stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,204100,517800575,4055,4055,4055,4055,2522
20240627,204000,517800575,4055,4055,4055,4055,0
20240627,203900,517800575,4055,4055,4055,4055,0
20240627,203800,517800575,4055,4055,4055,4055,0
20240627,203700,517800575,4055,4055,4055,4055,0
20240627,203600,517800575,4055,4055,4055,4055,0
20240627,203500,517800575,4055,4055,4055,4055,0
20240627,203400,517800575,4055,4055,4055,4055,0
20240627,203300,517800575,4055,4055,4055,4055,0
20240627,203200,517800575,4055,4055,4055,4055,0
20240627,203100,517800575,4055,4055,4055,4055,0
20240627,203000,517800575,4055,4055,4055,4055,0
20240627,202900,517800575,4055,4055,4055,4055,0
20240627,202800,517800575,4055,4055,4055,4055,0
20240627,202700,517800575,4055,4055,4055,4055,0
20240627,202600,517800575,4055,4055,4055,4055,0
20240627,202500,517800575,4055,4055,4055,4055,0
20240627,202400,517800575,4055,4055,4055,4055,0
20240627,202300,517800575,4055,4055,4055,4055,0
20240627,202200,517800575,4055,4055,4055,4055,0
20240627,202100,517800575,4055,4055,4055,4055,0
20240627,202000,517800575,4055,4055,4055,4055,0
20240627,201900,517800575,4055,4055,4055,4055,0
20240627,201800,517800575,4055,4055,4055,4055,0
20240627,201700,517800575,4055,4055,4055,4055,0
20240627,201600,517800575,4055,4055,4055,4055,0
20240627,201500,517800575,4055,4055,4055,4055,0
20240627,201400,517800575,4055,4055,4055,4055,0
20240627,201300,517800575,4055,4055,4055,4055,0
20240627,201200,517800575,4055,4055,4055,4055,0
20240627,201100,517800575,4055,4055,4055,4055,2522
20240627,201000,517800575,4055,4055,4055,4055,0
20240627,200900,517800575,4055,4055,4055,4055,0
20240627,200800,517800575,4055,4055,4055,4055,0
20240627,200700,517800575,4055,4055,4055,4055,0
20240627,200600,517800575,4055,4055,4055,4055,0
20240627,200500,517800575,4055,4055,4055,4055,0
20240627,200400,517800575,4055,4055,4055,4055,0
20240627,200300,517800575,4055,4055,4055,4055,0
20240627,200200,517800575,4055,4055,4055,4055,0
20240627,200100,517800575,4055,4055,4055,4055,0
20240627,200000,517800575,4055,4055,4055,4055,0
20240627,195900,517800575,4055,4055,4055,4055,0
20240627,195800,517800575,4055,4055,4055,4055,0
20240627,195700,517800575,4055,4055,4055,4055,0
20240627,195600,517800575,4055,4055,4055,4055,0
20240627,195500,517800575,4055,4055,4055,4055,0
20240627,195400,517800575,4055,4055,4055,4055,0
20240627,195300,517800575,4055,4055,4055,4055,0
20240627,195200,517800575,4055,4055,4055,4055,0
20240627,195100,517800575,4055,4055,4055,4055,0
20240627,195000,517800575,4055,4055,4055,4055,0
20240627,194900,517800575,4055,4055,4055,4055,0
20240627,194800,517800575,4055,4055,4055,4055,0
20240627,194700,517800575,4055,4055,4055,4055,0
20240627,194600,517800575,4055,4055,4055,4055,0
20240627,194500,517800575,4055,4055,4055,4055,0
20240627,194400,517800575,4055,4055,4055,4055,0
20240627,194300,517800575,4055,4055,4055,4055,0
20240627,194200,517800575,4055,4055,4055,4055,0
20240627,194100,517800575,4055,4055,4055,4055,2522
20240627,194000,517800575,4055,4055,4055,4055,0
20240627,193900,517800575,4055,4055,4055,4055,0
20240627,193800,517800575,4055,4055,4055,4055,0
20240627,193700,517800575,4055,4055,4055,4055,0
20240627,193600,517800575,4055,4055,4055,4055,0
20240627,193500,517800575,4055,4055,4055,4055,0
20240627,193400,517800575,4055,4055,4055,4055,0
20240627,193300,517800575,4055,4055,4055,4055,0
20240627,193200,517800575,4055,4055,4055,4055,0
20240627,193100,517800575,4055,4055,4055,4055,0
20240627,193000,517800575,4055,4055,4055,4055,0
20240627,192900,517800575,4055,4055,4055,4055,0
20240627,192800,517800575,4055,4055,4055,4055,0
20240627,192700,517800575,4055,4055,4055,4055,0
20240627,192600,517800575,4055,4055,4055,4055,0
20240627,192500,517800575,4055,4055,4055,4055,0
20240627,192400,517800575,4055,4055,4055,4055,0
20240627,192300,517800575,4055,4055,4055,4055,0
20240627,192200,517800575,4055,4055,4055,4055,0
20240627,192100,517800575,4055,4055,4055,4055,0
20240627,192000,517800575,4055,4055,4055,4055,0
20240627,191900,517800575,4055,4055,4055,4055,0
20240627,191800,517800575,4055,4055,4055,4055,0
20240627,191700,517800575,4055,4055,4055,4055,0
20240627,191600,517800575,4055,4055,4055,4055,0
20240627,191500,517800575,4055,4055,4055,4055,0
20240627,191400,517800575,4055,4055,4055,4055,0
20240627,191300,517800575,4055,4055,4055,4055,0
20240627,191200,517800575,4055,4055,4055,4055,0
20240627,191100,517800575,4055,4055,4055,4055,2522
20240627,191000,517800575,4055,4055,4055,4055,0
20240627,190900,517800575,4055,4055,4055,4055,0
20240627,190800,517800575,4055,4055,4055,4055,0
20240627,190700,517800575,4055,4055,4055,4055,0
20240627,190600,517800575,4055,4055,4055,4055,0
20240627,190500,517800575,4055,4055,4055,4055,0
20240627,190400,517800575,4055,4055,4055,4055,0
20240627,190300,517800575,4055,4055,4055,4055,0
20240627,190200,517800575,4055,4055,4055,4055,0
20240627,190100,517800575,4055,4055,4055,4055,0
20240627,190000,517800575,4055,4055,4055,4055,0
20240627,185900,517800575,4055,4055,4055,4055,0
20240627,185800,517800575,4055,4055,4055,4055,0
20240627,185700,517800575,4055,4055,4055,4055,0
20240627,185600,517800575,4055,4055,4055,4055,0
20240627,185500,517800575,4055,4055,4055,4055,0
20240627,185400,517800575,4055,4055,4055,4055,0
20240627,185300,517800575,4055,4055,4055,4055,0
20240627,185200,517800575,4055,4055,4055,4055,0
20240627,185100,517800575,4055,4055,4055,4055,0
20240627,185000,517800575,4055,4055,4055,4055,0
20240627,184900,517800575,4055,4055,4055,4055,0
20240627,184800,517800575,4055,4055,4055,4055,0
20240627,184700,517800575,4055,4055,4055,4055,0
20240627,184600,517800575,4055,4055,4055,4055,0
20240627,184500,517800575,4055,4055,4055,4055,0
20240627,184400,517800575,4055,4055,4055,4055,0
20240627,184300,517800575,4055,4055,4055,4055,0
20240627,184200,517800575,4055,4055,4055,4055,0
20240627,184100,517800575,4055,4055,4055,4055,2522
20240627,184000,517800575,4055,4055,4055,4055,0
20240627,183900,517800575,4055,4055,4055,4055,0
20240627,183800,517800575,4055,4055,4055,4055,0
20240627,183700,517800575,4055,4055,4055,4055,0
20240627,183600,517800575,4055,4055,4055,4055,0
20240627,183500,517800575,4055,4055,4055,4055,0
20240627,183400,517800575,4055,4055,4055,4055,0
20240627,183300,517800575,4055,4055,4055,4055,0
20240627,183200,517800575,4055,4055,4055,4055,0
20240627,183100,517800575,4055,4055,4055,4055,0
20240627,183000,517800575,4055,4055,4055,4055,0
20240627,182900,517800575,4055,4055,4055,4055,0
20240627,182800,517800575,4055,4055,4055,4055,0
20240627,182700,517800575,4055,4055,4055,4055,0
20240627,182600,517800575,4055,4055,4055,4055,0
20240627,182500,517800575,4055,4055,4055,4055,0
20240627,182400,517800575,4055,4055,4055,4055,0
20240627,182300,517800575,4055,4055,4055,4055,0
20240627,182200,517800575,4055,4055,4055,4055,0
20240627,182100,517800575,4055,4055,4055,4055,0
20240627,182000,517800575,4055,4055,4055,4055,0
20240627,181900,517800575,4055,4055,4055,4055,0
20240627,181800,517800575,4055,4055,4055,4055,0
20240627,181700,517800575,4055,4055,4055,4055,0
20240627,181600,517800575,4055,4055,4055,4055,0
20240627,181500,517800575,4055,4055,4055,4055,0
20240627,181400,517800575,4055,4055,4055,4055,0
20240627,181300,517800575,4055,4055,4055,4055,0
20240627,181200,517800575,4055,4055,4055,4055,0
20240627,181100,517800575,4055,4055,4055,4055,2522
20240627,181000,517800575,4055,4055,4055,4055,0
20240627,180900,517800575,4055,4055,4055,4055,0
20240627,180800,517800575,4055,4055,4055,4055,0
20240627,180700,517800575,4055,4055,4055,4055,0
20240627,180600,517800575,4055,4055,4055,4055,0
20240627,180500,517800575,4055,4055,4055,4055,0
20240627,180400,517800575,4055,4055,4055,4055,0
20240627,180300,517800575,4055,4055,4055,4055,0
20240627,180200,517800575,4055,4055,4055,4055,0
20240627,180100,517800575,4055,4055,4055,4055,0
20240627,180000,517800575,4055,4055,4055,4055,0
20240627,175900,517800575,4055,4055,4055,4055,0
20240627,175800,517800575,4055,4055,4055,4055,0
20240627,175700,517800575,4055,4055,4055,4055,0
20240627,175600,517800575,4055,4055,4055,4055,0
20240627,175500,517800575,4055,4055,4055,4055,0
20240627,175400,517800575,4055,4055,4055,4055,0
20240627,175300,517800575,4055,4055,4055,4055,0
20240627,175200,517800575,4055,4055,4055,4055,0
20240627,175100,517800575,4055,4055,4055,4055,0
20240627,175000,517800575,4055,4055,4055,4055,0
20240627,174900,517800575,4055,4055,4055,4055,0
20240627,174800,517800575,4055,4055,4055,4055,0
20240627,174700,517800575,4055,4055,4055,4055,0
20240627,174600,517800575,4055,4055,4055,4055,0
20240627,174500,517800575,4055,4055,4055,4055,0
20240627,174400,517800575,4055,4055,4055,4055,0
20240627,174300,517800575,4055,4055,4055,4055,0
20240627,174200,517800575,4055,4055,4055,4055,0
20240627,174100,517800575,4055,4055,4055,4055,2522
20240627,174000,517800575,4055,4055,4055,4055,0
20240627,173900,517800575,4055,4055,4055,4055,0
20240627,173800,517800575,4055,4055,4055,4055,0
20240627,173700,517800575,4055,4055,4055,4055,0
20240627,173600,517800575,4055,4055,4055,4055,0
20240627,173500,517800575,4055,4055,4055,4055,0
20240627,173400,517800575,4055,4055,4055,4055,0
20240627,173300,517800575,4055,4055,4055,4055,0
20240627,173200,517800575,4055,4055,4055,4055,0
20240627,173100,517800575,4055,4055,4055,4055,0
20240627,173000,517800575,4055,4055,4055,4055,0
20240627,172900,517800575,4055,4055,4055,4055,0
20240627,172800,517800575,4055,4055,4055,4055,0
20240627,172700,517800575,4055,4055,4055,4055,0
20240627,172600,517800575,4055,4055,4055,4055,0
20240627,172500,517800575,4055,4055,4055,4055,0
20240627,172400,517800575,4055,4055,4055,4055,0
20240627,172300,517800575,4055,4055,4055,4055,0
20240627,172200,517800575,4055,4055,4055,4055,0
20240627,172100,517800575,4055,4055,4055,4055,0
20240627,172000,517800575,4055,4055,4055,4055,0
20240627,171900,517800575,4055,4055,4055,4055,0
20240627,171800,517800575,4055,4055,4055,4055,0
20240627,171700,517800575,4055,4055,4055,4055,0
20240627,171600,517800575,4055,4055,4055,4055,0
20240627,171500,517800575,4055,4055,4055,4055,0
20240627,171400,517800575,4055,4055,4055,4055,0
20240627,171300,517800575,4055,4055,4055,4055,0
20240627,171200,517800575,4055,4055,4055,4055,0
20240627,171100,517800575,4055,4055,4055,4055,2522
20240627,171000,517800575,4055,4055,4055,4055,0
20240627,170900,517800575,4055,4055,4055,4055,0
20240627,170800,517800575,4055,4055,4055,4055,0
20240627,170700,517800575,4055,4055,4055,4055,0
20240627,170600,517800575,4055,4055,4055,4055,0
20240627,170500,517800575,4055,4055,4055,4055,0
20240627,170400,517800575,4055,4055,4055,4055,0
20240627,170300,517800575,4055,4055,4055,4055,0
20240627,170200,517800575,4055,4055,4055,4055,0
20240627,170100,517800575,4055,4055,4055,4055,0
20240627,170000,517800575,4055,4055,4055,4055,0
20240627,165900,517800575,4055,4055,4055,4055,0
20240627,165800,517800575,4055,4055,4055,4055,0
20240627,165700,517800575,4055,4055,4055,4055,0
20240627,165600,517800575,4055,4055,4055,4055,0
20240627,165500,517800575,4055,4055,4055,4055,0
20240627,165400,517800575,4055,4055,4055,4055,0
20240627,165300,517800575,4055,4055,4055,4055,0
20240627,165200,517800575,4055,4055,4055,4055,0
20240627,165100,517800575,4055,4055,4055,4055,0
20240627,165000,517800575,4055,4055,4055,4055,0
20240627,164900,517800575,4055,4055,4055,4055,0
20240627,164800,517800575,4055,4055,4055,4055,0
20240627,164700,517800575,4055,4055,4055,4055,0
20240627,164600,517800575,4055,4055,4055,4055,0
20240627,164500,517800575,4055,4055,4055,4055,0
20240627,164400,517800575,4055,4055,4055,4055,0
20240627,164300,517800575,4055,4055,4055,4055,0
20240627,164200,517800575,4055,4055,4055,4055,0
20240627,164100,517800575,4055,4055,4055,4055,2522
20240627,164000,517800575,4055,4055,4055,4055,0
20240627,163900,517800575,4055,4055,4055,4055,0
20240627,163800,517800575,4055,4055,4055,4055,0
20240627,163700,517800575,4055,4055,4055,4055,0
20240627,163600,517800575,4055,4055,4055,4055,0
20240627,163500,517800575,4055,4055,4055,4055,0
20240627,163400,517800575,4055,4055,4055,4055,0
20240627,163300,517800575,4055,4055,4055,4055,0
20240627,163200,517800575,4055,4055,4055,4055,0
20240627,163100,517800575,4055,4055,4055,4055,0
20240627,163000,517800575,4055,4055,4055,4055,0
20240627,162900,517800575,4055,4055,4055,4055,0
20240627,162800,517800575,4055,4055,4055,4055,0
20240627,162700,517800575,4055,4055,4055,4055,0
20240627,162600,517800575,4055,4055,4055,4055,0
20240627,162500,517800575,4055,4055,4055,4055,0
20240627,162400,517800575,4055,4055,4055,4055,0
20240627,162300,517800575,4055,4055,4055,4055,0
20240627,162200,517800575,4055,4055,4055,4055,0
20240627,162100,517800575,4055,4055,4055,4055,0
20240627,162000,517800575,4055,4055,4055,4055,0
20240627,161900,517800575,4055,4055,4055,4055,0
20240627,161800,517800575,4055,4055,4055,4055,0
20240627,161700,517800575,4055,4055,4055,4055,0
20240627,161600,517800575,4055,4055,4055,4055,0
20240627,161500,517800575,4055,4055,4055,4055,0
20240627,161400,517800575,4055,4055,4055,4055,0
20240627,161300,517800575,4055,4055,4055,4055,0
20240627,161200,517800575,4055,4055,4055,4055,0
20240627,161100,517800575,4055,4055,4055,4055,2522
20240627,161000,517800575,4055,4055,4055,4055,0
20240627,160900,517800575,4055,4055,4055,4055,0
20240627,160800,517800575,4055,4055,4055,4055,0
20240627,160700,517800575,4055,4055,4055,4055,0
20240627,160600,517800575,4055,4055,4055,4055,0
20240627,160500,517800575,4055,4055,4055,4055,0
20240627,160400,517800575,4055,4055,4055,4055,0
20240627,160300,517800575,4055,4055,4055,4055,0
20240627,160200,517800575,4055,4055,4055,4055,0
20240627,160100,517800575,4055,4055,4055,4055,0
20240627,160000,517800575,4055,4055,4055,4055,0
20240627,155900,517800575,4055,4055,4055,4055,0
20240627,155800,517800575,4055,4055,4055,4055,0
20240627,155700,517800575,4055,4055,4055,4055,0
20240627,155600,517800575,4055,4055,4055,4055,0
20240627,155500,517800575,4055,4055,4055,4055,0
20240627,155400,517800575,4055,4055,4055,4055,0
20240627,155300,517800575,4055,4055,4055,4055,0
20240627,155200,517800575,4055,4055,4055,4055,0
20240627,155100,517800575,4055,4055,4055,4055,0
20240627,155000,517800575,4055,4055,4055,4055,0
20240627,154900,517800575,4055,4055,4055,4055,0
20240627,154800,517800575,4055,4055,4055,4055,0
20240627,154700,517800575,4055,4055,4055,4055,0
20240627,154600,517800575,4055,4055,4055,4055,0
20240627,154500,517800575,4055,4055,4055,4055,0
20240627,154400,517800575,4055,4055,4055,4055,0
20240627,154300,517800575,4055,4055,4055,4055,0
20240627,154200,517800575,4055,4055,4055,4055,0
20240627,154100,517800575,4055,4055,4055,4055,2522
20240627,154000,517800575,4055,4055,4055,4055,0
20240627,153900,517800575,4055,4055,4055,4055,0
20240627,153800,517800575,4055,4055,4055,4055,0
20240627,153700,517800575,4055,4055,4055,4055,0
20240627,153600,517800575,4055,4055,4055,4055,0
20240627,153500,517800575,4055,4055,4055,4055,0
20240627,153400,517800575,4055,4055,4055,4055,0
20240627,153300,517800575,4055,4055,4055,4055,0
20240627,153200,517800575,4055,4055,4055,4055,0
20240627,153100,517800575,4055,4055,4055,4055,0
20240627,153000,517800575,4055,4055,4055,4055,2522
20240627,152900,507573865,4060,4060,4060,4060,0
20240627,152800,507573865,4060,4060,4060,4060,0
20240627,152700,507573865,4060,4060,4060,4060,0
20240627,152600,507573865,4060,4060,4060,4060,0
20240627,152500,507573865,4060,4060,4060,4060,0
20240627,152400,507573865,4060,4060,4060,4060,0
20240627,152300,507573865,4060,4060,4060,4060,0
20240627,152200,507573865,4060,4060,4060,4060,0
20240627,152100,507573865,4060,4060,4060,4060,0
20240627,152000,507573865,4060,4060,4060,4060,0
20240627,151900,507573865,4060,4065,4065,4060,205
20240627,151800,506741540,4065,4060,4065,4060,484
20240627,151700,504775415,4060,4060,4060,4060,2153
20240627,151600,496034235,4070,4065,4070,4065,616
20240627,151500,493530190,4065,4060,4065,4060,1107
20240627,151400,489035235,4065,4065,4065,4065,50
20240627,151300,488831985,4065,4060,4065,4060,250
20240627,151200,487815985,4065,4065,4065,4065,203
20240627,151100,486990790,4065,4065,4065,4065,0
20240627,151000,486990790,4065,4065,4065,4065,552
20240627,150900,484746910,4060,4060,4060,4060,100
20240627,150800,484340910,4060,4060,4060,4060,0
20240627,150700,484340910,4060,4060,4060,4060,120
20240627,150600,483853710,4065,4065,4065,4065,568
20240627,150500,481544790,4060,4060,4060,4060,272
20240627,150400,480440470,4060,4060,4060,4060,103
20240627,150300,480022290,4065,4055,4065,4055,268
20240627,150200,478933890,4055,4055,4055,4055,10
20240627,150100,478893340,4055,4055,4055,4055,0
20240627,150000,478893340,4055,4055,4055,4055,75
20240627,145900,478589215,4055,4055,4055,4055,0
20240627,145800,478589215,4055,4055,4055,4055,6
20240627,145700,478564885,4055,4055,4055,4055,0
20240627,145600,478564885,4055,4055,4055,4055,293
20240627,145500,477376770,4055,4055,4055,4055,25
20240627,145400,477275395,4060,4060,4060,4060,10
20240627,145300,477234795,4060,4060,4060,4060,0
20240627,145200,477234795,4060,4060,4060,4060,3
20240627,145100,477222615,4055,4055,4055,4055,68
20240627,145000,476946875,4060,4060,4060,4060,0
20240627,144900,476946875,4060,4060,4060,4060,5
20240627,144800,476926575,4060,4060,4060,4060,17
20240627,144700,476857555,4060,4060,4060,4060,40
20240627,144600,476695155,4060,4060,4060,4060,10
20240627,144500,476654555,4055,4055,4055,4055,500
20240627,144400,474627055,4055,4055,4055,4055,41
20240627,144300,474460800,4060,4055,4060,4055,83
20240627,144200,474124030,4060,4065,4065,4060,932
20240627,144100,470340105,4065,4065,4065,4065,44
20240627,144000,470161245,4060,4060,4060,4060,708
20240627,143900,467286765,4060,4065,4065,4060,160
20240627,143800,466636865,4060,4060,4065,4060,310
20240627,143700,465378205,4065,4065,4065,4065,0
20240627,143600,465378205,4065,4060,4065,4060,2
20240627,143500,465370080,4065,4065,4065,4065,417
20240627,143400,463674975,4065,4065,4065,4065,303
20240627,143300,462443280,4060,4060,4060,4060,0
20240627,143200,462443280,4060,4060,4060,4060,0
20240627,143100,462443280,4060,4060,4060,4060,0
20240627,143000,462443280,4060,4060,4060,4060,0
20240627,142900,462443280,4060,4060,4060,4060,0
20240627,142800,462443280,4060,4060,4060,4060,698
20240627,142700,459609400,4055,4055,4055,4055,1000
20240627,142600,455554400,4055,4055,4055,4055,0
20240627,142500,455554400,4055,4055,4055,4055,0
20240627,142400,455554400,4055,4055,4055,4055,0
20240627,142300,455554400,4055,4055,4055,4055,220
20240627,142200,454662300,4060,4060,4060,4060,114
20240627,142100,454199460,4060,4055,4060,4055,1704
20240627,142000,447288825,4060,4060,4060,4060,112
20240627,141900,446834105,4060,4060,4060,4060,405
20240627,141800,445189805,4055,4055,4055,4055,0
20240627,141700,445189805,4055,4055,4055,4055,0
20240627,141600,445189805,4055,4055,4055,4055,0
20240627,141500,445189805,4055,4055,4055,4055,0
20240627,141400,445189805,4055,4065,4065,4055,624
20240627,141300,442658400,4065,4060,4065,4060,501
20240627,141200,440624335,4060,4060,4060,4060,99
20240627,141100,440222395,4060,4055,4060,4055,324
20240627,141000,438907325,4055,4055,4060,4055,1190
20240627,140900,434081655,4055,4055,4055,4055,1000
20240627,140800,430026655,4065,4060,4065,4055,1541
20240627,140700,423773150,4060,4065,4065,4060,560
20240627,140600,421499485,4060,4065,4070,4060,1235
20240627,140500,416479915,4070,4075,4075,4070,2644
20240627,140400,405711375,4080,4080,4080,4080,11
20240627,140300,405666495,4080,4085,4085,4075,1634
20240627,140200,399000150,4085,4085,4085,4085,1300
20240627,140100,393689650,4085,4090,4090,4085,1000
20240627,140000,389604235,4095,4095,4095,4095,9
20240627,135900,389567380,4090,4090,4090,4090,0
20240627,135800,389567380,4090,4090,4090,4090,111
20240627,135700,389113390,4090,4090,4090,4090,542
20240627,135600,386896610,4090,4090,4090,4090,750
20240627,135500,383829110,4090,4090,4090,4090,0
20240627,135400,383829110,4090,4095,4095,4090,16246
20240627,135300,317357670,4100,4095,4100,4095,104
20240627,135200,316931770,4100,4100,4100,4100,0
20240627,135100,316931770,4100,4100,4100,4100,389
20240627,135000,315336870,4100,4100,4100,4100,1084
20240627,134900,310892470,4105,4105,4105,4105,10
20240627,134800,310851420,4105,4105,4105,4105,5
20240627,134700,310830895,4105,4105,4105,4105,0
20240627,134600,310830895,4105,4105,4105,4105,0
20240627,134500,310830895,4105,4105,4105,4105,0
20240627,134400,310830895,4105,4105,4105,4105,10
20240627,134300,310789845,4105,4105,4105,4105,2
20240627,134200,310781635,4105,4105,4105,4105,0
20240627,134100,310781635,4105,4105,4105,4105,0
20240627,134000,310781635,4105,4105,4105,4105,0
20240627,133900,310781635,4105,4105,4105,4105,0
20240627,133800,310781635,4105,4105,4105,4105,0
20240627,133700,310781635,4105,4105,4105,4105,33
20240627,133600,310646170,4100,4100,4100,4100,0
20240627,133500,310646170,4100,4100,4100,4100,53
20240627,133400,310428870,4100,4100,4100,4100,0
20240627,133300,310428870,4100,4100,4100,4100,50
20240627,133200,310223870,4100,4100,4100,4100,0
20240627,133100,310223870,4100,4100,4100,4100,533
20240627,133000,308038570,4105,4105,4105,4105,0
20240627,132900,308038570,4105,4105,4105,4105,0
20240627,132800,308038570,4105,4105,4105,4105,17
20240627,132700,307968785,4105,4105,4105,4105,0
20240627,132600,307968785,4105,4105,4105,4105,10
20240627,132500,307927735,4105,4105,4105,4105,30
20240627,132400,307804585,4110,4110,4110,4110,31
20240627,132300,307677175,4110,4110,4110,4110,0
20240627,132200,307677175,4110,4105,4110,4100,1028
20240627,132100,303461940,4105,4105,4105,4105,15
20240627,132000,303400365,4105,4105,4105,4105,3
20240627,131900,303388050,4105,4105,4105,4105,2
20240627,131800,303379840,4105,4105,4105,4105,0
20240627,131700,303379840,4105,4105,4105,4105,562
20240627,131600,301072830,4105,4105,4105,4105,0
20240627,131500,301072830,4105,4105,4105,4105,526
20240627,131400,298913600,4110,4110,4110,4110,0
20240627,131300,298913600,4110,4110,4110,4110,0
20240627,131200,298913600,4110,4110,4110,4110,0
20240627,131100,298913600,4110,4110,4110,4110,100
20240627,131000,298502600,4110,4105,4110,4105,11
20240627,130900,298457440,4110,4110,4110,4110,1
20240627,130800,298453330,4110,4110,4110,4110,300
20240627,130700,297220330,4110,4110,4110,4110,0
20240627,130600,297220330,4110,4110,4110,4110,45
20240627,130500,297035380,4110,4110,4110,4110,255
20240627,130400,295987330,4105,4105,4105,4105,0
20240627,130300,295987330,4105,4105,4105,4105,0
20240627,130200,295987330,4105,4110,4110,4105,304
20240627,130100,294739390,4105,4105,4105,4105,5
20240627,130000,294718865,4100,4100,4100,4100,230
20240627,125900,293775865,4105,4105,4105,4105,0
20240627,125800,293775865,4105,4105,4105,4105,0
20240627,125700,293775865,4105,4105,4105,4105,35
20240627,125600,293632190,4105,4105,4105,4105,0
20240627,125500,293632190,4105,4105,4105,4105,0
20240627,125400,293632190,4105,4105,4105,4105,1
20240627,125300,293628085,4100,4110,4110,4100,1950
20240627,125200,285626535,4110,4110,4110,4110,0
20240627,125100,285626535,4110,4110,4110,4110,0
20240627,125000,285626535,4110,4110,4110,4110,0
20240627,124900,285626535,4110,4110,4110,4110,0
20240627,124800,285626535,4110,4110,4110,4110,170
20240627,124700,284927835,4110,4110,4110,4110,0
20240627,124600,284927835,4110,4110,4110,4110,13
20240627,124500,284874405,4110,4110,4110,4110,60
20240627,124400,284627805,4115,4115,4115,4115,2
20240627,124300,284619575,4115,4115,4115,4115,0
20240627,124200,284619575,4115,4115,4115,4115,0
20240627,124100,284619575,4115,4115,4115,4115,1
20240627,124000,284615460,4110,4110,4110,4110,0
20240627,123900,284615460,4110,4110,4110,4110,0
20240627,123800,284615460,4110,4110,4110,4110,0
20240627,123700,284615460,4110,4110,4110,4110,280
20240627,123600,283464660,4110,4110,4110,4110,0
20240627,123500,283464660,4110,4110,4110,4110,0
20240627,123400,283464660,4110,4110,4110,4110,0
20240627,123300,283464660,4110,4110,4110,4110,0
20240627,123200,283464660,4110,4110,4110,4110,0
20240627,123100,283464660,4110,4110,4110,4110,8
20240627,123000,283431780,4115,4115,4115,4115,0
20240627,122900,283431780,4115,4115,4115,4115,0
20240627,122800,283431780,4115,4115,4115,4115,0
20240627,122700,283431780,4115,4115,4115,4115,0
20240627,122600,283431780,4115,4115,4115,4115,162
20240627,122500,282765150,4115,4115,4115,4115,0
20240627,122400,282765150,4115,4115,4115,4115,6
20240627,122300,282740460,4115,4115,4115,4115,0
20240627,122200,282740460,4115,4115,4115,4115,0
20240627,122100,282740460,4115,4115,4115,4115,0
20240627,122000,282740460,4115,4115,4115,4115,0
20240627,121900,282740460,4115,4115,4115,4115,8
20240627,121800,282707540,4115,4115,4115,4115,0
20240627,121700,282707540,4115,4115,4115,4115,460
20240627,121600,280814640,4110,4110,4110,4110,1
20240627,121500,280810530,4110,4110,4110,4110,1
20240627,121400,280806420,4110,4110,4110,4110,0
20240627,121300,280806420,4110,4105,4110,4105,17
20240627,121200,280736610,4110,4110,4110,4110,15
20240627,121100,280674960,4110,4110,4110,4110,25
20240627,121000,280572210,4110,4110,4110,4110,20
20240627,120900,280490010,4105,4105,4105,4105,0
20240627,120800,280490010,4105,4105,4105,4105,0
20240627,120700,280490010,4105,4105,4105,4105,500
20240627,120600,278437510,4105,4105,4105,4105,0
20240627,120500,278437510,4105,4105,4105,4105,10
20240627,120400,278396460,4105,4105,4105,4105,20
20240627,120300,278314360,4105,4105,4105,4105,0
20240627,120200,278314360,4105,4105,4105,4105,0
20240627,120100,278314360,4105,4105,4105,4105,0
20240627,120000,278314360,4105,4105,4105,4105,0
20240627,115900,278314360,4105,4105,4105,4105,0
20240627,115800,278314360,4105,4105,4105,4105,4
20240627,115700,278297940,4105,4105,4105,4105,0
20240627,115600,278297940,4105,4105,4105,4105,1
20240627,115500,278293835,4105,4105,4105,4105,242
20240627,115400,277300425,4100,4100,4100,4100,294
20240627,115300,276095025,4095,4095,4095,4095,300
20240627,115200,274866525,4095,4095,4095,4095,21
20240627,115100,274780530,4095,4095,4095,4095,479
20240627,115000,272819025,4100,4100,4100,4100,100
20240627,114900,272409025,4100,4100,4100,4100,1200
20240627,114800,267489025,4100,4100,4100,4100,800
20240627,114700,264209025,4100,4100,4100,4100,200
20240627,114600,263389025,4095,4095,4095,4095,0
20240627,114500,263389025,4095,4095,4095,4095,0
20240627,114400,263389025,4095,4095,4095,4095,0
20240627,114300,263389025,4095,4095,4095,4095,24
20240627,114200,263290745,4095,4095,4095,4095,27
20240627,114100,263180180,4095,4095,4095,4095,4
20240627,114000,263163800,4095,4095,4095,4095,0
20240627,113900,263163800,4095,4095,4095,4095,4
20240627,113800,263147420,4095,4095,4095,4095,1
20240627,113700,263143325,4100,4095,4100,4090,2098
20240627,113600,254561515,4095,4095,4095,4095,106
20240627,113500,254127445,4095,4095,4095,4095,732
20240627,113400,251129905,4095,4095,4095,4095,24
20240627,113300,251031625,4095,4100,4100,4095,88
20240627,113200,250671045,4095,4100,4100,4095,93
20240627,113100,250289970,4095,4095,4095,4095,377
20240627,113000,248746155,4095,4100,4100,4090,2704
20240627,112900,237673135,4100,4100,4105,4100,1096
20240627,112800,233179185,4105,4100,4105,4100,848
20240627,112700,229702145,4105,4105,4105,4105,21
20240627,112600,229615940,4110,4110,4110,4110,0
20240627,112500,229615940,4110,4105,4110,4105,1428
20240627,112400,223753890,4115,4115,4115,4115,0
20240627,112300,223753890,4115,4115,4115,4115,0
20240627,112200,223753890,4115,4115,4115,4115,0
20240627,112100,223753890,4115,4115,4115,4115,0
20240627,112000,223753890,4115,4110,4115,4105,8475
20240627,111900,188923120,4110,4115,4115,4110,3464
20240627,111800,174683615,4115,4115,4115,4115,5207
20240627,111700,153256810,4115,4115,4115,4115,2500
20240627,111600,142969310,4115,4115,4115,4115,0
20240627,111500,142969310,4115,4115,4115,4115,0
20240627,111400,142969310,4115,4115,4115,4115,100
20240627,111300,142557810,4120,4115,4120,4115,107
20240627,111200,142117005,4115,4115,4115,4115,0
20240627,111100,142117005,4115,4120,4120,4115,56
20240627,111000,141886290,4120,4120,4120,4120,0
20240627,110900,141886290,4120,4120,4120,4120,230
20240627,110800,140938690,4120,4120,4120,4120,7
20240627,110700,140909850,4120,4120,4120,4120,0
20240627,110600,140909850,4120,4115,4120,4115,203
20240627,110500,140074490,4115,4120,4120,4115,54
20240627,110400,139852215,4115,4115,4115,4115,0
20240627,110300,139852215,4115,4115,4115,4115,0
20240627,110200,139852215,4115,4115,4115,4115,677
20240627,110100,137066360,4115,4115,4115,4115,0
20240627,110000,137066360,4115,4115,4115,4115,100
20240627,105900,136654860,4120,4120,4120,4120,1
20240627,105800,136650740,4120,4120,4120,4120,401
20240627,105700,134998620,4120,4120,4120,4120,0
20240627,105600,134998620,4120,4120,4120,4120,40
20240627,105500,134833820,4120,4120,4120,4120,0
20240627,105400,134833820,4120,4120,4120,4120,527
20240627,105300,132662580,4120,4120,4120,4120,200
20240627,105200,131838580,4120,4120,4120,4120,3196
20240627,105100,118671060,4120,4125,4125,4120,5500
20240627,105000,96008300,4125,4125,4125,4125,30
20240627,104900,95884550,4125,4125,4125,4125,1796
20240627,104800,88476050,4125,4125,4125,4125,0
20240627,104700,88476050,4125,4125,4125,4125,863
20240627,104600,84916175,4125,4125,4125,4125,0
20240627,104500,84916175,4125,4130,4130,4125,12
20240627,104400,84866620,4130,4130,4130,4130,68
20240627,104300,84585780,4130,4130,4130,4130,0
20240627,104200,84585780,4130,4130,4130,4125,9
20240627,104100,84548620,4130,4130,4130,4130,10
20240627,104000,84507320,4130,4130,4130,4130,47
20240627,103900,84313210,4125,4130,4130,4125,356
20240627,103800,82844210,4125,4130,4130,4125,298
20240627,103700,81614215,4130,4125,4130,4125,182
20240627,103600,80862965,4130,4130,4130,4130,122
20240627,103500,80359105,4140,4140,4140,4140,0
20240627,103400,80359105,4140,4140,4140,4140,1
20240627,103300,80354965,4140,4140,4140,4140,0
20240627,103200,80354965,4140,4140,4140,4135,36
20240627,103100,80206090,4135,4135,4135,4135,0
20240627,103000,80206090,4135,4135,4135,4135,0
20240627,102900,80206090,4135,4135,4135,4135,0
20240627,102800,80206090,4135,4135,4135,4135,0
20240627,102700,80206090,4135,4135,4135,4135,0
20240627,102600,80206090,4135,4135,4135,4135,25
20240627,102500,80102715,4140,4130,4140,4130,256
20240627,102400,79043965,4130,4130,4130,4130,230
20240627,102300,78094065,4125,4125,4125,4125,0
20240627,102200,78094065,4125,4125,4125,4125,0
20240627,102100,78094065,4125,4125,4125,4125,0
20240627,102000,78094065,4125,4125,4125,4125,200
20240627,101900,77269065,4130,4130,4130,4130,1
20240627,101800,77264935,4130,4130,4130,4130,10
20240627,101700,77223635,4130,4130,4130,4130,29
20240627,101600,77103865,4125,4125,4125,4125,160
20240627,101500,76443865,4125,4130,4130,4125,1210
20240627,101400,71452565,4130,4130,4130,4125,55
20240627,101300,71225530,4125,4125,4125,4125,0
20240627,101200,71225530,4125,4130,4130,4125,548
20240627,101100,68965015,4130,4130,4130,4130,0
20240627,101000,68965015,4130,4135,4135,4130,139
20240627,100900,68390265,4130,4130,4130,4130,0
20240627,100800,68390265,4130,4130,4130,4130,5
20240627,100700,68369615,4130,4130,4130,4130,100
20240627,100600,67956615,4125,4125,4125,4125,100
20240627,100500,67544115,4130,4130,4130,4130,0
20240627,100400,67544115,4130,4130,4130,4130,500
20240627,100300,65479115,4140,4140,4140,4140,0
20240627,100200,65479115,4140,4140,4140,4140,1
20240627,100100,65474975,4130,4130,4130,4130,7
20240627,100000,65446065,4130,4130,4130,4130,0
20240627,095900,65446065,4130,4130,4130,4130,1
20240627,095800,65441935,4130,4130,4130,4130,12
20240627,095700,65392375,4130,4130,4130,4130,5
20240627,095600,65371725,4130,4140,4140,4130,155
20240627,095500,64731285,4145,4145,4145,4145,0
20240627,095400,64731285,4145,4145,4145,4145,0
20240627,095300,64731285,4145,4145,4145,4145,0
20240627,095200,64731285,4145,4145,4145,4145,0
20240627,095100,64731285,4145,4145,4145,4145,300
20240627,095000,63487785,4145,4145,4145,4145,8
20240627,094900,63454625,4145,4145,4145,4145,1
20240627,094800,63450480,4130,4130,4130,4130,1
20240627,094700,63446350,4145,4145,4145,4145,0
20240627,094600,63446350,4145,4145,4145,4145,0
20240627,094500,63446350,4145,4145,4145,4145,2
20240627,094400,63438060,4145,4145,4145,4145,4
20240627,094300,63421480,4125,4140,4140,4125,9
20240627,094200,63384265,4140,4140,4140,4140,520
20240627,094100,61231465,4130,4130,4130,4130,22
20240627,094000,61140605,4130,4130,4130,4130,21
20240627,093900,61053875,4130,4130,4130,4130,100
20240627,093800,60640875,4120,4130,4130,4120,485
20240627,093700,58639810,4130,4130,4130,4130,120
20240627,093600,58144210,4130,4130,4135,4130,847
20240627,093500,54646090,4145,4135,4145,4130,151
20240627,093400,54021945,4130,4145,4145,4130,1004
20240627,093300,49875275,4150,4135,4150,4135,56
20240627,093200,49643700,4130,4130,4135,4130,195
20240627,093100,48838175,4135,4140,4140,4135,555
20240627,093000,46541525,4140,4140,4140,4140,71
20240627,092900,46247585,4140,4145,4145,4135,696
20240627,092800,43365010,4150,4150,4150,4145,41
20240627,092700,43194970,4150,4155,4155,4150,3388
20240627,092600,29134485,4155,4175,4175,4155,1963
20240627,092500,20967545,4195,4195,4195,4195,0
20240627,092400,20967545,4195,4195,4195,4195,2
20240627,092300,20959155,4195,4195,4195,4195,0
20240627,092200,20959155,4195,4195,4195,4195,4
20240627,092100,20942375,4195,4190,4195,4190,101
20240627,092000,20519180,4185,4185,4185,4185,23
20240627,091900,20422925,4190,4190,4190,4190,3
20240627,091800,20410355,4185,4185,4185,4185,32
20240627,091700,20276435,4185,4180,4185,4180,100
20240627,091600,19858125,4180,4180,4180,4180,61
20240627,091500,19603145,4180,4180,4180,4180,0
20240627,091400,19603145,4180,4180,4180,4180,611
20240627,091300,17049165,4180,4180,4180,4180,10
20240627,091200,17007365,4185,4185,4185,4185,1
20240627,091100,17003180,4185,4185,4185,4185,12
20240627,091000,16952960,4185,4185,4185,4185,7
20240627,090900,16923665,4190,4190,4190,4190,0
20240627,090800,16923665,4190,4190,4190,4190,32
20240627,090700,16789585,4185,4185,4185,4185,294
20240627,090600,15559195,4190,4190,4190,4190,300
20240627,090500,14302195,4230,4230,4230,4230,0
20240627,090400,14302195,4230,4230,4230,4230,0
20240627,090300,14302195,4230,4230,4230,4230,0
20240627,090200,14302195,4230,4230,4230,4230,500
20240627,090100,12187195,4230,4185,4230,4180,17
20240627,090000,12115990,4180,4225,4230,4180,2864