stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,204100,500872515,4235,4235,4235,4235,3725
20240624,204000,500872515,4235,4235,4235,4235,0
20240624,203900,500872515,4235,4235,4235,4235,0
20240624,203800,500872515,4235,4235,4235,4235,0
20240624,203700,500872515,4235,4235,4235,4235,0
20240624,203600,500872515,4235,4235,4235,4235,0
20240624,203500,500872515,4235,4235,4235,4235,0
20240624,203400,500872515,4235,4235,4235,4235,0
20240624,203300,500872515,4235,4235,4235,4235,0
20240624,203200,500872515,4235,4235,4235,4235,0
20240624,203100,500872515,4235,4235,4235,4235,0
20240624,203000,500872515,4235,4235,4235,4235,0
20240624,202900,500872515,4235,4235,4235,4235,0
20240624,202800,500872515,4235,4235,4235,4235,0
20240624,202700,500872515,4235,4235,4235,4235,0
20240624,202600,500872515,4235,4235,4235,4235,0
20240624,202500,500872515,4235,4235,4235,4235,0
20240624,202400,500872515,4235,4235,4235,4235,0
20240624,202300,500872515,4235,4235,4235,4235,0
20240624,202200,500872515,4235,4235,4235,4235,0
20240624,202100,500872515,4235,4235,4235,4235,0
20240624,202000,500872515,4235,4235,4235,4235,0
20240624,201900,500872515,4235,4235,4235,4235,0
20240624,201800,500872515,4235,4235,4235,4235,0
20240624,201700,500872515,4235,4235,4235,4235,0
20240624,201600,500872515,4235,4235,4235,4235,0
20240624,201500,500872515,4235,4235,4235,4235,0
20240624,201400,500872515,4235,4235,4235,4235,0
20240624,201300,500872515,4235,4235,4235,4235,0
20240624,201200,500872515,4235,4235,4235,4235,0
20240624,201100,500872515,4235,4235,4235,4235,3725
20240624,201000,500872515,4235,4235,4235,4235,0
20240624,200900,500872515,4235,4235,4235,4235,0
20240624,200800,500872515,4235,4235,4235,4235,0
20240624,200700,500872515,4235,4235,4235,4235,0
20240624,200600,500872515,4235,4235,4235,4235,0
20240624,200500,500872515,4235,4235,4235,4235,0
20240624,200400,500872515,4235,4235,4235,4235,0
20240624,200300,500872515,4235,4235,4235,4235,0
20240624,200200,500872515,4235,4235,4235,4235,0
20240624,200100,500872515,4235,4235,4235,4235,0
20240624,200000,500872515,4235,4235,4235,4235,0
20240624,195900,500872515,4235,4235,4235,4235,0
20240624,195800,500872515,4235,4235,4235,4235,0
20240624,195700,500872515,4235,4235,4235,4235,0
20240624,195600,500872515,4235,4235,4235,4235,0
20240624,195500,500872515,4235,4235,4235,4235,0
20240624,195400,500872515,4235,4235,4235,4235,0
20240624,195300,500872515,4235,4235,4235,4235,0
20240624,195200,500872515,4235,4235,4235,4235,0
20240624,195100,500872515,4235,4235,4235,4235,0
20240624,195000,500872515,4235,4235,4235,4235,0
20240624,194900,500872515,4235,4235,4235,4235,0
20240624,194800,500872515,4235,4235,4235,4235,0
20240624,194700,500872515,4235,4235,4235,4235,0
20240624,194600,500872515,4235,4235,4235,4235,0
20240624,194500,500872515,4235,4235,4235,4235,0
20240624,194400,500872515,4235,4235,4235,4235,0
20240624,194300,500872515,4235,4235,4235,4235,0
20240624,194200,500872515,4235,4235,4235,4235,0
20240624,194100,500872515,4235,4235,4235,4235,3725
20240624,194000,500872515,4235,4235,4235,4235,0
20240624,193900,500872515,4235,4235,4235,4235,0
20240624,193800,500872515,4235,4235,4235,4235,0
20240624,193700,500872515,4235,4235,4235,4235,0
20240624,193600,500872515,4235,4235,4235,4235,0
20240624,193500,500872515,4235,4235,4235,4235,0
20240624,193400,500872515,4235,4235,4235,4235,0
20240624,193300,500872515,4235,4235,4235,4235,0
20240624,193200,500872515,4235,4235,4235,4235,0
20240624,193100,500872515,4235,4235,4235,4235,0
20240624,193000,500872515,4235,4235,4235,4235,0
20240624,192900,500872515,4235,4235,4235,4235,0
20240624,192800,500872515,4235,4235,4235,4235,0
20240624,192700,500872515,4235,4235,4235,4235,0
20240624,192600,500872515,4235,4235,4235,4235,0
20240624,192500,500872515,4235,4235,4235,4235,0
20240624,192400,500872515,4235,4235,4235,4235,0
20240624,192300,500872515,4235,4235,4235,4235,0
20240624,192200,500872515,4235,4235,4235,4235,0
20240624,192100,500872515,4235,4235,4235,4235,0
20240624,192000,500872515,4235,4235,4235,4235,0
20240624,191900,500872515,4235,4235,4235,4235,0
20240624,191800,500872515,4235,4235,4235,4235,0
20240624,191700,500872515,4235,4235,4235,4235,0
20240624,191600,500872515,4235,4235,4235,4235,0
20240624,191500,500872515,4235,4235,4235,4235,0
20240624,191400,500872515,4235,4235,4235,4235,0
20240624,191300,500872515,4235,4235,4235,4235,0
20240624,191200,500872515,4235,4235,4235,4235,0
20240624,191100,500872515,4235,4235,4235,4235,3725
20240624,191000,500872515,4235,4235,4235,4235,0
20240624,190900,500872515,4235,4235,4235,4235,0
20240624,190800,500872515,4235,4235,4235,4235,0
20240624,190700,500872515,4235,4235,4235,4235,0
20240624,190600,500872515,4235,4235,4235,4235,0
20240624,190500,500872515,4235,4235,4235,4235,0
20240624,190400,500872515,4235,4235,4235,4235,0
20240624,190300,500872515,4235,4235,4235,4235,0
20240624,190200,500872515,4235,4235,4235,4235,0
20240624,190100,500872515,4235,4235,4235,4235,0
20240624,190000,500872515,4235,4235,4235,4235,0
20240624,185900,500872515,4235,4235,4235,4235,0
20240624,185800,500872515,4235,4235,4235,4235,0
20240624,185700,500872515,4235,4235,4235,4235,0
20240624,185600,500872515,4235,4235,4235,4235,0
20240624,185500,500872515,4235,4235,4235,4235,0
20240624,185400,500872515,4235,4235,4235,4235,0
20240624,185300,500872515,4235,4235,4235,4235,0
20240624,185200,500872515,4235,4235,4235,4235,0
20240624,185100,500872515,4235,4235,4235,4235,0
20240624,185000,500872515,4235,4235,4235,4235,0
20240624,184900,500872515,4235,4235,4235,4235,0
20240624,184800,500872515,4235,4235,4235,4235,0
20240624,184700,500872515,4235,4235,4235,4235,0
20240624,184600,500872515,4235,4235,4235,4235,0
20240624,184500,500872515,4235,4235,4235,4235,0
20240624,184400,500872515,4235,4235,4235,4235,0
20240624,184300,500872515,4235,4235,4235,4235,0
20240624,184200,500872515,4235,4235,4235,4235,0
20240624,184100,500872515,4235,4235,4235,4235,3725
20240624,184000,500872515,4235,4235,4235,4235,0
20240624,183900,500872515,4235,4235,4235,4235,0
20240624,183800,500872515,4235,4235,4235,4235,0
20240624,183700,500872515,4235,4235,4235,4235,0
20240624,183600,500872515,4235,4235,4235,4235,0
20240624,183500,500872515,4235,4235,4235,4235,0
20240624,183400,500872515,4235,4235,4235,4235,0
20240624,183300,500872515,4235,4235,4235,4235,0
20240624,183200,500872515,4235,4235,4235,4235,0
20240624,183100,500872515,4235,4235,4235,4235,0
20240624,183000,500872515,4235,4235,4235,4235,0
20240624,182900,500872515,4235,4235,4235,4235,0
20240624,182800,500872515,4235,4235,4235,4235,0
20240624,182700,500872515,4235,4235,4235,4235,0
20240624,182600,500872515,4235,4235,4235,4235,0
20240624,182500,500872515,4235,4235,4235,4235,0
20240624,182400,500872515,4235,4235,4235,4235,0
20240624,182300,500872515,4235,4235,4235,4235,0
20240624,182200,500872515,4235,4235,4235,4235,0
20240624,182100,500872515,4235,4235,4235,4235,0
20240624,182000,500872515,4235,4235,4235,4235,0
20240624,181900,500872515,4235,4235,4235,4235,0
20240624,181800,500872515,4235,4235,4235,4235,0
20240624,181700,500872515,4235,4235,4235,4235,0
20240624,181600,500872515,4235,4235,4235,4235,0
20240624,181500,500872515,4235,4235,4235,4235,0
20240624,181400,500872515,4235,4235,4235,4235,0
20240624,181300,500872515,4235,4235,4235,4235,0
20240624,181200,500872515,4235,4235,4235,4235,0
20240624,181100,500872515,4235,4235,4235,4235,3725
20240624,181000,500872515,4235,4235,4235,4235,0
20240624,180900,500872515,4235,4235,4235,4235,0
20240624,180800,500872515,4235,4235,4235,4235,0
20240624,180700,500872515,4235,4235,4235,4235,0
20240624,180600,500872515,4235,4235,4235,4235,0
20240624,180500,500872515,4235,4235,4235,4235,0
20240624,180400,500872515,4235,4235,4235,4235,0
20240624,180300,500872515,4235,4235,4235,4235,0
20240624,180200,500872515,4235,4235,4235,4235,0
20240624,180100,500872515,4235,4235,4235,4235,0
20240624,180000,500872515,4235,4235,4235,4235,0
20240624,175900,500872515,4235,4235,4235,4235,0
20240624,175800,500872515,4235,4235,4235,4235,0
20240624,175700,500872515,4235,4235,4235,4235,0
20240624,175600,500872515,4235,4235,4235,4235,0
20240624,175500,500872515,4235,4235,4235,4235,0
20240624,175400,500872515,4235,4235,4235,4235,0
20240624,175300,500872515,4235,4235,4235,4235,0
20240624,175200,500872515,4235,4235,4235,4235,0
20240624,175100,500872515,4235,4235,4235,4235,0
20240624,175000,500872515,4235,4235,4235,4235,0
20240624,174900,500872515,4235,4235,4235,4235,0
20240624,174800,500872515,4235,4235,4235,4235,0
20240624,174700,500872515,4235,4235,4235,4235,0
20240624,174600,500872515,4235,4235,4235,4235,0
20240624,174500,500872515,4235,4235,4235,4235,0
20240624,174400,500872515,4235,4235,4235,4235,0
20240624,174300,500872515,4235,4235,4235,4235,0
20240624,174200,500872515,4235,4235,4235,4235,0
20240624,174100,500872515,4235,4235,4235,4235,3725
20240624,174000,500872515,4235,4235,4235,4235,0
20240624,173900,500872515,4235,4235,4235,4235,0
20240624,173800,500872515,4235,4235,4235,4235,0
20240624,173700,500872515,4235,4235,4235,4235,0
20240624,173600,500872515,4235,4235,4235,4235,0
20240624,173500,500872515,4235,4235,4235,4235,0
20240624,173400,500872515,4235,4235,4235,4235,0
20240624,173300,500872515,4235,4235,4235,4235,0
20240624,173200,500872515,4235,4235,4235,4235,0
20240624,173100,500872515,4235,4235,4235,4235,0
20240624,173000,500872515,4235,4235,4235,4235,0
20240624,172900,500872515,4235,4235,4235,4235,0
20240624,172800,500872515,4235,4235,4235,4235,0
20240624,172700,500872515,4235,4235,4235,4235,0
20240624,172600,500872515,4235,4235,4235,4235,0
20240624,172500,500872515,4235,4235,4235,4235,0
20240624,172400,500872515,4235,4235,4235,4235,0
20240624,172300,500872515,4235,4235,4235,4235,0
20240624,172200,500872515,4235,4235,4235,4235,0
20240624,172100,500872515,4235,4235,4235,4235,0
20240624,172000,500872515,4235,4235,4235,4235,0
20240624,171900,500872515,4235,4235,4235,4235,0
20240624,171800,500872515,4235,4235,4235,4235,0
20240624,171700,500872515,4235,4235,4235,4235,0
20240624,171600,500872515,4235,4235,4235,4235,0
20240624,171500,500872515,4235,4235,4235,4235,0
20240624,171400,500872515,4235,4235,4235,4235,0
20240624,171300,500872515,4235,4235,4235,4235,0
20240624,171200,500872515,4235,4235,4235,4235,0
20240624,171100,500872515,4235,4235,4235,4235,3725
20240624,171000,500872515,4235,4235,4235,4235,0
20240624,170900,500872515,4235,4235,4235,4235,0
20240624,170800,500872515,4235,4235,4235,4235,0
20240624,170700,500872515,4235,4235,4235,4235,0
20240624,170600,500872515,4235,4235,4235,4235,0
20240624,170500,500872515,4235,4235,4235,4235,0
20240624,170400,500872515,4235,4235,4235,4235,0
20240624,170300,500872515,4235,4235,4235,4235,0
20240624,170200,500872515,4235,4235,4235,4235,0
20240624,170100,500872515,4235,4235,4235,4235,0
20240624,170000,500872515,4235,4235,4235,4235,0
20240624,165900,500872515,4235,4235,4235,4235,0
20240624,165800,500872515,4235,4235,4235,4235,0
20240624,165700,500872515,4235,4235,4235,4235,0
20240624,165600,500872515,4235,4235,4235,4235,0
20240624,165500,500872515,4235,4235,4235,4235,0
20240624,165400,500872515,4235,4235,4235,4235,0
20240624,165300,500872515,4235,4235,4235,4235,0
20240624,165200,500872515,4235,4235,4235,4235,0
20240624,165100,500872515,4235,4235,4235,4235,0
20240624,165000,500872515,4235,4235,4235,4235,0
20240624,164900,500872515,4235,4235,4235,4235,0
20240624,164800,500872515,4235,4235,4235,4235,0
20240624,164700,500872515,4235,4235,4235,4235,0
20240624,164600,500872515,4235,4235,4235,4235,0
20240624,164500,500872515,4235,4235,4235,4235,0
20240624,164400,500872515,4235,4235,4235,4235,0
20240624,164300,500872515,4235,4235,4235,4235,0
20240624,164200,500872515,4235,4235,4235,4235,0
20240624,164100,500872515,4235,4235,4235,4235,3725
20240624,164000,500872515,4235,4235,4235,4235,0
20240624,163900,500872515,4235,4235,4235,4235,0
20240624,163800,500872515,4235,4235,4235,4235,0
20240624,163700,500872515,4235,4235,4235,4235,0
20240624,163600,500872515,4235,4235,4235,4235,0
20240624,163500,500872515,4235,4235,4235,4235,0
20240624,163400,500872515,4235,4235,4235,4235,0
20240624,163300,500872515,4235,4235,4235,4235,0
20240624,163200,500872515,4235,4235,4235,4235,0
20240624,163100,500872515,4235,4235,4235,4235,0
20240624,163000,500872515,4235,4235,4235,4235,0
20240624,162900,500872515,4235,4235,4235,4235,0
20240624,162800,500872515,4235,4235,4235,4235,0
20240624,162700,500872515,4235,4235,4235,4235,0
20240624,162600,500872515,4235,4235,4235,4235,0
20240624,162500,500872515,4235,4235,4235,4235,0
20240624,162400,500872515,4235,4235,4235,4235,0
20240624,162300,500872515,4235,4235,4235,4235,0
20240624,162200,500872515,4235,4235,4235,4235,0
20240624,162100,500872515,4235,4235,4235,4235,0
20240624,162000,500872515,4235,4235,4235,4235,0
20240624,161900,500872515,4235,4235,4235,4235,0
20240624,161800,500872515,4235,4235,4235,4235,0
20240624,161700,500872515,4235,4235,4235,4235,0
20240624,161600,500872515,4235,4235,4235,4235,0
20240624,161500,500872515,4235,4235,4235,4235,0
20240624,161400,500872515,4235,4235,4235,4235,0
20240624,161300,500872515,4235,4235,4235,4235,0
20240624,161200,500872515,4235,4235,4235,4235,0
20240624,161100,500872515,4235,4235,4235,4235,3725
20240624,161000,500872515,4235,4235,4235,4235,0
20240624,160900,500872515,4235,4235,4235,4235,0
20240624,160800,500872515,4235,4235,4235,4235,0
20240624,160700,500872515,4235,4235,4235,4235,0
20240624,160600,500872515,4235,4235,4235,4235,0
20240624,160500,500872515,4235,4235,4235,4235,0
20240624,160400,500872515,4235,4235,4235,4235,0
20240624,160300,500872515,4235,4235,4235,4235,0
20240624,160200,500872515,4235,4235,4235,4235,0
20240624,160100,500872515,4235,4235,4235,4235,0
20240624,160000,500872515,4235,4235,4235,4235,0
20240624,155900,500872515,4235,4235,4235,4235,0
20240624,155800,500872515,4235,4235,4235,4235,0
20240624,155700,500872515,4235,4235,4235,4235,0
20240624,155600,500872515,4235,4235,4235,4235,0
20240624,155500,500872515,4235,4235,4235,4235,0
20240624,155400,500872515,4235,4235,4235,4235,0
20240624,155300,500872515,4235,4235,4235,4235,0
20240624,155200,500872515,4235,4235,4235,4235,0
20240624,155100,500872515,4235,4235,4235,4235,0
20240624,155000,500872515,4235,4235,4235,4235,0
20240624,154900,500872515,4235,4235,4235,4235,0
20240624,154800,500872515,4235,4235,4235,4235,0
20240624,154700,500872515,4235,4235,4235,4235,0
20240624,154600,500872515,4235,4235,4235,4235,0
20240624,154500,500872515,4235,4235,4235,4235,0
20240624,154400,500872515,4235,4235,4235,4235,0
20240624,154300,500872515,4235,4235,4235,4235,0
20240624,154200,500872515,4235,4235,4235,4235,0
20240624,154100,500872515,4235,4235,4235,4235,3725
20240624,154000,500872515,4235,4235,4235,4235,0
20240624,153900,500872515,4235,4235,4235,4235,0
20240624,153800,500872515,4235,4235,4235,4235,0
20240624,153700,500872515,4235,4235,4235,4235,0
20240624,153600,500872515,4235,4235,4235,4235,0
20240624,153500,500872515,4235,4235,4235,4235,0
20240624,153400,500872515,4235,4235,4235,4235,0
20240624,153300,500872515,4235,4235,4235,4235,0
20240624,153200,500872515,4235,4235,4235,4235,0
20240624,153100,500872515,4235,4235,4235,4235,0
20240624,153000,500872515,4235,4235,4235,4235,3725
20240624,152900,485097140,4245,4245,4245,4245,0
20240624,152800,485097140,4245,4245,4245,4245,0
20240624,152700,485097140,4245,4245,4245,4245,0
20240624,152600,485097140,4245,4245,4245,4245,0
20240624,152500,485097140,4245,4245,4245,4245,0
20240624,152400,485097140,4245,4245,4245,4245,0
20240624,152300,485097140,4245,4245,4245,4245,0
20240624,152200,485097140,4245,4245,4245,4245,0
20240624,152100,485097140,4245,4245,4245,4245,0
20240624,152000,485097140,4245,4245,4245,4245,0
20240624,151900,485097140,4245,4250,4250,4245,2542
20240624,151800,474301480,4250,4245,4250,4245,325
20240624,151700,472921365,4245,4245,4245,4245,3
20240624,151600,472908630,4245,4240,4245,4240,340
20240624,151500,471466730,4240,4240,4240,4235,467
20240624,151400,469486845,4240,4245,4245,4240,297
20240624,151300,468227560,4240,4240,4240,4240,44
20240624,151200,468041000,4240,4240,4240,4240,353
20240624,151100,466544280,4245,4245,4245,4245,0
20240624,151000,466544280,4245,4245,4245,4245,1
20240624,150900,466540035,4245,4245,4245,4245,127
20240624,150800,466000920,4245,4240,4245,4240,280
20240624,150700,464813450,4240,4240,4245,4240,1286
20240624,150600,459360590,4240,4240,4240,4240,2339
20240624,150500,449443230,4240,4245,4245,4240,1021
20240624,150400,445114185,4240,4240,4240,4240,0
20240624,150300,445114185,4240,4240,4240,4240,0
20240624,150200,445114185,4240,4245,4245,4240,30
20240624,150100,444986935,4245,4245,4245,4240,1021
20240624,150000,440655225,4245,4245,4245,4245,182
20240624,145900,439882635,4245,4245,4245,4245,217
20240624,145800,438961470,4245,4245,4245,4245,8
20240624,145700,438927510,4245,4245,4245,4245,307
20240624,145600,437624295,4245,4245,4245,4245,239
20240624,145500,436609740,4245,4245,4245,4245,310
20240624,145400,435293790,4245,4245,4245,4245,0
20240624,145300,435293790,4245,4245,4245,4245,0
20240624,145200,435293790,4245,4245,4245,4245,10
20240624,145100,435251340,4245,4245,4245,4245,200
20240624,145000,434402340,4245,4245,4245,4245,199
20240624,144900,433557585,4245,4245,4245,4245,0
20240624,144800,433557585,4245,4245,4245,4245,0
20240624,144700,433557585,4245,4245,4245,4245,400
20240624,144600,431859585,4245,4245,4245,4245,18
20240624,144500,431783175,4250,4250,4250,4250,6
20240624,144400,431757675,4250,4250,4250,4250,10
20240624,144300,431715175,4250,4250,4250,4250,0
20240624,144200,431715175,4250,4250,4250,4250,375
20240624,144100,430121425,4250,4250,4250,4250,9
20240624,144000,430083175,4250,4250,4250,4250,0
20240624,143900,430083175,4250,4250,4250,4250,197
20240624,143800,429245925,4255,4255,4255,4255,0
20240624,143700,429245925,4255,4250,4255,4250,28
20240624,143600,429126910,4250,4250,4250,4250,0
20240624,143500,429126910,4250,4250,4250,4250,0
20240624,143400,429126910,4250,4250,4250,4250,1
20240624,143300,429122660,4250,4255,4255,4250,502
20240624,143200,426989155,4250,4250,4250,4250,88
20240624,143100,426615155,4255,4255,4255,4255,0
20240624,143000,426615155,4255,4255,4255,4255,1
20240624,142900,426610900,4250,4250,4250,4250,0
20240624,142800,426610900,4250,4250,4250,4250,52
20240624,142700,426389900,4245,4245,4245,4245,1284
20240624,142600,420939320,4245,4250,4250,4245,722
20240624,142500,417874380,4245,4245,4245,4245,26
20240624,142400,417764010,4250,4250,4250,4250,8
20240624,142300,417730010,4250,4250,4250,4250,0
20240624,142200,417730010,4250,4250,4250,4250,1611
20240624,142100,410883260,4255,4255,4255,4255,0
20240624,142000,410883260,4255,4255,4255,4255,0
20240624,141900,410883260,4255,4255,4255,4255,5
20240624,141800,410861985,4255,4255,4255,4255,0
20240624,141700,410861985,4255,4255,4255,4255,1
20240624,141600,410857730,4250,4250,4250,4250,117
20240624,141500,410360480,4255,4255,4255,4255,0
20240624,141400,410360480,4255,4255,4255,4255,5
20240624,141300,410339205,4255,4255,4255,4255,3
20240624,141200,410326440,4255,4255,4255,4255,200
20240624,141100,409475440,4255,4250,4255,4250,87
20240624,141000,409105485,4260,4260,4260,4260,0
20240624,140900,409105485,4260,4260,4260,4260,1
20240624,140800,409101225,4250,4250,4250,4250,617
20240624,140700,406478975,4250,4260,4260,4250,5000
20240624,140600,385217040,4260,4260,4260,4260,3
20240624,140500,385204260,4260,4260,4260,4260,0
20240624,140400,385204260,4260,4260,4260,4260,10
20240624,140300,385161660,4260,4260,4260,4260,0
20240624,140200,385161660,4260,4260,4260,4260,0
20240624,140100,385161660,4260,4260,4260,4260,0
20240624,140000,385161660,4260,4260,4260,4260,0
20240624,135900,385161660,4260,4260,4260,4260,0
20240624,135800,385161660,4260,4260,4260,4260,0
20240624,135700,385161660,4260,4260,4260,4260,0
20240624,135600,385161660,4260,4260,4260,4260,0
20240624,135500,385161660,4260,4260,4260,4260,2
20240624,135400,385153140,4255,4260,4260,4255,80
20240624,135300,384812735,4255,4255,4255,4255,0
20240624,135200,384812735,4255,4255,4255,4255,0
20240624,135100,384812735,4255,4255,4255,4255,0
20240624,135000,384812735,4255,4265,4265,4255,140
20240624,134900,384216725,4260,4260,4260,4260,0
20240624,134800,384216725,4260,4260,4260,4260,0
20240624,134700,384216725,4260,4260,4260,4260,0
20240624,134600,384216725,4260,4260,4260,4260,35
20240624,134500,384067625,4255,4270,4270,4255,2201
20240624,134400,374699100,4265,4265,4265,4265,22
20240624,134300,374605270,4265,4265,4265,4265,1
20240624,134200,374601005,4270,4270,4270,4270,234
20240624,134100,373601825,4270,4270,4270,4270,0
20240624,134000,373601825,4270,4270,4270,4260,208
20240624,133900,372715665,4260,4260,4260,4260,40
20240624,133800,372545265,4270,4265,4270,4265,30
20240624,133700,372417260,4265,4265,4265,4265,1
20240624,133600,372412995,4265,4265,4265,4265,1
20240624,133500,372408730,4265,4265,4265,4265,0
20240624,133400,372408730,4265,4265,4265,4265,0
20240624,133300,372408730,4265,4265,4265,4265,78
20240624,133200,372076060,4265,4265,4265,4265,0
20240624,133100,372076060,4265,4265,4265,4265,0
20240624,133000,372076060,4265,4265,4265,4265,0
20240624,132900,372076060,4265,4265,4265,4265,0
20240624,132800,372076060,4265,4260,4265,4260,423
20240624,132700,370274035,4255,4255,4255,4255,0
20240624,132600,370274035,4255,4255,4255,4255,0
20240624,132500,370274035,4255,4255,4255,4255,0
20240624,132400,370274035,4255,4260,4260,4255,546
20240624,132300,367948175,4260,4260,4260,4260,0
20240624,132200,367948175,4260,4260,4260,4260,0
20240624,132100,367948175,4260,4260,4260,4260,0
20240624,132000,367948175,4260,4260,4260,4260,0
20240624,131900,367948175,4260,4260,4260,4260,0
20240624,131800,367948175,4260,4260,4260,4260,30
20240624,131700,367820375,4260,4265,4265,4260,500
20240624,131600,365689680,4265,4265,4265,4265,30
20240624,131500,365561730,4265,4275,4275,4265,553
20240624,131400,363200755,4275,4275,4275,4275,0
20240624,131300,363200755,4275,4275,4275,4275,30
20240624,131200,363072505,4275,4275,4275,4275,35
20240624,131100,362922880,4275,4275,4275,4275,0
20240624,131000,362922880,4275,4275,4275,4275,100
20240624,130900,362495380,4270,4270,4270,4270,0
20240624,130800,362495380,4270,4270,4270,4270,0
20240624,130700,362495380,4270,4270,4270,4270,0
20240624,130600,362495380,4270,4270,4270,4270,0
20240624,130500,362495380,4270,4270,4270,4270,1
20240624,130400,362491110,4275,4275,4275,4275,6
20240624,130300,362465460,4275,4275,4275,4275,8
20240624,130200,362431260,4275,4275,4275,4275,5
20240624,130100,362409885,4275,4270,4275,4270,34
20240624,130000,362264700,4260,4260,4260,4260,0
20240624,125900,362264700,4260,4260,4260,4260,0
20240624,125800,362264700,4260,4260,4260,4260,0
20240624,125700,362264700,4260,4260,4260,4260,3
20240624,125600,362251920,4250,4250,4250,4250,0
20240624,125500,362251920,4250,4250,4250,4250,0
20240624,125400,362251920,4250,4250,4250,4250,0
20240624,125300,362251920,4250,4270,4270,4250,700
20240624,125200,359272700,4270,4270,4270,4270,80
20240624,125100,358931100,4275,4275,4275,4275,0
20240624,125000,358931100,4275,4275,4275,4275,0
20240624,124900,358931100,4275,4275,4275,4275,1
20240624,124800,358926825,4280,4280,4280,4280,0
20240624,124700,358926825,4280,4280,4280,4280,0
20240624,124600,358926825,4280,4275,4280,4255,3731
20240624,124500,343019175,4275,4275,4275,4275,2
20240624,124400,343010625,4275,4275,4275,4275,0
20240624,124300,343010625,4275,4275,4275,4275,10
20240624,124200,342967875,4275,4275,4275,4275,0
20240624,124100,342967875,4275,4275,4275,4275,0
20240624,124000,342967875,4275,4275,4275,4275,0
20240624,123900,342967875,4275,4275,4275,4275,10
20240624,123800,342925125,4275,4275,4275,4275,0
20240624,123700,342925125,4275,4275,4275,4275,0
20240624,123600,342925125,4275,4275,4275,4275,0
20240624,123500,342925125,4275,4275,4275,4275,0
20240624,123400,342925125,4275,4275,4275,4275,0
20240624,123300,342925125,4275,4275,4275,4275,0
20240624,123200,342925125,4275,4275,4275,4275,0
20240624,123100,342925125,4275,4280,4280,4275,600
20240624,123000,340360120,4275,4275,4275,4275,10
20240624,122900,340317370,4275,4275,4275,4275,0
20240624,122800,340317370,4275,4275,4275,4275,200
20240624,122700,339462370,4275,4275,4275,4275,0
20240624,122600,339462370,4275,4275,4275,4275,0
20240624,122500,339462370,4275,4275,4275,4275,21
20240624,122400,339372595,4275,4275,4275,4275,15
20240624,122300,339308470,4275,4275,4275,4275,0
20240624,122200,339308470,4275,4275,4275,4275,0
20240624,122100,339308470,4275,4275,4275,4275,0
20240624,122000,339308470,4275,4275,4275,4275,0
20240624,121900,339308470,4275,4275,4275,4275,10
20240624,121800,339265720,4275,4275,4275,4275,22
20240624,121700,339171670,4275,4275,4275,4275,0
20240624,121600,339171670,4275,4275,4275,4275,20
20240624,121500,339086170,4275,4275,4275,4275,0
20240624,121400,339086170,4275,4275,4275,4275,1094
20240624,121300,334409320,4285,4285,4285,4285,33
20240624,121200,334267915,4285,4285,4285,4285,0
20240624,121100,334267915,4285,4285,4285,4285,0
20240624,121000,334267915,4285,4285,4285,4285,9
20240624,120900,334229350,4290,4290,4290,4290,1
20240624,120800,334225060,4285,4285,4285,4285,11
20240624,120700,334177925,4290,4290,4290,4290,0
20240624,120600,334177925,4290,4290,4290,4290,0
20240624,120500,334177925,4290,4290,4290,4290,16
20240624,120400,334109285,4285,4275,4285,4275,123
20240624,120300,333582730,4275,4275,4275,4275,0
20240624,120200,333582730,4275,4275,4275,4275,0
20240624,120100,333582730,4275,4285,4285,4275,800
20240624,120000,330161410,4290,4290,4290,4290,1
20240624,115900,330157120,4290,4290,4290,4290,0
20240624,115800,330157120,4290,4290,4290,4290,90
20240624,115700,329771020,4285,4270,4285,4270,943
20240624,115600,325733145,4265,4265,4265,4265,14
20240624,115500,325673435,4270,4270,4270,4270,30
20240624,115400,325545335,4270,4270,4270,4270,2
20240624,115300,325536795,4265,4265,4265,4265,0
20240624,115200,325536795,4265,4265,4265,4265,0
20240624,115100,325536795,4265,4265,4265,4265,0
20240624,115000,325536795,4265,4265,4265,4265,0
20240624,114900,325536795,4265,4265,4265,4265,0
20240624,114800,325536795,4265,4265,4265,4265,0
20240624,114700,325536795,4265,4265,4265,4265,0
20240624,114600,325536795,4265,4260,4265,4260,94
20240624,114500,325136005,4260,4260,4260,4260,111
20240624,114400,324663145,4265,4270,4270,4265,96
20240624,114300,324253310,4275,4275,4275,4275,7
20240624,114200,324223385,4275,4275,4275,4275,0
20240624,114100,324223385,4275,4275,4275,4275,0
20240624,114000,324223385,4275,4275,4275,4275,0
20240624,113900,324223385,4275,4275,4275,4275,0
20240624,113800,324223385,4275,4270,4275,4270,16
20240624,113700,324155050,4265,4265,4265,4265,48
20240624,113600,323950330,4265,4265,4265,4265,19
20240624,113500,323869295,4265,4265,4265,4265,309
20240624,113400,322551410,4270,4270,4270,4270,19
20240624,113300,322470280,4275,4275,4275,4275,1
20240624,113200,322466005,4270,4270,4270,4270,4
20240624,113100,322448925,4270,4280,4280,4270,2809
20240624,113000,310446120,4280,4280,4280,4280,30
20240624,112900,310317720,4280,4280,4280,4280,41
20240624,112800,310142240,4280,4280,4280,4280,0
20240624,112700,310142240,4280,4280,4280,4280,10
20240624,112600,310099440,4285,4285,4285,4285,0
20240624,112500,310099440,4285,4290,4290,4285,347
20240624,112400,308612540,4290,4290,4290,4290,0
20240624,112300,308612540,4290,4290,4290,4290,29
20240624,112200,308488130,4290,4290,4290,4290,0
20240624,112100,308488130,4290,4290,4290,4290,78
20240624,112000,308153510,4290,4290,4290,4290,9
20240624,111900,308114900,4295,4295,4295,4295,1
20240624,111800,308110605,4295,4295,4295,4295,6
20240624,111700,308084835,4295,4295,4295,4295,60
20240624,111600,307827135,4290,4290,4290,4290,0
20240624,111500,307827135,4290,4290,4290,4290,79
20240624,111400,307488225,4295,4295,4295,4295,21
20240624,111300,307398030,4295,4295,4295,4295,23
20240624,111200,307299245,4295,4295,4295,4295,100
20240624,111100,306869745,4285,4285,4285,4285,0
20240624,111000,306869745,4285,4285,4285,4285,1
20240624,110900,306865460,4300,4300,4300,4300,0
20240624,110800,306865460,4300,4290,4300,4290,2500
20240624,110700,296123695,4290,4290,4290,4290,7
20240624,110600,296093665,4295,4295,4295,4295,0
20240624,110500,296093665,4295,4295,4295,4295,0
20240624,110400,296093665,4295,4295,4295,4295,29
20240624,110300,295969110,4295,4295,4295,4295,0
20240624,110200,295969110,4295,4295,4295,4295,183
20240624,110100,295183125,4305,4305,4305,4305,0
20240624,110000,295183125,4305,4305,4305,4305,0
20240624,105900,295183125,4305,4305,4305,4305,0
20240624,105800,295183125,4305,4305,4305,4305,0
20240624,105700,295183125,4305,4305,4305,4305,0
20240624,105600,295183125,4305,4310,4310,4305,1307
20240624,105500,289554485,4315,4315,4315,4315,0
20240624,105400,289554485,4315,4315,4315,4315,204
20240624,105300,288674225,4315,4310,4315,4310,222
20240624,105200,287716440,4305,4305,4305,4305,200
20240624,105100,286855440,4305,4300,4305,4300,2139
20240624,105000,277656045,4300,4300,4300,4300,360
20240624,104900,276108045,4300,4300,4300,4300,0
20240624,104800,276108045,4300,4300,4300,4300,10
20240624,104700,276065045,4300,4300,4300,4300,0
20240624,104600,276065045,4300,4300,4300,4300,1
20240624,104500,276060745,4300,4300,4300,4300,120
20240624,104400,275544745,4305,4305,4305,4305,0
20240624,104300,275544745,4305,4305,4305,4305,0
20240624,104200,275544745,4305,4290,4305,4290,72
20240624,104100,275235620,4290,4290,4290,4290,80
20240624,104000,274892420,4285,4285,4285,4285,0
20240624,103900,274892420,4285,4285,4285,4285,0
20240624,103800,274892420,4285,4285,4285,4285,0
20240624,103700,274892420,4285,4285,4285,4285,0
20240624,103600,274892420,4285,4285,4295,4285,832
20240624,103500,271319030,4295,4300,4300,4295,86
20240624,103400,270949650,4300,4305,4305,4300,406
20240624,103300,269203845,4300,4300,4300,4300,100
20240624,103200,268773845,4300,4300,4300,4300,0
20240624,103100,268773845,4300,4285,4300,4285,1221
20240624,103000,263535245,4290,4290,4290,4290,6
20240624,102900,263509505,4295,4295,4295,4295,10
20240624,102800,263466555,4295,4295,4295,4295,25
20240624,102700,263359180,4300,4305,4305,4300,475
20240624,102600,261314325,4320,4320,4320,4320,0
20240624,102500,261314325,4320,4320,4320,4320,10
20240624,102400,261271125,4320,4320,4320,4320,24
20240624,102300,261167445,4315,4315,4315,4315,484
20240624,102200,259078985,4315,4315,4315,4315,364
20240624,102100,257508325,4315,4315,4315,4315,0
20240624,102000,257508325,4315,4320,4320,4315,329
20240624,101900,256087095,4320,4350,4350,4320,39
20240624,101800,255917775,4315,4350,4350,4315,161
20240624,101700,255217745,4375,4355,4375,4355,21
20240624,101600,255126090,4355,4355,4355,4355,0
20240624,101500,255126090,4355,4355,4355,4355,0
20240624,101400,255126090,4355,4355,4355,4355,3
20240624,101300,255113025,4350,4385,4385,4350,123
20240624,101200,254577275,4395,4395,4395,4395,0
20240624,101100,254577275,4395,4395,4395,4395,0
20240624,101000,254577275,4395,4395,4395,4395,0
20240624,100900,254577275,4395,4390,4395,4390,86
20240624,100800,254199340,4400,4335,4400,4335,1511
20240624,100700,247588535,4360,4325,4360,4325,4095
20240624,100600,229803195,4320,4315,4320,4315,97
20240624,100500,229384525,4315,4315,4315,4315,1
20240624,100400,229380210,4315,4315,4315,4315,1
20240624,100300,229375895,4315,4320,4320,4295,23
20240624,100200,229276665,4320,4320,4320,4320,1
20240624,100100,229272345,4295,4320,4320,4295,5
20240624,100000,229250845,4295,4295,4295,4295,1
20240624,095900,229246550,4295,4295,4295,4295,605
20240624,095800,226648075,4295,4295,4295,4295,8
20240624,095700,226613715,4320,4320,4320,4320,4
20240624,095600,226596435,4300,4300,4300,4300,0
20240624,095500,226596435,4300,4300,4300,4300,0
20240624,095400,226596435,4300,4300,4300,4300,1100
20240624,095300,221866435,4300,4300,4300,4300,0
20240624,095200,221866435,4300,4300,4300,4300,5
20240624,095100,221844935,4300,4300,4300,4300,0
20240624,095000,221844935,4300,4300,4300,4300,40
20240624,094900,221672935,4300,4300,4300,4300,101
20240624,094800,221238635,4315,4290,4315,4290,3169
20240624,094700,207630830,4285,4285,4285,4285,500
20240624,094600,205488330,4285,4290,4290,4285,126
20240624,094500,204948040,4290,4295,4295,4290,447
20240624,094400,203029980,4300,4300,4300,4300,0
20240624,094300,203029980,4300,4300,4300,4300,0
20240624,094200,203029980,4300,4290,4300,4290,15
20240624,094100,202965500,4290,4290,4290,4290,0
20240624,094000,202965500,4290,4295,4295,4290,419
20240624,093900,201167815,4300,4300,4300,4300,109
20240624,093800,200699115,4300,4295,4300,4295,54
20240624,093700,200467110,4285,4290,4290,4285,810
20240624,093600,196994780,4290,4285,4290,4285,2486
20240624,093500,186333750,4280,4280,4280,4280,117
20240624,093400,185832990,4285,4285,4285,4285,0
20240624,093300,185832990,4285,4285,4285,4285,0
20240624,093200,185832990,4285,4285,4285,4285,0
20240624,093100,185832990,4285,4260,4285,4260,401
20240624,093000,184124705,4285,4280,4285,4280,29
20240624,092900,184000510,4260,4280,4285,4260,230
20240624,092800,183020060,4260,4265,4265,4260,1500
20240624,092700,176627555,4285,4285,4285,4285,10
20240624,092600,176584705,4280,4280,4280,4280,12
20240624,092500,176533345,4280,4270,4280,4250,6052
20240624,092400,150785850,4255,4255,4255,4255,1000
20240624,092300,146530850,4255,4260,4260,4255,4279
20240624,092200,128320250,4260,4265,4265,4260,5
20240624,092100,128298945,4290,4290,4290,4290,0
20240624,092000,128298945,4290,4280,4290,4280,70
20240624,091900,127999025,4255,4255,4255,4255,1
20240624,091800,127994770,4280,4275,4280,4275,188
20240624,091700,127190185,4285,4285,4285,4250,12386
20240624,091600,74379930,4285,4285,4285,4285,11
20240624,091500,74332795,4285,4285,4285,4285,183
20240624,091400,73548640,4290,4285,4290,4285,12
20240624,091300,73497170,4285,4290,4290,4285,101
20240624,091200,73064165,4290,4285,4290,4280,1380
20240624,091100,67153765,4285,4290,4290,4285,375
20240624,091000,65545570,4290,4290,4290,4290,163
20240624,090900,64846300,4290,4300,4300,4290,562
20240624,090800,62434010,4300,4330,4335,4300,986
20240624,090700,58188655,4320,4330,4330,4320,192
20240624,090600,57357825,4330,4335,4335,4330,55
20240624,090500,57119430,4340,4350,4350,4340,807
20240624,090400,53614005,4350,4350,4350,4350,410
20240624,090300,51830505,4350,4360,4360,4350,982
20240624,090200,47557680,4360,4360,4360,4360,500
20240624,090100,45377680,4365,4375,4375,4365,550
20240624,090000,42976430,4365,4375,4375,4365,9681