stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,200800,6297374500,12280,12280,12280,12280,21083
20240627,200700,6297374500,12280,12280,12280,12280,0
20240627,200600,6297374500,12280,12280,12280,12280,0
20240627,200500,6297374500,12280,12280,12280,12280,0
20240627,200400,6297374500,12280,12280,12280,12280,0
20240627,200300,6297374500,12280,12280,12280,12280,0
20240627,200200,6297374500,12280,12280,12280,12280,0
20240627,200100,6297374500,12280,12280,12280,12280,0
20240627,200000,6297374500,12280,12280,12280,12280,0
20240627,195900,6297374500,12280,12280,12280,12280,0
20240627,195800,6297374500,12280,12280,12280,12280,0
20240627,195700,6297374500,12280,12280,12280,12280,0
20240627,195600,6297374500,12280,12280,12280,12280,0
20240627,195500,6297374500,12280,12280,12280,12280,0
20240627,195400,6297374500,12280,12280,12280,12280,0
20240627,195300,6297374500,12280,12280,12280,12280,0
20240627,195200,6297374500,12280,12280,12280,12280,0
20240627,195100,6297374500,12280,12280,12280,12280,0
20240627,195000,6297374500,12280,12280,12280,12280,0
20240627,194900,6297374500,12280,12280,12280,12280,0
20240627,194800,6297374500,12280,12280,12280,12280,0
20240627,194700,6297374500,12280,12280,12280,12280,0
20240627,194600,6297374500,12280,12280,12280,12280,0
20240627,194500,6297374500,12280,12280,12280,12280,0
20240627,194400,6297374500,12280,12280,12280,12280,0
20240627,194300,6297374500,12280,12280,12280,12280,0
20240627,194200,6297374500,12280,12280,12280,12280,0
20240627,194100,6297374500,12280,12280,12280,12280,0
20240627,194000,6297374500,12280,12280,12280,12280,0
20240627,193900,6297374500,12280,12280,12280,12280,0
20240627,193800,6297374500,12280,12280,12280,12280,21083
20240627,193700,6297374500,12280,12280,12280,12280,0
20240627,193600,6297374500,12280,12280,12280,12280,0
20240627,193500,6297374500,12280,12280,12280,12280,0
20240627,193400,6297374500,12280,12280,12280,12280,0
20240627,193300,6297374500,12280,12280,12280,12280,0
20240627,193200,6297374500,12280,12280,12280,12280,0
20240627,193100,6297374500,12280,12280,12280,12280,0
20240627,193000,6297374500,12280,12280,12280,12280,0
20240627,192900,6297374500,12280,12280,12280,12280,0
20240627,192800,6297374500,12280,12280,12280,12280,0
20240627,192700,6297374500,12280,12280,12280,12280,0
20240627,192600,6297374500,12280,12280,12280,12280,0
20240627,192500,6297374500,12280,12280,12280,12280,0
20240627,192400,6297374500,12280,12280,12280,12280,0
20240627,192300,6297374500,12280,12280,12280,12280,0
20240627,192200,6297374500,12280,12280,12280,12280,0
20240627,192100,6297374500,12280,12280,12280,12280,0
20240627,192000,6297374500,12280,12280,12280,12280,0
20240627,191900,6297374500,12280,12280,12280,12280,0
20240627,191800,6297374500,12280,12280,12280,12280,0
20240627,191700,6297374500,12280,12280,12280,12280,0
20240627,191600,6297374500,12280,12280,12280,12280,0
20240627,191500,6297374500,12280,12280,12280,12280,0
20240627,191400,6297374500,12280,12280,12280,12280,0
20240627,191300,6297374500,12280,12280,12280,12280,0
20240627,191200,6297374500,12280,12280,12280,12280,0
20240627,191100,6297374500,12280,12280,12280,12280,0
20240627,191000,6297374500,12280,12280,12280,12280,0
20240627,190900,6297374500,12280,12280,12280,12280,0
20240627,190800,6297374500,12280,12280,12280,12280,21083
20240627,190700,6297374500,12280,12280,12280,12280,0
20240627,190600,6297374500,12280,12280,12280,12280,0
20240627,190500,6297374500,12280,12280,12280,12280,0
20240627,190400,6297374500,12280,12280,12280,12280,0
20240627,190300,6297374500,12280,12280,12280,12280,0
20240627,190200,6297374500,12280,12280,12280,12280,0
20240627,190100,6297374500,12280,12280,12280,12280,0
20240627,190000,6297374500,12280,12280,12280,12280,0
20240627,185900,6297374500,12280,12280,12280,12280,0
20240627,185800,6297374500,12280,12280,12280,12280,0
20240627,185700,6297374500,12280,12280,12280,12280,0
20240627,185600,6297374500,12280,12280,12280,12280,0
20240627,185500,6297374500,12280,12280,12280,12280,0
20240627,185400,6297374500,12280,12280,12280,12280,0
20240627,185300,6297374500,12280,12280,12280,12280,0
20240627,185200,6297374500,12280,12280,12280,12280,0
20240627,185100,6297374500,12280,12280,12280,12280,0
20240627,185000,6297374500,12280,12280,12280,12280,0
20240627,184900,6297374500,12280,12280,12280,12280,0
20240627,184800,6297374500,12280,12280,12280,12280,0
20240627,184700,6297374500,12280,12280,12280,12280,0
20240627,184600,6297374500,12280,12280,12280,12280,0
20240627,184500,6297374500,12280,12280,12280,12280,0
20240627,184400,6297374500,12280,12280,12280,12280,0
20240627,184300,6297374500,12280,12280,12280,12280,0
20240627,184200,6297374500,12280,12280,12280,12280,0
20240627,184100,6297374500,12280,12280,12280,12280,0
20240627,184000,6297374500,12280,12280,12280,12280,0
20240627,183900,6297374500,12280,12280,12280,12280,0
20240627,183800,6297374500,12280,12280,12280,12280,21083
20240627,183700,6297374500,12280,12280,12280,12280,0
20240627,183600,6297374500,12280,12280,12280,12280,0
20240627,183500,6297374500,12280,12280,12280,12280,0
20240627,183400,6297374500,12280,12280,12280,12280,0
20240627,183300,6297374500,12280,12280,12280,12280,0
20240627,183200,6297374500,12280,12280,12280,12280,0
20240627,183100,6297374500,12280,12280,12280,12280,0
20240627,183000,6297374500,12280,12280,12280,12280,0
20240627,182900,6297374500,12280,12280,12280,12280,0
20240627,182800,6297374500,12280,12280,12280,12280,0
20240627,182700,6297374500,12280,12280,12280,12280,0
20240627,182600,6297374500,12280,12280,12280,12280,0
20240627,182500,6297374500,12280,12280,12280,12280,0
20240627,182400,6297374500,12280,12280,12280,12280,0
20240627,182300,6297374500,12280,12280,12280,12280,0
20240627,182200,6297374500,12280,12280,12280,12280,0
20240627,182100,6297374500,12280,12280,12280,12280,0
20240627,182000,6297374500,12280,12280,12280,12280,0
20240627,181900,6297374500,12280,12280,12280,12280,0
20240627,181800,6297374500,12280,12280,12280,12280,0
20240627,181700,6297374500,12280,12280,12280,12280,0
20240627,181600,6297374500,12280,12280,12280,12280,0
20240627,181500,6297374500,12280,12280,12280,12280,0
20240627,181400,6297374500,12280,12280,12280,12280,0
20240627,181300,6297374500,12280,12280,12280,12280,0
20240627,181200,6297374500,12280,12280,12280,12280,0
20240627,181100,6297374500,12280,12280,12280,12280,0
20240627,181000,6297374500,12280,12280,12280,12280,0
20240627,180900,6297374500,12280,12280,12280,12280,0
20240627,180800,6297374500,12280,12280,12280,12280,21083
20240627,180700,6297374500,12280,12280,12280,12280,0
20240627,180600,6297374500,12280,12280,12280,12280,0
20240627,180500,6297374500,12280,12280,12280,12280,0
20240627,180400,6297374500,12280,12280,12280,12280,0
20240627,180300,6297374500,12280,12280,12280,12280,0
20240627,180200,6297374500,12280,12280,12280,12280,0
20240627,180100,6297374500,12280,12280,12280,12280,0
20240627,180000,6297374500,12280,12280,12280,12280,0
20240627,175900,6297374500,12280,12280,12280,12280,0
20240627,175800,6297374500,12280,12280,12280,12280,0
20240627,175700,6297374500,12280,12280,12280,12280,0
20240627,175600,6297374500,12280,12280,12280,12280,0
20240627,175500,6297374500,12280,12280,12280,12280,0
20240627,175400,6297374500,12280,12280,12280,12280,0
20240627,175300,6297374500,12280,12280,12280,12280,0
20240627,175200,6297374500,12280,12280,12280,12280,0
20240627,175100,6297374500,12280,12280,12280,12280,0
20240627,175000,6297374500,12280,12280,12280,12280,0
20240627,174900,6297374500,12280,12280,12280,12280,0
20240627,174800,6297374500,12280,12280,12280,12280,0
20240627,174700,6297374500,12280,12280,12280,12280,0
20240627,174600,6297374500,12280,12280,12280,12280,0
20240627,174500,6297374500,12280,12280,12280,12280,0
20240627,174400,6297374500,12280,12280,12280,12280,0
20240627,174300,6297374500,12280,12280,12280,12280,0
20240627,174200,6297374500,12280,12280,12280,12280,0
20240627,174100,6297374500,12280,12280,12280,12280,0
20240627,174000,6297374500,12280,12280,12280,12280,0
20240627,173900,6297374500,12280,12280,12280,12280,0
20240627,173800,6297374500,12280,12280,12280,12280,21083
20240627,173700,6297374500,12280,12280,12280,12280,0
20240627,173600,6297374500,12280,12280,12280,12280,0
20240627,173500,6297374500,12280,12280,12280,12280,0
20240627,173400,6297374500,12280,12280,12280,12280,0
20240627,173300,6297374500,12280,12280,12280,12280,0
20240627,173200,6297374500,12280,12280,12280,12280,0
20240627,173100,6297374500,12280,12280,12280,12280,0
20240627,173000,6297374500,12280,12280,12280,12280,0
20240627,172900,6297374500,12280,12280,12280,12280,0
20240627,172800,6297374500,12280,12280,12280,12280,0
20240627,172700,6297374500,12280,12280,12280,12280,0
20240627,172600,6297374500,12280,12280,12280,12280,0
20240627,172500,6297374500,12280,12280,12280,12280,0
20240627,172400,6297374500,12280,12280,12280,12280,0
20240627,172300,6297374500,12280,12280,12280,12280,0
20240627,172200,6297374500,12280,12280,12280,12280,0
20240627,172100,6297374500,12280,12280,12280,12280,0
20240627,172000,6297374500,12280,12280,12280,12280,0
20240627,171900,6297374500,12280,12280,12280,12280,0
20240627,171800,6297374500,12280,12280,12280,12280,0
20240627,171700,6297374500,12280,12280,12280,12280,0
20240627,171600,6297374500,12280,12280,12280,12280,0
20240627,171500,6297374500,12280,12280,12280,12280,0
20240627,171400,6297374500,12280,12280,12280,12280,0
20240627,171300,6297374500,12280,12280,12280,12280,0
20240627,171200,6297374500,12280,12280,12280,12280,0
20240627,171100,6297374500,12280,12280,12280,12280,0
20240627,171000,6297374500,12280,12280,12280,12280,0
20240627,170900,6297374500,12280,12280,12280,12280,0
20240627,170800,6297374500,12280,12280,12280,12280,21083
20240627,170700,6297374500,12280,12280,12280,12280,0
20240627,170600,6297374500,12280,12280,12280,12280,0
20240627,170500,6297374500,12280,12280,12280,12280,0
20240627,170400,6297374500,12280,12280,12280,12280,0
20240627,170300,6297374500,12280,12280,12280,12280,0
20240627,170200,6297374500,12280,12280,12280,12280,0
20240627,170100,6297374500,12280,12280,12280,12280,0
20240627,170000,6297374500,12280,12280,12280,12280,0
20240627,165900,6297374500,12280,12280,12280,12280,0
20240627,165800,6297374500,12280,12280,12280,12280,0
20240627,165700,6297374500,12280,12280,12280,12280,0
20240627,165600,6297374500,12280,12280,12280,12280,0
20240627,165500,6297374500,12280,12280,12280,12280,0
20240627,165400,6297374500,12280,12280,12280,12280,0
20240627,165300,6297374500,12280,12280,12280,12280,0
20240627,165200,6297374500,12280,12280,12280,12280,0
20240627,165100,6297374500,12280,12280,12280,12280,0
20240627,165000,6297374500,12280,12280,12280,12280,0
20240627,164900,6297374500,12280,12280,12280,12280,0
20240627,164800,6297374500,12280,12280,12280,12280,0
20240627,164700,6297374500,12280,12280,12280,12280,0
20240627,164600,6297374500,12280,12280,12280,12280,0
20240627,164500,6297374500,12280,12280,12280,12280,0
20240627,164400,6297374500,12280,12280,12280,12280,0
20240627,164300,6297374500,12280,12280,12280,12280,0
20240627,164200,6297374500,12280,12280,12280,12280,0
20240627,164100,6297374500,12280,12280,12280,12280,0
20240627,164000,6297374500,12280,12280,12280,12280,0
20240627,163900,6297374500,12280,12280,12280,12280,0
20240627,163800,6297374500,12280,12280,12280,12280,21083
20240627,163700,6297374500,12280,12280,12280,12280,0
20240627,163600,6297374500,12280,12280,12280,12280,0
20240627,163500,6297374500,12280,12280,12280,12280,0
20240627,163400,6297374500,12280,12280,12280,12280,0
20240627,163300,6297374500,12280,12280,12280,12280,0
20240627,163200,6297374500,12280,12280,12280,12280,0
20240627,163100,6297374500,12280,12280,12280,12280,0
20240627,163000,6297374500,12280,12280,12280,12280,0
20240627,162900,6297374500,12280,12280,12280,12280,0
20240627,162800,6297374500,12280,12280,12280,12280,0
20240627,162700,6297374500,12280,12280,12280,12280,0
20240627,162600,6297374500,12280,12280,12280,12280,0
20240627,162500,6297374500,12280,12280,12280,12280,0
20240627,162400,6297374500,12280,12280,12280,12280,0
20240627,162300,6297374500,12280,12280,12280,12280,0
20240627,162200,6297374500,12280,12280,12280,12280,0
20240627,162100,6297374500,12280,12280,12280,12280,0
20240627,162000,6297374500,12280,12280,12280,12280,0
20240627,161900,6297374500,12280,12280,12280,12280,0
20240627,161800,6297374500,12280,12280,12280,12280,0
20240627,161700,6297374500,12280,12280,12280,12280,0
20240627,161600,6297374500,12280,12280,12280,12280,0
20240627,161500,6297374500,12280,12280,12280,12280,0
20240627,161400,6297374500,12280,12280,12280,12280,0
20240627,161300,6297374500,12280,12280,12280,12280,0
20240627,161200,6297374500,12280,12280,12280,12280,0
20240627,161100,6297374500,12280,12280,12280,12280,0
20240627,161000,6297374500,12280,12280,12280,12280,0
20240627,160900,6297374500,12280,12280,12280,12280,0
20240627,160800,6297374500,12280,12280,12280,12280,21083
20240627,160700,6297374500,12280,12280,12280,12280,0
20240627,160600,6297374500,12280,12280,12280,12280,0
20240627,160500,6297374500,12280,12280,12280,12280,0
20240627,160400,6297374500,12280,12280,12280,12280,0
20240627,160300,6297374500,12280,12280,12280,12280,0
20240627,160200,6297374500,12280,12280,12280,12280,0
20240627,160100,6297374500,12280,12280,12280,12280,0
20240627,160000,6297374500,12280,12280,12280,12280,0
20240627,155900,6297374500,12280,12280,12280,12280,0
20240627,155800,6297374500,12280,12280,12280,12280,0
20240627,155700,6297374500,12280,12280,12280,12280,0
20240627,155600,6297374500,12280,12280,12280,12280,0
20240627,155500,6297374500,12280,12280,12280,12280,0
20240627,155400,6297374500,12280,12280,12280,12280,0
20240627,155300,6297374500,12280,12280,12280,12280,0
20240627,155200,6297374500,12280,12280,12280,12280,0
20240627,155100,6297374500,12280,12280,12280,12280,0
20240627,155000,6297374500,12280,12280,12280,12280,0
20240627,154900,6297374500,12280,12280,12280,12280,0
20240627,154800,6297374500,12280,12280,12280,12280,0
20240627,154700,6297374500,12280,12280,12280,12280,0
20240627,154600,6297374500,12280,12280,12280,12280,0
20240627,154500,6297374500,12280,12280,12280,12280,0
20240627,154400,6297374500,12280,12280,12280,12280,0
20240627,154300,6297374500,12280,12280,12280,12280,0
20240627,154200,6297374500,12280,12280,12280,12280,0
20240627,154100,6297374500,12280,12280,12280,12280,0
20240627,154000,6297374500,12280,12280,12280,12280,0
20240627,153900,6297374500,12280,12280,12280,12280,0
20240627,153800,6297374500,12280,12280,12280,12280,21083
20240627,153700,6297374500,12280,12280,12280,12280,0
20240627,153600,6297374500,12280,12280,12280,12280,0
20240627,153500,6297374500,12280,12280,12280,12280,0
20240627,153400,6297374500,12280,12280,12280,12280,0
20240627,153300,6297374500,12280,12280,12280,12280,0
20240627,153200,6297374500,12280,12280,12280,12280,0
20240627,153100,6297374500,12280,12280,12280,12280,0
20240627,153000,6297374500,12280,12280,12280,12280,21083
20240627,152900,6038475260,12330,12330,12330,12330,0
20240627,152800,6038475260,12330,12330,12330,12330,0
20240627,152700,6038475260,12330,12330,12330,12330,0
20240627,152600,6038475260,12330,12330,12330,12330,0
20240627,152500,6038475260,12330,12330,12330,12330,0
20240627,152400,6038475260,12330,12330,12330,12330,0
20240627,152300,6038475260,12330,12330,12330,12330,0
20240627,152200,6038475260,12330,12330,12330,12330,0
20240627,152100,6038475260,12330,12330,12330,12330,0
20240627,152000,6038475260,12330,12330,12330,12330,0
20240627,151900,6038475260,12330,12310,12330,12290,4351
20240627,151800,5984955310,12310,12330,12330,12300,1390
20240627,151700,5967841950,12330,12320,12330,12320,627
20240627,151600,5960113470,12330,12330,12340,12320,1114
20240627,151500,5946383550,12330,12330,12330,12320,586
20240627,151400,5939163870,12340,12330,12340,12320,393
20240627,151300,5934320430,12330,12330,12330,12320,622
20240627,151200,5926654390,12330,12320,12330,12310,1161
20240627,151100,5912353010,12320,12330,12330,12320,741
20240627,151000,5903218880,12320,12340,12340,12320,1308
20240627,150900,5887093370,12320,12340,12340,12320,185
20240627,150800,5884813040,12340,12330,12340,12310,3102
20240627,150700,5846587700,12330,12340,12340,12330,996
20240627,150600,5834301660,12340,12340,12340,12340,493
20240627,150500,5828218040,12340,12340,12340,12340,834
20240627,150400,5817926480,12340,12350,12360,12340,481
20240627,150300,5811986510,12350,12350,12360,12350,1099
20240627,150200,5798413850,12350,12350,12350,12350,400
20240627,150100,5793473850,12350,12360,12360,12350,571
20240627,150000,5786421950,12360,12360,12360,12360,1
20240627,145900,5786409590,12350,12340,12350,12340,244
20240627,145800,5783396640,12340,12360,12360,12340,155
20240627,145700,5781482590,12350,12370,12370,12350,195
20240627,145600,5779074140,12360,12340,12360,12340,663
20240627,145500,5770879900,12350,12360,12360,12350,1322
20240627,145400,5754551400,12360,12370,12370,12360,311
20240627,145300,5750705810,12370,12350,12370,12350,2185
20240627,145200,5723703800,12350,12350,12350,12350,349
20240627,145100,5719393650,12350,12350,12360,12350,360
20240627,145000,5714947640,12350,12350,12360,12350,421
20240627,144900,5709748280,12350,12350,12350,12340,661
20240627,144800,5701585130,12350,12340,12350,12330,735
20240627,144700,5692515620,12340,12320,12340,12320,67
20240627,144600,5691689780,12330,12320,12330,12310,1387
20240627,144500,5674592210,12320,12320,12330,12320,162
20240627,144400,5672596360,12320,12330,12330,12320,462
20240627,144300,5666904470,12320,12320,12320,12320,331
20240627,144200,5662826550,12320,12320,12330,12320,2331
20240627,144100,5634092530,12330,12310,12330,12310,1244
20240627,144000,5618767070,12310,12310,12320,12310,101
20240627,143900,5617523640,12310,12310,12310,12310,98
20240627,143800,5616317260,12310,12310,12320,12310,628
20240627,143700,5608586130,12310,12310,12310,12310,1288
20240627,143600,5592730850,12300,12300,12300,12300,60
20240627,143500,5591992850,12300,12300,12310,12300,902
20240627,143400,5580898150,12300,12290,12300,12290,925
20240627,143300,5569529890,12290,12290,12300,12280,1223
20240627,143200,5554497500,12290,12290,12290,12290,582
20240627,143100,5547344720,12300,12310,12310,12300,439
20240627,143000,5541944510,12310,12310,12310,12310,81
20240627,142900,5540947400,12300,12300,12300,12290,348
20240627,142800,5536667450,12300,12300,12310,12300,1295
20240627,142700,5520736200,12300,12280,12300,12280,408
20240627,142600,5515719870,12280,12280,12280,12280,256
20240627,142500,5512576190,12280,12280,12280,12260,4052
20240627,142400,5462874890,12280,12270,12280,12260,8429
20240627,142300,5359487570,12290,12270,12290,12270,123
20240627,142200,5357978320,12290,12280,12290,12270,2658
20240627,142100,5325363700,12280,12270,12280,12270,3233
20240627,142000,5285685020,12280,12280,12280,12280,336
20240627,141900,5281558940,12280,12270,12280,12270,625
20240627,141800,5273885820,12270,12290,12290,12270,994
20240627,141700,5261686210,12280,12280,12290,12280,146
20240627,141600,5259893230,12280,12280,12290,12280,145
20240627,141500,5258112530,12280,12280,12280,12280,654
20240627,141400,5250081410,12290,12280,12290,12280,57
20240627,141300,5249381250,12290,12290,12290,12290,46
20240627,141200,5248815910,12280,12280,12290,12280,913
20240627,141100,5237602350,12280,12280,12290,12280,462
20240627,141000,5231924920,12280,12290,12300,12280,1391
20240627,140900,5214829240,12300,12300,12300,12300,80
20240627,140800,5213845240,12310,12300,12310,12300,1458
20240627,140700,5195907330,12310,12310,12320,12310,953
20240627,140600,5184175600,12300,12300,12310,12300,22
20240627,140500,5183904900,12300,12300,12300,12290,3313
20240627,140400,5143155450,12290,12280,12300,12280,540
20240627,140300,5136514740,12290,12290,12290,12290,876
20240627,140200,5125748700,12290,12270,12290,12270,2134
20240627,140100,5099546990,12250,12270,12270,12250,4861
20240627,140000,5039972780,12270,12260,12270,12260,923
20240627,135900,5028650440,12260,12270,12270,12260,132
20240627,135800,5027032110,12260,12280,12280,12260,388
20240627,135700,5022273300,12280,12280,12300,12280,1394
20240627,135600,5005144630,12270,12260,12270,12250,2317
20240627,135500,4976730510,12260,12270,12270,12250,1610
20240627,135400,4956997170,12270,12270,12280,12270,518
20240627,135300,4950641000,12280,12270,12280,12260,793
20240627,135200,4940914490,12270,12260,12280,12260,776
20240627,135100,4931392200,12260,12250,12270,12250,1394
20240627,135000,4914298930,12250,12250,12260,12250,2865
20240627,134900,4879177440,12250,12250,12260,12250,2512
20240627,134800,4848394930,12240,12290,12300,12240,19979
20240627,134700,4603419060,12280,12280,12290,12280,1507
20240627,134600,4584907380,12290,12290,12300,12280,2201
20240627,134500,4557857970,12300,12290,12300,12290,508
20240627,134400,4551614540,12290,12300,12300,12290,921
20240627,134300,4540294940,12290,12300,12300,12290,1536
20240627,134200,4521416390,12290,12300,12320,12290,12251
20240627,134100,4370733930,12300,12310,12320,12300,9516
20240627,134000,4253593090,12320,12320,12330,12310,1831
20240627,133900,4231035420,12320,12310,12320,12310,1623
20240627,133800,4211043560,12310,12310,12320,12310,1019
20240627,133700,4198497160,12310,12320,12320,12310,2038
20240627,133600,4173392480,12320,12330,12330,12320,337
20240627,133500,4169240600,12320,12320,12330,12320,539
20240627,133400,4162598720,12320,12340,12340,12320,802
20240627,133300,4152712890,12330,12330,12330,12320,709
20240627,133200,4143971880,12330,12320,12330,12320,1828
20240627,133100,4121435280,12320,12320,12330,12320,1255
20240627,133000,4105973670,12320,12320,12330,12320,2082
20240627,132900,4080323370,12330,12340,12340,12320,947
20240627,132800,4068648290,12330,12340,12340,12330,536
20240627,132700,4062039120,12340,12340,12340,12320,1481
20240627,132600,4043783550,12330,12330,12340,12330,1105
20240627,132500,4030158690,12330,12330,12330,12330,557
20240627,132400,4023290880,12330,12340,12350,12330,790
20240627,132300,4013546860,12350,12350,12360,12330,15961
20240627,132200,3816477380,12360,12360,12370,12350,2277
20240627,132100,3788336450,12360,12370,12370,12360,281
20240627,132000,3784862440,12360,12380,12380,12360,490
20240627,131900,3778804600,12360,12360,12380,12360,1564
20240627,131800,3759453090,12370,12360,12370,12360,745
20240627,131700,3750242550,12350,12360,12370,12350,1013
20240627,131600,3737725100,12370,12360,12370,12360,683
20240627,131500,3729283040,12360,12360,12360,12360,643
20240627,131400,3721335560,12360,12370,12370,12360,1060
20240627,131300,3708233390,12370,12360,12370,12350,4227
20240627,131200,3656021350,12360,12360,12370,12360,364
20240627,131100,3651519290,12360,12360,12360,12360,155
20240627,131000,3649603490,12360,12370,12370,12360,280
20240627,130900,3646142390,12360,12360,12360,12360,111
20240627,130800,3644770430,12360,12370,12370,12360,67
20240627,130700,3643942110,12370,12360,12370,12360,42
20240627,130600,3643422790,12360,12360,12360,12360,270
20240627,130500,3640085590,12360,12380,12380,12360,3730
20240627,130400,3593978940,12380,12370,12380,12370,273
20240627,130300,3590601920,12370,12370,12370,12370,78
20240627,130200,3589637060,12370,12370,12370,12370,309
20240627,130100,3585814730,12370,12380,12380,12370,220
20240627,130000,3583091690,12380,12370,12380,12370,213
20240627,125900,3580456620,12360,12370,12370,12360,71
20240627,125800,3579579020,12360,12370,12370,12360,27
20240627,125700,3579245250,12370,12360,12370,12350,3473
20240627,125600,3536309510,12370,12360,12370,12360,524
20240627,125500,3529831850,12370,12360,12370,12360,7
20240627,125400,3529745310,12360,12370,12370,12360,291
20240627,125300,3526147650,12370,12380,12380,12370,709
20240627,125200,3517370450,12380,12370,12380,12360,499
20240627,125100,3511199470,12370,12370,12370,12360,126
20240627,125000,3509641000,12370,12370,12370,12360,2879
20240627,124900,3474054940,12370,12370,12370,12370,286
20240627,124800,3470517120,12370,12370,12370,12370,189
20240627,124700,3468179190,12370,12370,12370,12370,1080
20240627,124600,3454819590,12380,12370,12380,12370,187
20240627,124500,3452506280,12370,12380,12380,12370,273
20240627,124400,3449128210,12380,12370,12380,12370,802
20240627,124300,3439207450,12370,12380,12380,12370,1785
20240627,124200,3417110910,12380,12390,12390,12380,112
20240627,124100,3415724340,12380,12390,12390,12380,145
20240627,124000,3413929040,12390,12380,12390,12380,681
20240627,123900,3405498240,12380,12390,12390,12380,40
20240627,123800,3405002740,12390,12390,12390,12380,249
20240627,123700,3401919250,12390,12380,12400,12380,950
20240627,123600,3390155000,12370,12360,12380,12360,159
20240627,123500,3388188760,12370,12370,12380,12360,912
20240627,123400,3376915910,12360,12380,12380,12360,3374
20240627,123300,3335211490,12370,12370,12380,12370,298
20240627,123200,3331524860,12370,12370,12370,12370,345
20240627,123100,3327257210,12380,12370,12380,12370,140
20240627,123000,3325525050,12370,12370,12370,12370,241
20240627,122900,3322543880,12370,12370,12370,12370,331
20240627,122800,3318449410,12370,12380,12380,12370,191
20240627,122700,3316085320,12380,12370,12380,12370,76
20240627,122600,3315145190,12380,12370,12380,12370,209
20240627,122500,3312559850,12370,12370,12380,12370,518
20240627,122400,3306152170,12370,12370,12370,12360,1619
20240627,122300,3286126640,12370,12370,12380,12370,3056
20240627,122200,3248322800,12370,12380,12380,12370,285
20240627,122100,3244794750,12370,12380,12380,12370,356
20240627,122000,3240387930,12380,12400,12400,12370,6286
20240627,121900,3162533210,12390,12390,12390,12390,1045
20240627,121800,3149585660,12390,12390,12400,12390,674
20240627,121700,3141234740,12390,12390,12390,12390,111
20240627,121600,3139859450,12400,12400,12400,12390,2272
20240627,121500,3111687850,12400,12400,12400,12400,104
20240627,121400,3110398250,12400,12400,12400,12400,797
20240627,121300,3100515450,12400,12400,12400,12400,193
20240627,121200,3098122250,12410,12400,12410,12400,105
20240627,121100,3096820220,12410,12410,12410,12400,183
20240627,121000,3094549980,12400,12400,12410,12400,133
20240627,120900,3092900680,12410,12400,12410,12400,723
20240627,120800,3083935470,12400,12410,12410,12400,1149
20240627,120700,3069686780,12410,12410,12410,12400,503
20240627,120600,3063445000,12400,12400,12400,12400,939
20240627,120500,3051801400,12400,12400,12400,12400,46
20240627,120400,3051231000,12410,12410,12410,12410,50
20240627,120300,3050610500,12410,12400,12410,12400,674
20240627,120200,3042251590,12400,12410,12410,12400,339
20240627,120100,3038045050,12410,12400,12410,12400,32
20240627,120000,3037648130,12400,12410,12410,12400,50
20240627,115900,3037028080,12410,12400,12410,12400,51
20240627,115800,3036395670,12400,12400,12400,12400,293
20240627,115700,3032762470,12400,12390,12400,12390,1653
20240627,115600,3012268310,12400,12400,12400,12400,527
20240627,115500,3005733510,12390,12390,12400,12390,964
20240627,115400,2993789080,12390,12400,12400,12390,106
20240627,115300,2992475680,12400,12400,12400,12390,247
20240627,115200,2989413330,12390,12400,12400,12390,109
20240627,115100,2988062350,12400,12390,12400,12390,206
20240627,115000,2985509430,12400,12400,12400,12390,1501
20240627,114900,2966897570,12410,12410,12410,12410,117
20240627,114800,2965445600,12410,12420,12420,12410,192
20240627,114700,2963062530,12420,12420,12420,12420,272
20240627,114600,2959684290,12420,12410,12420,12410,185
20240627,114500,2957387640,12420,12420,12420,12420,0
20240627,114400,2957387640,12420,12410,12420,12410,228
20240627,114300,2954558150,12410,12420,12420,12410,660
20240627,114200,2946367350,12430,12410,12430,12410,1849
20240627,114100,2923411080,12400,12400,12400,12400,1247
20240627,114000,2907948280,12410,12410,12410,12410,293
20240627,113900,2904312150,12420,12420,12420,12410,60
20240627,113800,2903567400,12410,12420,12420,12410,137
20240627,113700,2901867130,12420,12410,12420,12410,482
20240627,113600,2895884500,12410,12410,12410,12410,341
20240627,113500,2891652690,12410,12410,12410,12410,545
20240627,113400,2884889240,12410,12420,12420,12410,479
20240627,113300,2878944630,12410,12410,12420,12410,131
20240627,113200,2877318910,12410,12410,12420,12410,336
20240627,113100,2873149020,12410,12420,12420,12410,274
20240627,113000,2869748590,12410,12410,12410,12410,0
20240627,112900,2869748590,12410,12400,12410,12400,2310
20240627,112800,2841082490,12410,12400,12410,12400,102
20240627,112700,2839817670,12410,12410,12410,12400,561
20240627,112600,2832861210,12400,12410,12410,12400,122
20240627,112500,2831348310,12400,12400,12400,12390,1364
20240627,112400,2814435170,12390,12400,12400,12390,389
20240627,112300,2809613180,12400,12410,12420,12390,16082
20240627,112200,2610126670,12410,12420,12420,12410,52
20240627,112100,2609481280,12410,12430,12430,12410,3957
20240627,112000,2560351510,12430,12420,12430,12420,347
20240627,111900,2556041740,12420,12440,12440,12420,169
20240627,111800,2553941600,12420,12420,12420,12420,573
20240627,111700,2546824940,12420,12430,12430,12420,414
20240627,111600,2541680920,12430,12430,12430,12430,23
20240627,111500,2541395030,12420,12430,12430,12420,225
20240627,111400,2538600120,12430,12430,12440,12430,11
20240627,111300,2538463370,12430,12430,12430,12420,448
20240627,111200,2532895180,12420,12420,12420,12420,266
20240627,111100,2529591460,12430,12420,12430,12420,244
20240627,111000,2526560760,12420,12440,12440,12420,818
20240627,110900,2516399030,12440,12440,12440,12430,437
20240627,110800,2510966820,12430,12430,12430,12420,160
20240627,110700,2508978470,12430,12420,12430,12420,501
20240627,110600,2502756040,12430,12420,12440,12410,1688
20240627,110500,2481791680,12440,12430,12440,12420,3389
20240627,110400,2439696970,12430,12430,12440,12430,1183
20240627,110300,2424990210,12440,12420,12440,12420,83
20240627,110200,2423959330,12440,12430,12440,12420,217
20240627,110100,2421263030,12430,12410,12430,12410,543
20240627,110000,2414518820,12420,12410,12420,12410,350
20240627,105900,2410174240,12420,12420,12420,12410,292
20240627,105800,2406548220,12420,12420,12420,12410,227
20240627,105700,2403729490,12410,12410,12420,12410,356
20240627,105600,2399310500,12410,12410,12420,12410,438
20240627,105500,2393874820,12410,12410,12420,12410,133
20240627,105400,2392224270,12410,12420,12420,12410,3957
20240627,105300,2343079930,12430,12420,12430,12420,226
20240627,105200,2340272900,12430,12430,12440,12430,515
20240627,105100,2333871420,12430,12430,12430,12420,490
20240627,105000,2327781320,12440,12440,12450,12430,3358
20240627,104900,2286031630,12450,12450,12450,12450,503
20240627,104800,2279769280,12460,12450,12460,12450,64
20240627,104700,2278972160,12460,12460,12460,12450,539
20240627,104600,2272257400,12460,12450,12460,12450,72
20240627,104500,2271360980,12460,12450,12460,12450,222
20240627,104400,2268596970,12450,12460,12460,12450,189
20240627,104300,2266243830,12460,12450,12460,12450,147
20240627,104200,2264413030,12460,12460,12460,12450,197
20240627,104100,2261959370,12460,12450,12460,12450,206
20240627,104000,2259394630,12450,12450,12450,12450,236
20240627,103900,2256456430,12460,12450,12460,12440,356
20240627,103800,2252025040,12450,12460,12460,12450,284
20240627,103700,2248488400,12460,12450,12460,12450,42
20240627,103600,2247965180,12460,12450,12460,12450,439
20240627,103500,2242495800,12450,12460,12460,12450,1792
20240627,103400,2220182890,12460,12450,12460,12450,26
20240627,103300,2219859170,12460,12460,12460,12460,439
20240627,103200,2214389230,12470,12450,12470,12450,920
20240627,103100,2202929160,12460,12460,12460,12450,45
20240627,103000,2202368860,12450,12440,12450,12440,791
20240627,102900,2192524290,12450,12460,12460,12450,2620
20240627,102800,2159905270,12460,12470,12470,12460,63
20240627,102700,2159120270,12470,12470,12470,12470,1482
20240627,102600,2140639730,12470,12460,12470,12460,32
20240627,102500,2140240780,12460,12450,12460,12450,303
20240627,102400,2136468420,12450,12440,12450,12440,792
20240627,102300,2126613930,12430,12450,12450,12430,113
20240627,102200,2125208910,12440,12480,12490,12440,5641
20240627,102100,2054848830,12470,12460,12480,12460,656
20240627,102000,2046669470,12460,12470,12470,12460,611
20240627,101900,2039056400,12460,12470,12480,12460,1095
20240627,101800,2025406990,12470,12470,12480,12470,805
20240627,101700,2015363080,12460,12450,12470,12450,1466
20240627,101600,1997107510,12440,12440,12440,12440,488
20240627,101500,1991036790,12430,12440,12440,12430,695
20240627,101400,1982391900,12450,12450,12450,12440,148
20240627,101300,1980549670,12450,12420,12450,12410,2568
20240627,101200,1948634110,12420,12410,12420,12410,465
20240627,101100,1942862420,12420,12410,12420,12410,58
20240627,101000,1942142260,12420,12410,12420,12410,501
20240627,100900,1935922840,12410,12410,12410,12410,278
20240627,100800,1932472860,12420,12430,12430,12420,89
20240627,100700,1931367470,12420,12420,12430,12420,867
20240627,100600,1920599310,12430,12440,12440,12430,440
20240627,100500,1915126170,12440,12410,12440,12410,871
20240627,100400,1904308220,12410,12410,12410,12410,321
20240627,100300,1900324610,12400,12400,12400,12390,1847
20240627,100200,1877422630,12400,12400,12410,12400,1693
20240627,100100,1856429360,12400,12410,12410,12400,99
20240627,100000,1855201470,12420,12420,12420,12410,604
20240627,095900,1847705770,12410,12410,12420,12410,814
20240627,095800,1837600150,12420,12410,12420,12410,136
20240627,095700,1835912180,12410,12410,12420,12400,2669
20240627,095600,1802795240,12420,12420,12420,12420,5
20240627,095500,1802733140,12410,12420,12420,12410,83
20240627,095400,1801703030,12420,12420,12420,12400,750
20240627,095300,1792402720,12390,12400,12420,12390,3385
20240627,095200,1750434160,12400,12420,12420,12400,5550
20240627,095100,1681608120,12410,12440,12440,12410,3111
20240627,095000,1642993150,12440,12450,12450,12440,260
20240627,094900,1639758560,12450,12440,12450,12430,454
20240627,094800,1634107840,12450,12460,12460,12440,292
20240627,094700,1630472880,12450,12430,12450,12430,2234
20240627,094600,1602671430,12420,12430,12430,12410,769
20240627,094500,1593120790,12410,12400,12410,12400,2698
20240627,094400,1559647180,12400,12400,12400,12390,9676
20240627,094300,1439688060,12400,12410,12410,12400,1633
20240627,094200,1419424990,12410,12410,12420,12400,468
20240627,094100,1413618070,12410,12430,12430,12410,3101
20240627,094000,1375130700,12430,12410,12430,12410,3144
20240627,093900,1336071130,12420,12420,12420,12420,727
20240627,093800,1327041790,12420,12430,12430,12410,492
20240627,093700,1320931260,12430,12400,12430,12400,1457
20240627,093600,1302851040,12410,12410,12410,12400,571
20240627,093500,1295769580,12410,12430,12440,12400,9246
20240627,093400,1180968840,12440,12440,12440,12430,534
20240627,093300,1174325930,12440,12440,12450,12430,2267
20240627,093200,1146129840,12440,12450,12450,12440,784
20240627,093100,1136371100,12450,12450,12450,12440,1027
20240627,093000,1123592290,12450,12450,12450,12440,1625
20240627,092900,1103362310,12450,12450,12460,12450,940
20240627,092800,1091658910,12450,12440,12450,12440,270
20240627,092700,1088298590,12440,12450,12450,12440,1254
20240627,092600,1072689810,12440,12460,12460,12440,2056
20240627,092500,1047105720,12460,12480,12480,12460,2227
20240627,092400,1019340500,12490,12500,12500,12480,2058
20240627,092300,993640710,12500,12510,12510,12500,3696
20240627,092200,947434600,12510,12510,12520,12510,487
20240627,092100,941341720,12510,12530,12530,12510,2449
20240627,092000,910695790,12530,12530,12540,12530,631
20240627,091900,902789350,12530,12530,12530,12510,2956
20240627,091800,865787820,12520,12510,12520,12510,1627
20240627,091700,845421230,12510,12510,12520,12510,2658
20240627,091600,812169570,12520,12520,12530,12520,1058
20240627,091500,798923350,12520,12520,12520,12510,616
20240627,091400,791215730,12510,12520,12540,12500,5887
20240627,091300,717517120,12520,12510,12520,12500,1356
20240627,091200,700554040,12510,12500,12510,12470,2444
20240627,091100,670021020,12510,12480,12510,12480,1446
20240627,091000,651963500,12480,12490,12490,12460,585
20240627,090900,644670260,12480,12480,12490,12480,646
20240627,090800,636605140,12480,12450,12480,12430,7024
20240627,090700,549206520,12440,12450,12460,12440,2715
20240627,090600,515403290,12450,12460,12470,12450,4015
20240627,090500,465388460,12460,12500,12500,12460,4722
20240627,090400,406473380,12500,12480,12500,12480,998
20240627,090300,394009710,12480,12490,12510,12470,3402
20240627,090200,351527840,12500,12510,12510,12490,3370
20240627,090100,309403610,12500,12540,12540,12500,3313
20240627,090000,267954850,12500,12580,12580,12460,18902