stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,195700,16968836400,6870,6870,6870,6870,25976
20240628,195600,16968836400,6870,6870,6870,6870,0
20240628,195500,16968836400,6870,6870,6870,6870,0
20240628,195400,16968836400,6870,6870,6870,6870,0
20240628,195300,16968836400,6870,6870,6870,6870,0
20240628,195200,16968836400,6870,6870,6870,6870,0
20240628,195100,16968836400,6870,6870,6870,6870,0
20240628,195000,16968836400,6870,6870,6870,6870,0
20240628,194900,16968836400,6870,6870,6870,6870,0
20240628,194800,16968836400,6870,6870,6870,6870,0
20240628,194700,16968836400,6870,6870,6870,6870,0
20240628,194600,16968836400,6870,6870,6870,6870,0
20240628,194500,16968836400,6870,6870,6870,6870,0
20240628,194400,16968836400,6870,6870,6870,6870,0
20240628,194300,16968836400,6870,6870,6870,6870,0
20240628,194200,16968836400,6870,6870,6870,6870,0
20240628,194100,16968836400,6870,6870,6870,6870,0
20240628,194000,16968836400,6870,6870,6870,6870,0
20240628,193900,16968836400,6870,6870,6870,6870,0
20240628,193800,16968836400,6870,6870,6870,6870,0
20240628,193700,16968836400,6870,6870,6870,6870,0
20240628,193600,16968836400,6870,6870,6870,6870,0
20240628,193500,16968836400,6870,6870,6870,6870,0
20240628,193400,16968836400,6870,6870,6870,6870,0
20240628,193300,16968836400,6870,6870,6870,6870,0
20240628,193200,16968836400,6870,6870,6870,6870,0
20240628,193100,16968836400,6870,6870,6870,6870,0
20240628,193000,16968836400,6870,6870,6870,6870,0
20240628,192900,16968836400,6870,6870,6870,6870,0
20240628,192800,16968836400,6870,6870,6870,6870,0
20240628,192700,16968836400,6870,6870,6870,6870,25976
20240628,192600,16968836400,6870,6870,6870,6870,0
20240628,192500,16968836400,6870,6870,6870,6870,0
20240628,192400,16968836400,6870,6870,6870,6870,0
20240628,192300,16968836400,6870,6870,6870,6870,0
20240628,192200,16968836400,6870,6870,6870,6870,0
20240628,192100,16968836400,6870,6870,6870,6870,0
20240628,192000,16968836400,6870,6870,6870,6870,0
20240628,191900,16968836400,6870,6870,6870,6870,0
20240628,191800,16968836400,6870,6870,6870,6870,0
20240628,191700,16968836400,6870,6870,6870,6870,0
20240628,191600,16968836400,6870,6870,6870,6870,0
20240628,191500,16968836400,6870,6870,6870,6870,0
20240628,191400,16968836400,6870,6870,6870,6870,0
20240628,191300,16968836400,6870,6870,6870,6870,0
20240628,191200,16968836400,6870,6870,6870,6870,0
20240628,191100,16968836400,6870,6870,6870,6870,0
20240628,191000,16968836400,6870,6870,6870,6870,0
20240628,190900,16968836400,6870,6870,6870,6870,0
20240628,190800,16968836400,6870,6870,6870,6870,0
20240628,190700,16968836400,6870,6870,6870,6870,0
20240628,190600,16968836400,6870,6870,6870,6870,0
20240628,190500,16968836400,6870,6870,6870,6870,0
20240628,190400,16968836400,6870,6870,6870,6870,0
20240628,190300,16968836400,6870,6870,6870,6870,0
20240628,190200,16968836400,6870,6870,6870,6870,0
20240628,190100,16968836400,6870,6870,6870,6870,0
20240628,190000,16968836400,6870,6870,6870,6870,0
20240628,185900,16968836400,6870,6870,6870,6870,0
20240628,185800,16968836400,6870,6870,6870,6870,0
20240628,185700,16968836400,6870,6870,6870,6870,25976
20240628,185600,16968836400,6870,6870,6870,6870,0
20240628,185500,16968836400,6870,6870,6870,6870,0
20240628,185400,16968836400,6870,6870,6870,6870,0
20240628,185300,16968836400,6870,6870,6870,6870,0
20240628,185200,16968836400,6870,6870,6870,6870,0
20240628,185100,16968836400,6870,6870,6870,6870,0
20240628,185000,16968836400,6870,6870,6870,6870,0
20240628,184900,16968836400,6870,6870,6870,6870,0
20240628,184800,16968836400,6870,6870,6870,6870,0
20240628,184700,16968836400,6870,6870,6870,6870,0
20240628,184600,16968836400,6870,6870,6870,6870,0
20240628,184500,16968836400,6870,6870,6870,6870,0
20240628,184400,16968836400,6870,6870,6870,6870,0
20240628,184300,16968836400,6870,6870,6870,6870,0
20240628,184200,16968836400,6870,6870,6870,6870,0
20240628,184100,16968836400,6870,6870,6870,6870,0
20240628,184000,16968836400,6870,6870,6870,6870,0
20240628,183900,16968836400,6870,6870,6870,6870,0
20240628,183800,16968836400,6870,6870,6870,6870,0
20240628,183700,16968836400,6870,6870,6870,6870,0
20240628,183600,16968836400,6870,6870,6870,6870,0
20240628,183500,16968836400,6870,6870,6870,6870,0
20240628,183400,16968836400,6870,6870,6870,6870,0
20240628,183300,16968836400,6870,6870,6870,6870,0
20240628,183200,16968836400,6870,6870,6870,6870,0
20240628,183100,16968836400,6870,6870,6870,6870,0
20240628,183000,16968836400,6870,6870,6870,6870,0
20240628,182900,16968836400,6870,6870,6870,6870,0
20240628,182800,16968836400,6870,6870,6870,6870,0
20240628,182700,16968836400,6870,6870,6870,6870,25976
20240628,182600,16968836400,6870,6870,6870,6870,0
20240628,182500,16968836400,6870,6870,6870,6870,0
20240628,182400,16968836400,6870,6870,6870,6870,0
20240628,182300,16968836400,6870,6870,6870,6870,0
20240628,182200,16968836400,6870,6870,6870,6870,0
20240628,182100,16968836400,6870,6870,6870,6870,0
20240628,182000,16968836400,6870,6870,6870,6870,0
20240628,181900,16968836400,6870,6870,6870,6870,0
20240628,181800,16968836400,6870,6870,6870,6870,0
20240628,181700,16968836400,6870,6870,6870,6870,0
20240628,181600,16968836400,6870,6870,6870,6870,0
20240628,181500,16968836400,6870,6870,6870,6870,0
20240628,181400,16968836400,6870,6870,6870,6870,0
20240628,181300,16968836400,6870,6870,6870,6870,0
20240628,181200,16968836400,6870,6870,6870,6870,0
20240628,181100,16968836400,6870,6870,6870,6870,0
20240628,181000,16968836400,6870,6870,6870,6870,0
20240628,180900,16968836400,6870,6870,6870,6870,0
20240628,180800,16968836400,6870,6870,6870,6870,0
20240628,180700,16968836400,6870,6870,6870,6870,0
20240628,180600,16968836400,6870,6870,6870,6870,0
20240628,180500,16968836400,6870,6870,6870,6870,0
20240628,180400,16968836400,6870,6870,6870,6870,0
20240628,180300,16968836400,6870,6870,6870,6870,0
20240628,180200,16968836400,6870,6870,6870,6870,0
20240628,180100,16968836400,6870,6870,6870,6870,0
20240628,180000,16968836400,6870,6870,6870,6870,0
20240628,175900,16968836400,6870,6870,6870,6870,0
20240628,175800,16968836400,6870,6870,6870,6870,0
20240628,175700,16968836400,6870,6870,6870,6870,25976
20240628,175600,16968836400,6870,6870,6870,6870,0
20240628,175500,16968836400,6870,6870,6870,6870,0
20240628,175400,16968836400,6870,6870,6870,6870,0
20240628,175300,16968836400,6870,6870,6870,6870,0
20240628,175200,16968836400,6870,6870,6870,6870,0
20240628,175100,16968836400,6870,6870,6870,6870,0
20240628,175000,16968836400,6870,6870,6870,6870,0
20240628,174900,16968836400,6870,6870,6870,6870,0
20240628,174800,16968836400,6870,6870,6870,6870,0
20240628,174700,16968836400,6870,6870,6870,6870,0
20240628,174600,16968836400,6870,6870,6870,6870,0
20240628,174500,16968836400,6870,6870,6870,6870,0
20240628,174400,16968836400,6870,6870,6870,6870,0
20240628,174300,16968836400,6870,6870,6870,6870,0
20240628,174200,16968836400,6870,6870,6870,6870,0
20240628,174100,16968836400,6870,6870,6870,6870,0
20240628,174000,16968836400,6870,6870,6870,6870,0
20240628,173900,16968836400,6870,6870,6870,6870,0
20240628,173800,16968836400,6870,6870,6870,6870,0
20240628,173700,16968836400,6870,6870,6870,6870,0
20240628,173600,16968836400,6870,6870,6870,6870,0
20240628,173500,16968836400,6870,6870,6870,6870,0
20240628,173400,16968836400,6870,6870,6870,6870,0
20240628,173300,16968836400,6870,6870,6870,6870,0
20240628,173200,16968836400,6870,6870,6870,6870,0
20240628,173100,16968836400,6870,6870,6870,6870,0
20240628,173000,16968836400,6870,6870,6870,6870,0
20240628,172900,16968836400,6870,6870,6870,6870,0
20240628,172800,16968836400,6870,6870,6870,6870,0
20240628,172700,16968836400,6870,6870,6870,6870,25976
20240628,172600,16968836400,6870,6870,6870,6870,0
20240628,172500,16968836400,6870,6870,6870,6870,0
20240628,172400,16968836400,6870,6870,6870,6870,0
20240628,172300,16968836400,6870,6870,6870,6870,0
20240628,172200,16968836400,6870,6870,6870,6870,0
20240628,172100,16968836400,6870,6870,6870,6870,0
20240628,172000,16968836400,6870,6870,6870,6870,0
20240628,171900,16968836400,6870,6870,6870,6870,0
20240628,171800,16968836400,6870,6870,6870,6870,0
20240628,171700,16968836400,6870,6870,6870,6870,0
20240628,171600,16968836400,6870,6870,6870,6870,0
20240628,171500,16968836400,6870,6870,6870,6870,0
20240628,171400,16968836400,6870,6870,6870,6870,0
20240628,171300,16968836400,6870,6870,6870,6870,0
20240628,171200,16968836400,6870,6870,6870,6870,0
20240628,171100,16968836400,6870,6870,6870,6870,0
20240628,171000,16968836400,6870,6870,6870,6870,0
20240628,170900,16968836400,6870,6870,6870,6870,0
20240628,170800,16968836400,6870,6870,6870,6870,0
20240628,170700,16968836400,6870,6870,6870,6870,0
20240628,170600,16968836400,6870,6870,6870,6870,0
20240628,170500,16968836400,6870,6870,6870,6870,0
20240628,170400,16968836400,6870,6870,6870,6870,0
20240628,170300,16968836400,6870,6870,6870,6870,0
20240628,170200,16968836400,6870,6870,6870,6870,0
20240628,170100,16968836400,6870,6870,6870,6870,0
20240628,170000,16968836400,6870,6870,6870,6870,0
20240628,165900,16968836400,6870,6870,6870,6870,0
20240628,165800,16968836400,6870,6870,6870,6870,0
20240628,165700,16968836400,6870,6870,6870,6870,25976
20240628,165600,16968836400,6870,6870,6870,6870,0
20240628,165500,16968836400,6870,6870,6870,6870,0
20240628,165400,16968836400,6870,6870,6870,6870,0
20240628,165300,16968836400,6870,6870,6870,6870,0
20240628,165200,16968836400,6870,6870,6870,6870,0
20240628,165100,16968836400,6870,6870,6870,6870,0
20240628,165000,16968836400,6870,6870,6870,6870,0
20240628,164900,16968836400,6870,6870,6870,6870,0
20240628,164800,16968836400,6870,6870,6870,6870,0
20240628,164700,16968836400,6870,6870,6870,6870,0
20240628,164600,16968836400,6870,6870,6870,6870,0
20240628,164500,16968836400,6870,6870,6870,6870,0
20240628,164400,16968836400,6870,6870,6870,6870,0
20240628,164300,16968836400,6870,6870,6870,6870,0
20240628,164200,16968836400,6870,6870,6870,6870,0
20240628,164100,16968836400,6870,6870,6870,6870,0
20240628,164000,16968836400,6870,6870,6870,6870,0
20240628,163900,16968836400,6870,6870,6870,6870,0
20240628,163800,16968836400,6870,6870,6870,6870,0
20240628,163700,16968836400,6870,6870,6870,6870,0
20240628,163600,16968836400,6870,6870,6870,6870,0
20240628,163500,16968836400,6870,6870,6870,6870,0
20240628,163400,16968836400,6870,6870,6870,6870,0
20240628,163300,16968836400,6870,6870,6870,6870,0
20240628,163200,16968836400,6870,6870,6870,6870,0
20240628,163100,16968836400,6870,6870,6870,6870,0
20240628,163000,16968836400,6870,6870,6870,6870,0
20240628,162900,16968836400,6870,6870,6870,6870,0
20240628,162800,16968836400,6870,6870,6870,6870,0
20240628,162700,16968836400,6870,6870,6870,6870,25976
20240628,162600,16968836400,6870,6870,6870,6870,0
20240628,162500,16968836400,6870,6870,6870,6870,0
20240628,162400,16968836400,6870,6870,6870,6870,0
20240628,162300,16968836400,6870,6870,6870,6870,0
20240628,162200,16968836400,6870,6870,6870,6870,0
20240628,162100,16968836400,6870,6870,6870,6870,0
20240628,162000,16968836400,6870,6870,6870,6870,0
20240628,161900,16968836400,6870,6870,6870,6870,0
20240628,161800,16968836400,6870,6870,6870,6870,0
20240628,161700,16968836400,6870,6870,6870,6870,0
20240628,161600,16968836400,6870,6870,6870,6870,0
20240628,161500,16968836400,6870,6870,6870,6870,0
20240628,161400,16968836400,6870,6870,6870,6870,0
20240628,161300,16968836400,6870,6870,6870,6870,0
20240628,161200,16968836400,6870,6870,6870,6870,0
20240628,161100,16968836400,6870,6870,6870,6870,0
20240628,161000,16968836400,6870,6870,6870,6870,0
20240628,160900,16968836400,6870,6870,6870,6870,0
20240628,160800,16968836400,6870,6870,6870,6870,0
20240628,160700,16968836400,6870,6870,6870,6870,0
20240628,160600,16968836400,6870,6870,6870,6870,0
20240628,160500,16968836400,6870,6870,6870,6870,0
20240628,160400,16968836400,6870,6870,6870,6870,0
20240628,160300,16968836400,6870,6870,6870,6870,0
20240628,160200,16968836400,6870,6870,6870,6870,0
20240628,160100,16968836400,6870,6870,6870,6870,0
20240628,160000,16968836400,6870,6870,6870,6870,0
20240628,155900,16968836400,6870,6870,6870,6870,0
20240628,155800,16968836400,6870,6870,6870,6870,0
20240628,155700,16968836400,6870,6870,6870,6870,25976
20240628,155600,16968836400,6870,6870,6870,6870,0
20240628,155500,16968836400,6870,6870,6870,6870,0
20240628,155400,16968836400,6870,6870,6870,6870,0
20240628,155300,16968836400,6870,6870,6870,6870,0
20240628,155200,16968836400,6870,6870,6870,6870,0
20240628,155100,16968836400,6870,6870,6870,6870,0
20240628,155000,16968836400,6870,6870,6870,6870,0
20240628,154900,16968836400,6870,6870,6870,6870,0
20240628,154800,16968836400,6870,6870,6870,6870,0
20240628,154700,16968836400,6870,6870,6870,6870,0
20240628,154600,16968836400,6870,6870,6870,6870,0
20240628,154500,16968836400,6870,6870,6870,6870,0
20240628,154400,16968836400,6870,6870,6870,6870,0
20240628,154300,16968836400,6870,6870,6870,6870,0
20240628,154200,16968836400,6870,6870,6870,6870,0
20240628,154100,16968836400,6870,6870,6870,6870,0
20240628,154000,16968836400,6870,6870,6870,6870,0
20240628,153900,16968836400,6870,6870,6870,6870,0
20240628,153800,16968836400,6870,6870,6870,6870,0
20240628,153700,16968836400,6870,6870,6870,6870,0
20240628,153600,16968836400,6870,6870,6870,6870,0
20240628,153500,16968836400,6870,6870,6870,6870,0
20240628,153400,16968836400,6870,6870,6870,6870,0
20240628,153300,16968836400,6870,6870,6870,6870,0
20240628,153200,16968836400,6870,6870,6870,6870,0
20240628,153100,16968836400,6870,6870,6870,6870,0
20240628,153000,16968836400,6870,6870,6870,6870,25976
20240628,152900,16790381280,6880,6880,6880,6880,0
20240628,152800,16790381280,6880,6880,6880,6880,0
20240628,152700,16790381280,6880,6880,6880,6880,0
20240628,152600,16790381280,6880,6880,6880,6880,0
20240628,152500,16790381280,6880,6880,6880,6880,0
20240628,152400,16790381280,6880,6880,6880,6880,0
20240628,152300,16790381280,6880,6880,6880,6880,0
20240628,152200,16790381280,6880,6880,6880,6880,0
20240628,152100,16790381280,6880,6880,6880,6880,0
20240628,152000,16790381280,6880,6880,6880,6880,0
20240628,151900,16790381280,6880,6920,6920,6850,14768
20240628,151800,16688783580,6920,6980,6980,6870,16357
20240628,151700,16575679390,6990,7060,7070,6820,22095
20240628,151600,16421964730,7050,7080,7080,6990,32488
20240628,151500,16192243560,7050,7050,7050,7050,0
20240628,151400,16192243560,7050,6980,7050,6960,21528
20240628,151300,16041219320,6970,6870,7000,6850,25617
20240628,151200,15863249500,6870,6800,6880,6800,4758
20240628,151100,15830670220,6800,6780,6800,6770,2212
20240628,151000,15815659200,6780,6750,6800,6750,2377
20240628,150900,15799565670,6760,6710,6790,6710,1649
20240628,150800,15788433460,6710,6810,6810,6700,7200
20240628,150700,15739833280,6810,6820,6820,6790,2259
20240628,150600,15724464650,6800,6830,6830,6740,9742
20240628,150500,15658365240,6820,6930,6930,6810,8987
20240628,150400,15596897260,6930,6930,6930,6830,5444
20240628,150300,15559476040,6950,6800,6960,6800,25382
20240628,150200,15383771750,6800,6750,6830,6750,4547
20240628,150100,15352879870,6750,6730,6790,6720,7469
20240628,150000,15302413060,6730,6700,6740,6670,6969
20240628,145900,15255670930,6680,6750,6760,6650,15201
20240628,145800,15153858190,6740,6920,6920,6730,20348
20240628,145700,15014987980,6920,6850,6950,6840,56443
20240628,145600,14625013110,6850,6750,6850,6740,14063
20240628,145500,14529373280,6740,6760,6760,6720,3586
20240628,145400,14505201090,6730,6680,6780,6610,14605
20240628,145300,14406992270,6680,6600,6680,6580,4760
20240628,145200,14375284830,6600,6600,6600,6570,880
20240628,145100,14369494580,6600,6620,6630,6600,604
20240628,145000,14365506650,6620,6590,6660,6590,1225
20240628,144900,14357412310,6590,6570,6590,6560,1039
20240628,144800,14350580540,6560,6550,6590,6550,1077
20240628,144700,14343506710,6550,6550,6570,6540,2152
20240628,144600,14329413580,6550,6580,6580,6550,4049
20240628,144500,14302848530,6570,6610,6610,6570,2244
20240628,144400,14288077470,6620,6620,6640,6580,3760
20240628,144300,14263275040,6620,6620,6620,6600,3143
20240628,144200,14242472980,6620,6640,6640,6610,2304
20240628,144100,14227220530,6640,6650,6650,6600,999
20240628,144000,14220589740,6650,6700,6710,6640,2289
20240628,143900,14205308840,6700,6640,6700,6640,3138
20240628,143800,14184360280,6640,6660,6670,6640,2295
20240628,143700,14169080550,6680,6680,6700,6670,2411
20240628,143600,14152959080,6700,6710,6750,6650,10606
20240628,143500,14081943450,6700,6470,6800,6470,11275
20240628,143400,14006890220,6470,6510,6520,6460,3396
20240628,143300,13984874690,6480,6460,6500,6430,3785
20240628,143200,13960447040,6450,6520,6520,6320,10953
20240628,143100,13889954550,6520,6570,6570,6510,2853
20240628,143000,13871354610,6570,6610,6610,6550,1729
20240628,142900,13859978750,6610,6530,6610,6510,6445
20240628,142800,13817858420,6530,6590,6610,6510,7773
20240628,142700,13766790670,6590,6680,6680,6590,7529
20240628,142600,13716962150,6680,6750,6750,6680,4258
20240628,142500,13688439130,6730,6750,6750,6720,1938
20240628,142400,13675374510,6750,6780,6780,6750,1643
20240628,142300,13664261550,6780,6760,6780,6750,1118
20240628,142200,13656703730,6780,6740,6780,6740,840
20240628,142100,13651035910,6740,6730,6790,6730,1522
20240628,142000,13640758000,6730,6720,6730,6720,414
20240628,141900,13637973180,6710,6710,6710,6700,1793
20240628,141800,13625952830,6710,6710,6710,6680,3141
20240628,141700,13604918000,6710,6750,6750,6700,2477
20240628,141600,13588283360,6760,6730,6760,6730,1735
20240628,141500,13576592070,6740,6790,6790,6730,2986
20240628,141400,13556431770,6790,6830,6850,6780,10235
20240628,141300,13486586020,6830,6790,6850,6780,23156
20240628,141200,13328921500,6780,6760,6790,6760,2292
20240628,141100,13313390710,6760,6710,6790,6710,4712
20240628,141000,13281593540,6720,6670,6720,6670,2862
20240628,140900,13262377060,6670,6660,6670,6630,1332
20240628,140800,13253520960,6660,6640,6660,6600,3651
20240628,140700,13229331280,6650,6660,6670,6650,1504
20240628,140600,13219324680,6670,6690,6690,6660,1266
20240628,140500,13210887510,6670,6680,6690,6670,417
20240628,140400,13208103970,6680,6690,6690,6670,1206
20240628,140300,13200055480,6700,6710,6710,6700,1529
20240628,140200,13189810430,6710,6710,6720,6700,1928
20240628,140100,13176887180,6710,6710,6720,6710,382
20240628,140000,13174323810,6720,6720,6720,6710,423
20240628,135900,13171482450,6720,6730,6730,6720,121
20240628,135800,13170669190,6730,6790,6790,6710,1664
20240628,135700,13159445690,6790,6740,6790,6730,5002
20240628,135600,13125544240,6720,6690,6740,6690,2038
20240628,135500,13111835120,6690,6690,6700,6680,1347
20240628,135400,13102821070,6690,6680,6690,6660,1762
20240628,135300,13091043270,6660,6730,6730,6660,4678
20240628,135200,13059804020,6720,6740,6750,6720,2201
20240628,135100,13044966710,6740,6770,6800,6740,19470
20240628,135000,12913087400,6780,6780,6780,6770,6440
20240628,134900,12869432630,6780,6740,6780,6740,5559
20240628,134800,12831845140,6750,6760,6760,6720,3706
20240628,134700,12806866120,6740,6610,6780,6610,15619
20240628,134600,12701601250,6610,6580,6610,6580,1347
20240628,134500,12692719090,6580,6590,6590,6580,1986
20240628,134400,12679648170,6590,6560,6590,6560,978
20240628,134300,12673214070,6560,6610,6610,6560,4566
20240628,134200,12643159010,6610,6610,6610,6600,1942
20240628,134100,12630335480,6620,6630,6630,6600,541
20240628,134000,12626758790,6610,6610,6610,6610,339
20240628,133900,12624518000,6610,6650,6650,6610,610
20240628,133800,12620473910,6650,6600,6660,6600,4562
20240628,133700,12590285460,6600,6620,6620,6600,4526
20240628,133600,12560395900,6620,6650,6650,6620,4367
20240628,133500,12531442860,6650,6660,6670,6650,866
20240628,133400,12525680710,6650,6660,6690,6650,725
20240628,133300,12520847040,6690,6700,6710,6690,472
20240628,133200,12517684780,6710,6640,6710,6630,2082
20240628,133100,12503803900,6620,6630,6630,6620,624
20240628,133000,12499669460,6630,6620,6640,6620,312
20240628,132900,12497603870,6620,6650,6650,6620,4436
20240628,132800,12468217910,6630,6630,6650,6620,3143
20240628,132700,12447389210,6630,6670,6670,6620,2222
20240628,132600,12432615610,6670,6690,6700,6670,1382
20240628,132500,12423366650,6690,6770,6770,6680,5634
20240628,132400,12385491280,6770,6770,6790,6730,8173
20240628,132300,12330267270,6770,6760,6780,6740,2508
20240628,132200,12313320850,6770,6750,6790,6740,2026
20240628,132100,12299612450,6740,6750,6790,6730,5259
20240628,132000,12264059220,6750,6630,6780,6620,6546
20240628,131900,12220050450,6620,6620,6630,6620,257
20240628,131800,12218349100,6610,6640,6640,6610,2843
20240628,131700,12199533470,6640,6630,6640,6620,419
20240628,131600,12196753500,6630,6640,6640,6630,2190
20240628,131500,12182232660,6640,6660,6660,6630,424
20240628,131400,12179412580,6660,6650,6660,6650,962
20240628,131300,12173012040,6650,6620,6670,6610,1816
20240628,131200,12160987960,6620,6630,6630,6620,1043
20240628,131100,12154074870,6630,6630,6630,6620,917
20240628,131000,12147995170,6630,6630,6630,6620,1044
20240628,130900,12141077860,6630,6690,6690,6630,2903
20240628,130800,12121793060,6690,6680,6710,6680,923
20240628,130700,12115614270,6670,6640,6730,6620,10286
20240628,130600,12047067910,6640,6640,6660,6630,1947
20240628,130500,12034137690,6640,6750,6760,6640,7738
20240628,130400,11982304790,6750,6690,6760,6690,3491
20240628,130300,11958802690,6700,6700,6710,6690,1819
20240628,130200,11946618600,6700,6690,6700,6680,570
20240628,130100,11942802520,6680,6690,6730,6680,1777
20240628,130000,11930904950,6690,6720,6730,6690,1744
20240628,125900,11919183010,6720,6710,6740,6700,852
20240628,125800,11913454910,6700,6710,6760,6680,3291
20240628,125700,11891316290,6680,6620,6730,6600,7662
20240628,125600,11840223280,6610,6700,6700,6610,6977
20240628,125500,11793819360,6700,6720,6720,6660,11366
20240628,125400,11717738250,6710,6730,6740,6710,8954
20240628,125300,11657604000,6730,6760,6760,6710,7061
20240628,125200,11610115440,6710,6730,6820,6710,13492
20240628,125100,11518773380,6720,6840,6850,6700,18002
20240628,125000,11396675070,6850,6860,6880,6830,10259
20240628,124900,11326334920,6860,6870,6880,6830,19664
20240628,124800,11191665790,6870,6790,6880,6780,37372
20240628,124700,10935848540,6800,6770,6800,6750,9107
20240628,124600,10874070450,6750,6780,6790,6710,16651
20240628,124500,10761794610,6760,6840,6840,6750,19515
20240628,124400,10629188270,6830,6760,6850,6660,24164
20240628,124300,10465376280,6760,6680,6820,6680,51897
20240628,124200,10114645100,6690,6580,6690,6580,20246
20240628,124100,9979976110,6590,6610,6640,6580,9007
20240628,124000,9920542400,6620,6480,6650,6480,15205
20240628,123900,9820211820,6480,6430,6480,6430,1129
20240628,123800,9812923970,6420,6420,6430,6410,774
20240628,123700,9807950780,6420,6430,6430,6420,224
20240628,123600,9806510700,6420,6450,6450,6420,651
20240628,123500,9802313250,6450,6420,6450,6400,3521
20240628,123400,9779639670,6400,6380,6400,6370,1271
20240628,123300,9771527900,6360,6440,6440,6360,630
20240628,123200,9767498000,6430,6410,6450,6410,1394
20240628,123100,9758551670,6410,6480,6490,6410,2406
20240628,123000,9743024930,6480,6490,6500,6480,1336
20240628,122900,9734358540,6490,6470,6530,6460,6950
20240628,122800,9689202990,6460,6390,6470,6380,5041
20240628,122700,9656801640,6390,6360,6390,6340,1251
20240628,122600,9648842630,6360,6350,6370,6350,441
20240628,122500,9646036710,6340,6340,6340,6340,229
20240628,122400,9644584850,6340,6330,6340,6320,152
20240628,122300,9643623670,6330,6300,6330,6300,350
20240628,122200,9641416550,6280,6310,6310,6280,312
20240628,122100,9639451750,6310,6330,6330,6310,710
20240628,122000,9634964460,6330,6340,6340,6320,533
20240628,121900,9631590140,6330,6330,6340,6330,317
20240628,121800,9629582380,6330,6330,6340,6330,214
20240628,121700,9628227640,6340,6350,6360,6340,765
20240628,121600,9623377440,6360,6330,6370,6330,754
20240628,121500,9618598400,6310,6300,6330,6300,280
20240628,121400,9616828050,6320,6300,6320,6290,937
20240628,121300,9610930760,6280,6310,6340,6280,2243
20240628,121200,9596793440,6320,6300,6320,6290,806
20240628,121100,9591715460,6310,6310,6320,6300,553
20240628,121000,9588227240,6320,6310,6320,6310,140
20240628,120900,9587342550,6310,6330,6330,6310,532
20240628,120800,9583983720,6330,6340,6340,6330,267
20240628,120700,9582292350,6340,6350,6350,6340,350
20240628,120600,9580071760,6340,6340,6350,6330,385
20240628,120500,9577630950,6340,6340,6340,6330,164
20240628,120400,9576591890,6340,6330,6350,6330,277
20240628,120300,9574834880,6330,6310,6330,6310,127
20240628,120200,9574031970,6330,6310,6330,6300,1569
20240628,120100,9564129930,6310,6290,6320,6290,858
20240628,120000,9558717280,6290,6370,6370,6290,6637
20240628,115900,9516825100,6370,6360,6380,6360,225
20240628,115800,9515389790,6380,6360,6380,6350,3202
20240628,115700,9495043060,6360,6410,6420,6360,1620
20240628,115600,9484708430,6430,6430,6440,6410,918
20240628,115500,9478810670,6450,6440,6450,6420,125
20240628,115400,9478005250,6420,6440,6450,6420,623
20240628,115300,9473995060,6440,6420,6440,6410,220
20240628,115200,9472578580,6440,6410,6440,6400,150
20240628,115100,9471614120,6390,6380,6390,6370,591
20240628,115000,9467844240,6380,6370,6390,6370,2901
20240628,114900,9449334770,6370,6370,6380,6370,891
20240628,114800,9443657000,6370,6400,6400,6370,527
20240628,114700,9440294000,6410,6410,6410,6400,1356
20240628,114600,9431607800,6440,6410,6440,6410,813
20240628,114500,9426390990,6400,6380,6410,6370,1373
20240628,114400,9417617240,6380,6410,6410,6380,4327
20240628,114300,9389956870,6410,6410,6420,6410,132
20240628,114200,9389110680,6420,6410,6420,6410,300
20240628,114100,9387185020,6410,6420,6440,6410,1732
20240628,114000,9376074800,6420,6430,6430,6420,125
20240628,113900,9375271150,6430,6430,6450,6420,646
20240628,113800,9371108270,6420,6420,6420,6420,122
20240628,113700,9370325030,6450,6440,6450,6410,2247
20240628,113600,9355867510,6440,6450,6450,6440,311
20240628,113500,9353864120,6450,6440,6450,6440,531
20240628,113400,9350444390,6440,6420,6440,6420,406
20240628,113300,9347834270,6430,6450,6450,6410,757
20240628,113200,9342967030,6450,6450,6450,6450,491
20240628,113100,9339800080,6460,6470,6470,6460,566
20240628,113000,9336141400,6470,6480,6480,6470,63
20240628,112900,9335733630,6480,6480,6490,6460,538
20240628,112800,9332255930,6470,6460,6530,6450,1836
20240628,112700,9320301260,6450,6450,6450,6440,729
20240628,112600,9315599450,6450,6460,6460,6450,631
20240628,112500,9311523920,6460,6460,6460,6450,1417
20240628,112400,9302382730,6470,6540,6540,6450,2415
20240628,112300,9286754690,6550,6520,6590,6460,8686
20240628,112200,9229986940,6520,6390,6540,6390,4475
20240628,112100,9201056440,6400,6410,6420,6390,714
20240628,112000,9196485030,6400,6430,6430,6400,589
20240628,111900,9192706870,6440,6410,6440,6390,3531
20240628,111800,9170093510,6410,6440,6450,6410,4818
20240628,111700,9139164400,6440,6470,6470,6440,748
20240628,111600,9134336990,6470,6480,6480,6460,538
20240628,111500,9130857540,6450,6450,6460,6430,2429
20240628,111400,9115210970,6460,6460,6480,6450,1189
20240628,111300,9107536840,6460,6500,6500,6440,3452
20240628,111200,9085230610,6510,6480,6510,6470,1186
20240628,111100,9077535490,6490,6460,6490,6460,2070
20240628,111000,9064148480,6460,6500,6500,6460,924
20240628,110900,9058161990,6500,6520,6550,6500,2521
20240628,110800,9041753390,6520,6580,6580,6510,503
20240628,110700,9038467440,6600,6610,6610,6550,1630
20240628,110600,9027752190,6630,6520,6630,6510,9113
20240628,110500,8967953760,6530,6460,6540,6460,3445
20240628,110400,8945523600,6440,6430,6470,6430,2297
20240628,110300,8930742170,6430,6470,6470,6430,1356
20240628,110200,8921995750,6470,6460,6480,6460,677
20240628,110100,8917614280,6470,6450,6480,6450,559
20240628,110000,8913999810,6450,6520,6540,6430,11649
20240628,105900,8838548690,6510,6520,6540,6510,1053
20240628,105800,8831688730,6520,6550,6550,6520,1395
20240628,105700,8822566520,6550,6540,6570,6530,1820
20240628,105600,8810655180,6540,6530,6560,6530,604
20240628,105500,8806710210,6520,6570,6590,6510,14980
20240628,105400,8708850840,6600,6570,6610,6570,2938
20240628,105300,8689511330,6570,6660,6670,6560,11901
20240628,105200,8610889280,6680,6670,6690,6660,2107
20240628,105100,8596825460,6680,6670,6700,6620,6237
20240628,105000,8555243090,6670,6620,6670,6610,4498
20240628,104900,8525379180,6620,6610,6620,6600,3763
20240628,104800,8500511870,6610,6620,6640,6610,687
20240628,104700,8495967390,6640,6670,6670,6610,3207
20240628,104600,8474653300,6670,6650,6680,6650,2647
20240628,104500,8457004180,6640,6620,6690,6580,4349
20240628,104400,8428175450,6620,6560,6620,6550,5986
20240628,104300,8388850750,6550,6620,6640,6550,18829
20240628,104200,8264697970,6650,6620,6650,6620,3662
20240628,104100,8240420550,6640,6650,6660,6610,4469
20240628,104000,8210791590,6640,6660,6730,6640,17950
20240628,103900,8090764640,6650,6580,6700,6570,19838
20240628,103800,7958667980,6570,6570,6580,6550,2437
20240628,103700,7942682020,6560,6530,6580,6520,11301
20240628,103600,7868583650,6540,6490,6540,6490,6903
20240628,103500,7823589060,6520,6470,6520,6460,1337
20240628,103400,7814915010,6480,6460,6480,6460,1027
20240628,103300,7808275770,6460,6460,6460,6440,876
20240628,103200,7802625570,6460,6450,6470,6440,1069
20240628,103100,7795724000,6460,6530,6530,6460,4116
20240628,103000,7769045090,6530,6480,6530,6460,2513
20240628,102900,7752718160,6490,6460,6490,6440,1386
20240628,102800,7743743530,6460,6450,6460,6440,461
20240628,102700,7740770660,6450,6490,6500,6420,5242
20240628,102600,7706847430,6500,6430,6500,6410,10777
20240628,102500,7637353860,6410,6390,6430,6380,2761
20240628,102400,7619662230,6380,6350,6390,6350,419
20240628,102300,7616991710,6350,6390,6390,6340,6267
20240628,102200,7577178580,6370,6370,6400,6360,1166
20240628,102100,7569753370,6370,6420,6420,6350,1128
20240628,102000,7562538020,6420,6420,6450,6410,1895
20240628,101900,7550353770,6430,6430,6440,6370,1556
20240628,101800,7540375980,6410,6450,6460,6410,1380
20240628,101700,7531504930,6460,6380,6460,6340,4570
20240628,101600,7502304360,6390,6460,6460,6390,4917
20240628,101500,7470736780,6460,6390,6470,6390,2520
20240628,101400,7454511350,6390,6410,6430,6370,5983
20240628,101300,7416206150,6410,6350,6430,6340,6655
20240628,101200,7373684940,6350,6320,6350,6300,4617
20240628,101100,7344522010,6320,6280,6330,6260,9313
20240628,101000,7285969470,6270,6320,6350,6260,8110
20240628,100900,7234919090,6330,6450,6450,6260,17376
20240628,100800,7124484950,6450,6450,6470,6440,3026
20240628,100700,7104950320,6460,6480,6480,6440,3913
20240628,100600,7079698000,6480,6540,6540,6470,2905
20240628,100500,7060808560,6510,6510,6580,6500,7589
20240628,100400,7011173710,6540,6450,6540,6450,7431
20240628,100300,6962973740,6490,6490,6500,6450,4938
20240628,100200,6931015020,6490,6430,6490,6430,1397
20240628,100100,6921983020,6470,6590,6590,6430,5693
20240628,100000,6885109610,6570,6600,6620,6550,12573
20240628,095900,6802245460,6600,6510,6600,6510,3035
20240628,095800,6782313110,6550,6520,6550,6460,8020
20240628,095700,6730180790,6550,6600,6610,6510,4242
20240628,095600,6702443160,6570,6680,6690,6520,19621
20240628,095500,6573438700,6680,6690,6720,6670,4384
20240628,095400,6544116590,6690,6760,6760,6660,4887
20240628,095300,6511361340,6760,6670,6790,6660,13043
20240628,095200,6423630680,6720,6590,6720,6580,12067
20240628,095100,6342985430,6590,6560,6600,6500,11074
20240628,095000,6270662630,6600,6680,6680,6570,11689
20240628,094900,6193313490,6680,6730,6730,6660,7898
20240628,094800,6140423030,6770,6670,6790,6660,14027
20240628,094700,6046066570,6660,6750,6760,6660,12015
20240628,094600,5965560930,6750,6560,6960,6530,34813
20240628,094500,5730384720,6510,6590,6600,6500,16182
20240628,094400,5624560150,6590,6690,6740,6570,26342
20240628,094300,5448989870,6690,6460,6890,6420,93849
20240628,094200,4824380350,6450,6380,6460,6380,6882
20240628,094100,4780137980,6380,6400,6460,6370,10131
20240628,094000,4715231670,6410,6370,6420,6350,3916
20240628,093900,4690238320,6350,6330,6400,6330,7066
20240628,093800,4645144700,6330,6320,6340,6280,1979
20240628,093700,4632639950,6320,6330,6350,6290,5422
20240628,093600,4598333540,6290,6290,6340,6270,4403
20240628,093500,4570577860,6290,6370,6390,6260,12401
20240628,093400,4491915330,6380,6320,6480,6320,23658
20240628,093300,4340759840,6310,6250,6320,6250,7825
20240628,093200,4291523360,6260,6320,6330,6250,8263
20240628,093100,4239525860,6320,6200,6320,6180,4723
20240628,093000,4209970510,6170,6280,6340,6160,12414
20240628,092900,4132355310,6280,6220,6320,6220,4281
20240628,092800,4105486820,6220,6310,6310,6200,12764
20240628,092700,4025836500,6310,6360,6390,6230,9013
20240628,092600,3969265250,6360,6260,6390,6260,5330
20240628,092500,3935607120,6260,6210,6310,6190,13259
20240628,092400,3852802720,6210,6180,6230,6160,5981
20240628,092300,3815792500,6160,6250,6250,6150,7484
20240628,092200,3769417440,6250,6290,6340,6150,16269
20240628,092100,3667542370,6270,6420,6580,6240,42074
20240628,092000,3397008320,6390,6120,6420,6070,23701
20240628,091900,3248308150,6120,6090,6150,6050,8874
20240628,091800,3194226050,6080,6170,6170,6080,6956
20240628,091700,3151680030,6170,6140,6200,6130,5993
20240628,091600,3114727610,6200,6290,6290,6130,17961
20240628,091500,3003236620,6290,6080,6320,6050,23518
20240628,091400,2857462420,6080,6100,6100,6000,14875
20240628,091300,2767683640,6100,6100,6120,6000,27419
20240628,091200,2601404630,6110,6410,6410,6080,33896
20240628,091100,2389235140,6410,6390,6430,6360,26766
20240628,091000,2217937760,6410,6390,6480,6330,44000
20240628,090900,1936560280,6410,6410,6650,6270,85474
20240628,090800,1383547440,6260,6260,6260,6260,0
20240628,090700,1383547440,6260,6090,6260,6030,19491
20240628,090600,1263602590,6080,5750,6100,5730,34814
20240628,090500,1057900690,5750,5830,5900,5600,24205
20240628,090400,918773940,5810,5790,5920,5780,48931
20240628,090300,631923070,5800,5700,5880,5700,42595
20240628,090200,386261590,5850,5850,5850,5850,0
20240628,090100,386261590,5850,5550,5850,5470,22834
20240628,090000,256285510,5470,5320,5560,5300,36980