,9510,9510,9510,9510,3
20240628,121400,490251300,9510,9510,9510,9510,3
20240628,121300,490222770,9510,9510,9510,9510,0
20240628,121200,490222770,9510,9520,9520,9510,551
20240628,121100,484982260,9520,9510,9520,9510,3
20240628,121000,484953710,9520,9520,9520,9520,689
20240628,120900,478394430,9520,9530,9530,9520,17
20240628,120800,478232530,9520,9520,9520,9520,0
20240628,120700,478232530,9520,9530,9530,9520,187
20240628,120600,476451740,9530,9520,9530,9520,11
20240628,120500,476347010,9520,9520,9520,9520,10
20240628,120400,476251810,9520,9530,9530,9520,170
20240628,120300,474632110,9530,9520,9530,9520,54
20240628,120200,474117510,9530,9520,9530,9520,207
20240628,120100,472145810,9530,9520,9530,9520,305
20240628,120000,469242160,9520,9520,9520,9520,0
20240628,115900,469242160,9520,9520,9520,9520,498
20240628,115800,464501200,9520,9520,9520,9520,5
20240628,115700,464453600,9530,9530,9530,9530,1000
20240628,115600,454923600,9520,9530,9530,9520,66
20240628,115500,454295270,9520,9530,9530,9520,87
20240628,115400,453466970,9520,9520,9520,9520,88
20240628,115300,452629210,9520,9520,9520,9520,300
20240628,115200,449773210,9500,9500,9500,9500,50
20240628,115100,449298210,9490,9490,9490,9490,100
20240628,115000,448349210,9490,9500,9520,9490,1172
20240628,114900,437219350,9490,9490,9490,9490,1
20240628,114800,437209860,9490,9500,9500,9490,501
20240628,114700,432450370,9530,9520,9530,9520,3
20240628,114600,432421800,9520,9520,9520,9520,500
20240628,114500,427661800,9480,9480,9480,9480,15
20240628,114400,427519600,9500,9500,9520,9470,9
20240628,114300,427434110,9520,9470,9520,9470,485
20240628,114200,422841110,9470,9530,9530,9470,800
20240628,114100,415263590,9520,9510,9540,9510,56
20240628,114000,414730460,9520,9500,9520,9500,2
20240628,113900,414711440,9480,9480,9510,9470,600
20240628,113800,409023370,9470,9510,9510,9470,432
20240628,113700,404917760,9510,9540,9540,9510,231
20240628,113600,402719730,9520,9580,9580,9520,44
20240628,113500,402299380,9590,9560,9590,9560,318
20240628,113400,399249790,9600,9600,9600,9550,1520
20240628,113300,384686870,9600,9590,9620,9580,1079
20240628,113200,374340230,9610,9580,9620,9560,2250
20240628,113100,352733730,9550,9540,9580,9540,759
20240628,113000,345484490,9540,9510,9540,9510,1026
20240628,112900,335717320,9500,9500,9500,9500,424
20240628,112800,331689320,9500,9510,9510,9500,18
20240628,112700,331518270,9500,9470,9510,9470,2578
20240628,112600,307042610,9470,9470,9470,9470,80
20240628,112500,306285010,9470,9470,9470,9460,155
20240628,112400,304817200,9460,9460,9460,9460,207
20240628,112300,302858980,9460,9460,9460,9460,100
20240628,112200,301912980,9450,9450,9450,9450,0
20240628,112100,301912980,9450,9440,9450,9440,247
20240628,112000,299581200,9440,9450,9450,9440,106
20240628,111900,298579510,9440,9440,9440,9440,503
20240628,111800,293831190,9440,9440,9440,9430,52
20240628,111700,293340320,9430,9440,9440,9430,287
20240628,111600,290633780,9450,9450,9450,9450,47
20240628,111500,290189630,9450,9450,9450,9450,99
20240628,111400,289254080,9450,9460,9460,9450,32
20240628,111300,288951610,9470,9470,9470,9470,0
20240628,111200,288951610,9470,9470,9470,9470,0
20240628,111100,288951610,9470,9470,9470,9470,1
20240628,111000,288942140,9470,9460,9480,9460,205
20240628,110900,286998820,9430,9440,9480,9430,3220
20240628,110800,256570330,9430,9430,9430,9430,0
20240628,110700,256570330,9430,9430,9430,9430,329
20240628,110600,253467860,9430,9420,9430,9420,1879
20240628,110500,235763060,9410,9410,9410,9410,1640
20240628,110400,220330660,9400,9400,9400,9400,0
20240628,110300,220330660,9400,9400,9400,9400,0
20240628,110200,220330660,9400,9400,9400,9400,3
20240628,110100,220302460,9390,9390,9390,9390,10
20240628,110000,220208560,9400,9410,9410,9400,25
20240628,105900,219973410,9410,9410,9410,9410,0
20240628,105800,219973410,9410,9410,9410,9410,0
20240628,105700,219973410,9410,9410,9410,9410,0
20240628,105600,219973410,9410,9410,9410,9410,1
20240628,105500,219964000,9390,9390,9390,9390,1
20240628,105400,219954610,9400,9400,9400,9400,4
20240628,105300,219917010,9400,9400,9400,9400,200
20240628,105200,218037010,9420,9420,9420,9420,40
20240628,105100,217660210,9420,9410,9420,9410,130
20240628,105000,216436480,9410,9410,9410,9410,10
20240628,104900,216342380,9410,9400,9410,9400,21
20240628,104800,216144870,9400,9400,9400,9400,0
20240628,104700,216144870,9400,9400,9400,9400,1
20240628,104600,216135470,9400,9400,9400,9400,9
20240628,104500,216050870,9400,9400,9400,9400,0
20240628,104400,216050870,9400,9400,9400,9400,6
20240628,104300,215994470,9400,9420,9420,9400,301
20240628,104200,213160760,9430,9430,9430,9430,10
20240628,104100,213066460,9430,9420,9430,9420,33
20240628,104000,212755460,9420,9420,9420,9420,105
20240628,103900,211766360,9400,9400,9400,9400,164
20240628,103800,210224760,9410,9430,9430,9410,21
20240628,103700,210026990,9430,9430,9430,9430,194
20240628,103600,208197570,9430,9420,9430,9420,75
20240628,103500,207490840,9420,9420,9420,9420,3
20240628,103400,207462580,9420,9420,9430,9420,8
20240628,103300,207387170,9420,9430,9430,9420,3
20240628,103200,207358890,9410,9410,9410,9410,127
20240628,103100,206163820,9420,9420,9420,9420,345
20240628,103000,202913920,9420,9420,9420,9420,126
20240628,102900,201727000,9420,9420,9420,9420,52
20240628,102800,201237160,9400,9420,9420,9400,4
20240628,102700,201199520,9400,9400,9400,9400,7
20240628,102600,201133720,9410,9400,9410,9400,239
20240628,102500,198885900,9400,9400,9400,9400,961
20240628,102400,189852500,9400,9380,9400,9380,265
20240628,102300,187363730,9390,9390,9390,9390,0
20240628,102200,187363730,9390,9380,9390,9380,14
20240628,102100,187232280,9390,9390,9400,9390,1784
20240628,102000,170480510,9400,9400,9400,9400,109
20240628,101900,169455910,9390,9390,9390,9390,1
20240628,101800,169446520,9390,9400,9400,9380,1070
20240628,101700,159399710,9390,9390,9390,9390,274
20240628,101600,156826850,9390,9390,9390,9390,78
20240628,101500,156094430,9390,9390,9390,9390,63
20240628,101400,155502860,9400,9400,9400,9400,0
20240628,101300,155502860,9400,9390,9400,9390,541
20240628,101200,150417560,9390,9390,9390,9390,0
20240628,101100,150417560,9390,9400,9400,9390,137
20240628,101000,149130410,9400,9410,9410,9400,65
20240628,100900,148519310,9410,9400,9410,9400,937
20240628,100800,139711280,9400,9390,9400,9390,123
20240628,100700,138555300,9390,9390,9390,9390,7
20240628,100600,138489570,9390,9390,9400,9390,29
20240628,100500,138217160,9390,9390,9390,9390,3
20240628,100400,138188990,9390,9390,9400,9390,70
20240628,100300,137531680,9400,9390,9400,9390,604
20240628,100200,131856010,9380,9380,9380,9380,0
20240628,100100,131856010,9380,9380,9380,9380,173
20240628,100000,130233270,9370,9370,9370,9370,0
20240628,095900,130233270,9370,9380,9390,9370,39
20240628,095800,129867810,9360,9370,9390,9360,173
20240628,095700,128247710,9390,9390,9390,9390,0
20240628,095600,128247710,9390,9370,9390,9370,32
20240628,095500,127947830,9370,9370,9370,9370,0
20240628,095400,127947830,9370,9370,9370,9370,0
20240628,095300,127947830,9370,9370,9370,9370,117
20240628,095200,126851540,9380,9380,9390,9380,87
20240628,095100,126034890,9380,9380,9380,9380,2
20240628,095000,126016130,9380,9380,9380,9380,0
20240628,094900,126016130,9380,9380,9380,9380,20
20240628,094800,125828530,9380,9380,9380,9380,0
20240628,094700,125828530,9380,9380,9380,9380,5
20240628,094600,125781630,9380,9380,9380,9380,16
20240628,094500,125631550,9380,9400,9400,9380,266
20240628,094400,123136450,9380,9400,9400,9380,21
20240628,094300,122939070,9400,9400,9400,9400,0
20240628,094200,122939070,9400,9400,9420,9400,626
20240628,094100,117053770,9400,9410,9410,9400,171
20240628,094000,115446270,9400,9400,9400,9400,136
20240628,093900,114167870,9400,9400,9400,9400,7
20240628,093800,114102070,9400,9400,9400,9400,404
20240628,093700,110304470,9400,9430,9430,9400,961
20240628,093600,101252240,9420,9430,9430,9420,110
20240628,093500,100215940,9430,9420,9430,9420,314
20240628,093400,97256950,9420,9410,9420,9410,7
20240628,093300,97191070,9420,9420,9420,9420,102
20240628,093200,96230230,9420,9410,9420,9410,51
20240628,093100,95750100,9410,9410,9410,9410,157
20240628,093000,94272730,9420,9420,9420,9420,6
20240628,092900,94216210,9420,9410,9420,9410,35
20240628,092800,93886810,9410,9420,9430,9410,231
20240628,092700,91710180,9420,9410,9420,9400,136
20240628,092600,90429550,9410,9370,9410,9370,2128
20240628,092500,70438430,9390,9390,9390,9390,11
20240628,092400,70335140,9390,9370,9390,9370,205
20240628,092300,68410390,9400,9400,9400,9380,273
20240628,092200,65844780,9380,9360,9400,9360,1038
20240628,092100,56108470,9360,9340,9360,9330,194
20240628,092000,54294590,9330,9330,9330,9330,0
20240628,091900,54294590,9330,9350,9360,9330,61
20240628,091800,53724850,9360,9330,9360,9330,4
20240628,091700,53687460,9370,9400,9400,9320,527
20240628,091600,48752530,9370,9320,9390,9320,527
20240628,091500,43816290,9330,9300,9330,9300,281
20240628,091400,41199320,9290,9280,9290,9280,454
20240628,091300,36986080,9270,9270,9270,9270,26
20240628,091200,36745060,9260,9260,9260,9260,0
20240628,091100,36745060,9260,9260,9260,9260,2
20240628,091000,36726540,9280,9240,9280,9240,397
20240628,090900,33053530,9250,9250,9250,9250,7
20240628,090800,32988780,9250,9250,9250,9250,7
20240628,090700,32924030,9230,9230,9230,9230,23
20240628,090600,32711740,9220,9240,9240,9220,507
20240628,090500,28032650,9230,9240,9240,9230,15
20240628,090400,27894150,9230,9240,9260,9230,311
20240628,090300,25019880,9260,9250,9260,9240,113
20240628,090200,23975540,9250,9250,9250,9250,52
20240628,090100,23494540,9250,9240,9290,9240,1068
20240628,090000,13616000,9250,9250,9250,9250,1472