stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,212300,2701805395,5020,5020,5020,5020,19207
20240627,212200,2701805395,5020,5020,5020,5020,0
20240627,212100,2701805395,5020,5020,5020,5020,0
20240627,212000,2701805395,5020,5020,5020,5020,0
20240627,211900,2701805395,5020,5020,5020,5020,0
20240627,211800,2701805395,5020,5020,5020,5020,0
20240627,211700,2701805395,5020,5020,5020,5020,0
20240627,211600,2701805395,5020,5020,5020,5020,0
20240627,211500,2701805395,5020,5020,5020,5020,0
20240627,211400,2701805395,5020,5020,5020,5020,0
20240627,211300,2701805395,5020,5020,5020,5020,0
20240627,211200,2701805395,5020,5020,5020,5020,0
20240627,211100,2701805395,5020,5020,5020,5020,0
20240627,211000,2701805395,5020,5020,5020,5020,0
20240627,210900,2701805395,5020,5020,5020,5020,0
20240627,210800,2701805395,5020,5020,5020,5020,0
20240627,210700,2701805395,5020,5020,5020,5020,0
20240627,210600,2701805395,5020,5020,5020,5020,0
20240627,210500,2701805395,5020,5020,5020,5020,0
20240627,210400,2701805395,5020,5020,5020,5020,0
20240627,210300,2701805395,5020,5020,5020,5020,0
20240627,210200,2701805395,5020,5020,5020,5020,0
20240627,210100,2701805395,5020,5020,5020,5020,0
20240627,210000,2701805395,5020,5020,5020,5020,0
20240627,205900,2701805395,5020,5020,5020,5020,0
20240627,205800,2701805395,5020,5020,5020,5020,0
20240627,205700,2701805395,5020,5020,5020,5020,0
20240627,205600,2701805395,5020,5020,5020,5020,0
20240627,205500,2701805395,5020,5020,5020,5020,0
20240627,205400,2701805395,5020,5020,5020,5020,0
20240627,205300,2701805395,5020,5020,5020,5020,19207
20240627,205200,2701805395,5020,5020,5020,5020,0
20240627,205100,2701805395,5020,5020,5020,5020,0
20240627,205000,2701805395,5020,5020,5020,5020,0
20240627,204900,2701805395,5020,5020,5020,5020,0
20240627,204800,2701805395,5020,5020,5020,5020,0
20240627,204700,2701805395,5020,5020,5020,5020,0
20240627,204600,2701805395,5020,5020,5020,5020,0
20240627,204500,2701805395,5020,5020,5020,5020,0
20240627,204400,2701805395,5020,5020,5020,5020,0
20240627,204300,2701805395,5020,5020,5020,5020,0
20240627,204200,2701805395,5020,5020,5020,5020,0
20240627,204100,2701805395,5020,5020,5020,5020,0
20240627,204000,2701805395,5020,5020,5020,5020,0
20240627,203900,2701805395,5020,5020,5020,5020,0
20240627,203800,2701805395,5020,5020,5020,5020,0
20240627,203700,2701805395,5020,5020,5020,5020,0
20240627,203600,2701805395,5020,5020,5020,5020,0
20240627,203500,2701805395,5020,5020,5020,5020,0
20240627,203400,2701805395,5020,5020,5020,5020,0
20240627,203300,2701805395,5020,5020,5020,5020,0
20240627,203200,2701805395,5020,5020,5020,5020,0
20240627,203100,2701805395,5020,5020,5020,5020,0
20240627,203000,2701805395,5020,5020,5020,5020,0
20240627,202900,2701805395,5020,5020,5020,5020,0
20240627,202800,2701805395,5020,5020,5020,5020,0
20240627,202700,2701805395,5020,5020,5020,5020,0
20240627,202600,2701805395,5020,5020,5020,5020,0
20240627,202500,2701805395,5020,5020,5020,5020,0
20240627,202400,2701805395,5020,5020,5020,5020,0
20240627,202300,2701805395,5020,5020,5020,5020,19207
20240627,202200,2701805395,5020,5020,5020,5020,0
20240627,202100,2701805395,5020,5020,5020,5020,0
20240627,202000,2701805395,5020,5020,5020,5020,0
20240627,201900,2701805395,5020,5020,5020,5020,0
20240627,201800,2701805395,5020,5020,5020,5020,0
20240627,201700,2701805395,5020,5020,5020,5020,0
20240627,201600,2701805395,5020,5020,5020,5020,0
20240627,201500,2701805395,5020,5020,5020,5020,0
20240627,201400,2701805395,5020,5020,5020,5020,0
20240627,201300,2701805395,5020,5020,5020,5020,0
20240627,201200,2701805395,5020,5020,5020,5020,0
20240627,201100,2701805395,5020,5020,5020,5020,0
20240627,201000,2701805395,5020,5020,5020,5020,0
20240627,200900,2701805395,5020,5020,5020,5020,0
20240627,200800,2701805395,5020,5020,5020,5020,0
20240627,200700,2701805395,5020,5020,5020,5020,0
20240627,200600,2701805395,5020,5020,5020,5020,0
20240627,200500,2701805395,5020,5020,5020,5020,0
20240627,200400,2701805395,5020,5020,5020,5020,0
20240627,200300,2701805395,5020,5020,5020,5020,0
20240627,200200,2701805395,5020,5020,5020,5020,0
20240627,200100,2701805395,5020,5020,5020,5020,0
20240627,200000,2701805395,5020,5020,5020,5020,0
20240627,195900,2701805395,5020,5020,5020,5020,0
20240627,195800,2701805395,5020,5020,5020,5020,0
20240627,195700,2701805395,5020,5020,5020,5020,0
20240627,195600,2701805395,5020,5020,5020,5020,0
20240627,195500,2701805395,5020,5020,5020,5020,0
20240627,195400,2701805395,5020,5020,5020,5020,0
20240627,195300,2701805395,5020,5020,5020,5020,19207
20240627,195200,2701805395,5020,5020,5020,5020,0
20240627,195100,2701805395,5020,5020,5020,5020,0
20240627,195000,2701805395,5020,5020,5020,5020,0
20240627,194900,2701805395,5020,5020,5020,5020,0
20240627,194800,2701805395,5020,5020,5020,5020,0
20240627,194700,2701805395,5020,5020,5020,5020,0
20240627,194600,2701805395,5020,5020,5020,5020,0
20240627,194500,2701805395,5020,5020,5020,5020,0
20240627,194400,2701805395,5020,5020,5020,5020,0
20240627,194300,2701805395,5020,5020,5020,5020,0
20240627,194200,2701805395,5020,5020,5020,5020,0
20240627,194100,2701805395,5020,5020,5020,5020,0
20240627,194000,2701805395,5020,5020,5020,5020,0
20240627,193900,2701805395,5020,5020,5020,5020,0
20240627,193800,2701805395,5020,5020,5020,5020,0
20240627,193700,2701805395,5020,5020,5020,5020,0
20240627,193600,2701805395,5020,5020,5020,5020,0
20240627,193500,2701805395,5020,5020,5020,5020,0
20240627,193400,2701805395,5020,5020,5020,5020,0
20240627,193300,2701805395,5020,5020,5020,5020,0
20240627,193200,2701805395,5020,5020,5020,5020,0
20240627,193100,2701805395,5020,5020,5020,5020,0
20240627,193000,2701805395,5020,5020,5020,5020,0
20240627,192900,2701805395,5020,5020,5020,5020,0
20240627,192800,2701805395,5020,5020,5020,5020,0
20240627,192700,2701805395,5020,5020,5020,5020,0
20240627,192600,2701805395,5020,5020,5020,5020,0
20240627,192500,2701805395,5020,5020,5020,5020,0
20240627,192400,2701805395,5020,5020,5020,5020,0
20240627,192300,2701805395,5020,5020,5020,5020,19207
20240627,192200,2701805395,5020,5020,5020,5020,0
20240627,192100,2701805395,5020,5020,5020,5020,0
20240627,192000,2701805395,5020,5020,5020,5020,0
20240627,191900,2701805395,5020,5020,5020,5020,0
20240627,191800,2701805395,5020,5020,5020,5020,0
20240627,191700,2701805395,5020,5020,5020,5020,0
20240627,191600,2701805395,5020,5020,5020,5020,0
20240627,191500,2701805395,5020,5020,5020,5020,0
20240627,191400,2701805395,5020,5020,5020,5020,0
20240627,191300,2701805395,5020,5020,5020,5020,0
20240627,191200,2701805395,5020,5020,5020,5020,0
20240627,191100,2701805395,5020,5020,5020,5020,0
20240627,191000,2701805395,5020,5020,5020,5020,0
20240627,190900,2701805395,5020,5020,5020,5020,0
20240627,190800,2701805395,5020,5020,5020,5020,0
20240627,190700,2701805395,5020,5020,5020,5020,0
20240627,190600,2701805395,5020,5020,5020,5020,0
20240627,190500,2701805395,5020,5020,5020,5020,0
20240627,190400,2701805395,5020,5020,5020,5020,0
20240627,190300,2701805395,5020,5020,5020,5020,0
20240627,190200,2701805395,5020,5020,5020,5020,0
20240627,190100,2701805395,5020,5020,5020,5020,0
20240627,190000,2701805395,5020,5020,5020,5020,0
20240627,185900,2701805395,5020,5020,5020,5020,0
20240627,185800,2701805395,5020,5020,5020,5020,0
20240627,185700,2701805395,5020,5020,5020,5020,0
20240627,185600,2701805395,5020,5020,5020,5020,0
20240627,185500,2701805395,5020,5020,5020,5020,0
20240627,185400,2701805395,5020,5020,5020,5020,0
20240627,185300,2701805395,5020,5020,5020,5020,19207
20240627,185200,2701805395,5020,5020,5020,5020,0
20240627,185100,2701805395,5020,5020,5020,5020,0
20240627,185000,2701805395,5020,5020,5020,5020,0
20240627,184900,2701805395,5020,5020,5020,5020,0
20240627,184800,2701805395,5020,5020,5020,5020,0
20240627,184700,2701805395,5020,5020,5020,5020,0
20240627,184600,2701805395,5020,5020,5020,5020,0
20240627,184500,2701805395,5020,5020,5020,5020,0
20240627,184400,2701805395,5020,5020,5020,5020,0
20240627,184300,2701805395,5020,5020,5020,5020,0
20240627,184200,2701805395,5020,5020,5020,5020,0
20240627,184100,2701805395,5020,5020,5020,5020,0
20240627,184000,2701805395,5020,5020,5020,5020,0
20240627,183900,2701805395,5020,5020,5020,5020,0
20240627,183800,2701805395,5020,5020,5020,5020,0
20240627,183700,2701805395,5020,5020,5020,5020,0
20240627,183600,2701805395,5020,5020,5020,5020,0
20240627,183500,2701805395,5020,5020,5020,5020,0
20240627,183400,2701805395,5020,5020,5020,5020,0
20240627,183300,2701805395,5020,5020,5020,5020,0
20240627,183200,2701805395,5020,5020,5020,5020,0
20240627,183100,2701805395,5020,5020,5020,5020,0
20240627,183000,2701805395,5020,5020,5020,5020,0
20240627,182900,2701805395,5020,5020,5020,5020,0
20240627,182800,2701805395,5020,5020,5020,5020,0
20240627,182700,2701805395,5020,5020,5020,5020,0
20240627,182600,2701805395,5020,5020,5020,5020,0
20240627,182500,2701805395,5020,5020,5020,5020,0
20240627,182400,2701805395,5020,5020,5020,5020,0
20240627,182300,2701805395,5020,5020,5020,5020,19207
20240627,182200,2701805395,5020,5020,5020,5020,0
20240627,182100,2701805395,5020,5020,5020,5020,0
20240627,182000,2701805395,5020,5020,5020,5020,0
20240627,181900,2701805395,5020,5020,5020,5020,0
20240627,181800,2701805395,5020,5020,5020,5020,0
20240627,181700,2701805395,5020,5020,5020,5020,0
20240627,181600,2701805395,5020,5020,5020,5020,0
20240627,181500,2701805395,5020,5020,5020,5020,0
20240627,181400,2701805395,5020,5020,5020,5020,0
20240627,181300,2701805395,5020,5020,5020,5020,0
20240627,181200,2701805395,5020,5020,5020,5020,0
20240627,181100,2701805395,5020,5020,5020,5020,0
20240627,181000,2701805395,5020,5020,5020,5020,0
20240627,180900,2701805395,5020,5020,5020,5020,0
20240627,180800,2701805395,5020,5020,5020,5020,0
20240627,180700,2701805395,5020,5020,5020,5020,0
20240627,180600,2701805395,5020,5020,5020,5020,0
20240627,180500,2701805395,5020,5020,5020,5020,0
20240627,180400,2701805395,5020,5020,5020,5020,0
20240627,180300,2701805395,5020,5020,5020,5020,0
20240627,180200,2701805395,5020,5020,5020,5020,0
20240627,180100,2701805395,5020,5020,5020,5020,0
20240627,180000,2701805395,5020,5020,5020,5020,0
20240627,175900,2701805395,5020,5020,5020,5020,0
20240627,175800,2701805395,5020,5020,5020,5020,0
20240627,175700,2701805395,5020,5020,5020,5020,0
20240627,175600,2701805395,5020,5020,5020,5020,0
20240627,175500,2701805395,5020,5020,5020,5020,0
20240627,175400,2701805395,5020,5020,5020,5020,0
20240627,175300,2701805395,5020,5020,5020,5020,19207
20240627,175200,2701805395,5020,5020,5020,5020,0
20240627,175100,2701805395,5020,5020,5020,5020,0
20240627,175000,2701805395,5020,5020,5020,5020,0
20240627,174900,2701805395,5020,5020,5020,5020,0
20240627,174800,2701805395,5020,5020,5020,5020,0
20240627,174700,2701805395,5020,5020,5020,5020,0
20240627,174600,2701805395,5020,5020,5020,5020,0
20240627,174500,2701805395,5020,5020,5020,5020,0
20240627,174400,2701805395,5020,5020,5020,5020,0
20240627,174300,2701805395,5020,5020,5020,5020,0
20240627,174200,2701805395,5020,5020,5020,5020,0
20240627,174100,2701805395,5020,5020,5020,5020,0
20240627,174000,2701805395,5020,5020,5020,5020,0
20240627,173900,2701805395,5020,5020,5020,5020,0
20240627,173800,2701805395,5020,5020,5020,5020,0
20240627,173700,2701805395,5020,5020,5020,5020,0
20240627,173600,2701805395,5020,5020,5020,5020,0
20240627,173500,2701805395,5020,5020,5020,5020,0
20240627,173400,2701805395,5020,5020,5020,5020,0
20240627,173300,2701805395,5020,5020,5020,5020,0
20240627,173200,2701805395,5020,5020,5020,5020,0
20240627,173100,2701805395,5020,5020,5020,5020,0
20240627,173000,2701805395,5020,5020,5020,5020,0
20240627,172900,2701805395,5020,5020,5020,5020,0
20240627,172800,2701805395,5020,5020,5020,5020,0
20240627,172700,2701805395,5020,5020,5020,5020,0
20240627,172600,2701805395,5020,5020,5020,5020,0
20240627,172500,2701805395,5020,5020,5020,5020,0
20240627,172400,2701805395,5020,5020,5020,5020,0
20240627,172300,2701805395,5020,5020,5020,5020,19207
20240627,172200,2701805395,5020,5020,5020,5020,0
20240627,172100,2701805395,5020,5020,5020,5020,0
20240627,172000,2701805395,5020,5020,5020,5020,0
20240627,171900,2701805395,5020,5020,5020,5020,0
20240627,171800,2701805395,5020,5020,5020,5020,0
20240627,171700,2701805395,5020,5020,5020,5020,0
20240627,171600,2701805395,5020,5020,5020,5020,0
20240627,171500,2701805395,5020,5020,5020,5020,0
20240627,171400,2701805395,5020,5020,5020,5020,0
20240627,171300,2701805395,5020,5020,5020,5020,0
20240627,171200,2701805395,5020,5020,5020,5020,0
20240627,171100,2701805395,5020,5020,5020,5020,0
20240627,171000,2701805395,5020,5020,5020,5020,0
20240627,170900,2701805395,5020,5020,5020,5020,0
20240627,170800,2701805395,5020,5020,5020,5020,0
20240627,170700,2701805395,5020,5020,5020,5020,0
20240627,170600,2701805395,5020,5020,5020,5020,0
20240627,170500,2701805395,5020,5020,5020,5020,0
20240627,170400,2701805395,5020,5020,5020,5020,0
20240627,170300,2701805395,5020,5020,5020,5020,0
20240627,170200,2701805395,5020,5020,5020,5020,0
20240627,170100,2701805395,5020,5020,5020,5020,0
20240627,170000,2701805395,5020,5020,5020,5020,0
20240627,165900,2701805395,5020,5020,5020,5020,0
20240627,165800,2701805395,5020,5020,5020,5020,0
20240627,165700,2701805395,5020,5020,5020,5020,0
20240627,165600,2701805395,5020,5020,5020,5020,0
20240627,165500,2701805395,5020,5020,5020,5020,0
20240627,165400,2701805395,5020,5020,5020,5020,0
20240627,165300,2701805395,5020,5020,5020,5020,19207
20240627,165200,2701805395,5020,5020,5020,5020,0
20240627,165100,2701805395,5020,5020,5020,5020,0
20240627,165000,2701805395,5020,5020,5020,5020,0
20240627,164900,2701805395,5020,5020,5020,5020,0
20240627,164800,2701805395,5020,5020,5020,5020,0
20240627,164700,2701805395,5020,5020,5020,5020,0
20240627,164600,2701805395,5020,5020,5020,5020,0
20240627,164500,2701805395,5020,5020,5020,5020,0
20240627,164400,2701805395,5020,5020,5020,5020,0
20240627,164300,2701805395,5020,5020,5020,5020,0
20240627,164200,2701805395,5020,5020,5020,5020,0
20240627,164100,2701805395,5020,5020,5020,5020,0
20240627,164000,2701805395,5020,5020,5020,5020,0
20240627,163900,2701805395,5020,5020,5020,5020,0
20240627,163800,2701805395,5020,5020,5020,5020,0
20240627,163700,2701805395,5020,5020,5020,5020,0
20240627,163600,2701805395,5020,5020,5020,5020,0
20240627,163500,2701805395,5020,5020,5020,5020,0
20240627,163400,2701805395,5020,5020,5020,5020,0
20240627,163300,2701805395,5020,5020,5020,5020,0
20240627,163200,2701805395,5020,5020,5020,5020,0
20240627,163100,2701805395,5020,5020,5020,5020,0
20240627,163000,2701805395,5020,5020,5020,5020,0
20240627,162900,2701805395,5020,5020,5020,5020,0
20240627,162800,2701805395,5020,5020,5020,5020,0
20240627,162700,2701805395,5020,5020,5020,5020,0
20240627,162600,2701805395,5020,5020,5020,5020,0
20240627,162500,2701805395,5020,5020,5020,5020,0
20240627,162400,2701805395,5020,5020,5020,5020,0
20240627,162300,2701805395,5020,5020,5020,5020,19207
20240627,162200,2701805395,5020,5020,5020,5020,0
20240627,162100,2701805395,5020,5020,5020,5020,0
20240627,162000,2701805395,5020,5020,5020,5020,0
20240627,161900,2701805395,5020,5020,5020,5020,0
20240627,161800,2701805395,5020,5020,5020,5020,0
20240627,161700,2701805395,5020,5020,5020,5020,0
20240627,161600,2701805395,5020,5020,5020,5020,0
20240627,161500,2701805395,5020,5020,5020,5020,0
20240627,161400,2701805395,5020,5020,5020,5020,0
20240627,161300,2701805395,5020,5020,5020,5020,0
20240627,161200,2701805395,5020,5020,5020,5020,0
20240627,161100,2701805395,5020,5020,5020,5020,0
20240627,161000,2701805395,5020,5020,5020,5020,0
20240627,160900,2701805395,5020,5020,5020,5020,0
20240627,160800,2701805395,5020,5020,5020,5020,0
20240627,160700,2701805395,5020,5020,5020,5020,0
20240627,160600,2701805395,5020,5020,5020,5020,0
20240627,160500,2701805395,5020,5020,5020,5020,0
20240627,160400,2701805395,5020,5020,5020,5020,0
20240627,160300,2701805395,5020,5020,5020,5020,0
20240627,160200,2701805395,5020,5020,5020,5020,0
20240627,160100,2701805395,5020,5020,5020,5020,0
20240627,160000,2701805395,5020,5020,5020,5020,0
20240627,155900,2701805395,5020,5020,5020,5020,0
20240627,155800,2701805395,5020,5020,5020,5020,0
20240627,155700,2701805395,5020,5020,5020,5020,0
20240627,155600,2701805395,5020,5020,5020,5020,0
20240627,155500,2701805395,5020,5020,5020,5020,0
20240627,155400,2701805395,5020,5020,5020,5020,0
20240627,155300,2701805395,5020,5020,5020,5020,19207
20240627,155200,2701805395,5020,5020,5020,5020,0
20240627,155100,2701805395,5020,5020,5020,5020,0
20240627,155000,2701805395,5020,5020,5020,5020,0
20240627,154900,2701805395,5020,5020,5020,5020,0
20240627,154800,2701805395,5020,5020,5020,5020,0
20240627,154700,2701805395,5020,5020,5020,5020,0
20240627,154600,2701805395,5020,5020,5020,5020,0
20240627,154500,2701805395,5020,5020,5020,5020,0
20240627,154400,2701805395,5020,5020,5020,5020,0
20240627,154300,2701805395,5020,5020,5020,5020,0
20240627,154200,2701805395,5020,5020,5020,5020,0
20240627,154100,2701805395,5020,5020,5020,5020,0
20240627,154000,2701805395,5020,5020,5020,5020,0
20240627,153900,2701805395,5020,5020,5020,5020,0
20240627,153800,2701805395,5020,5020,5020,5020,0
20240627,153700,2701805395,5020,5020,5020,5020,0
20240627,153600,2701805395,5020,5020,5020,5020,0
20240627,153500,2701805395,5020,5020,5020,5020,0
20240627,153400,2701805395,5020,5020,5020,5020,0
20240627,153300,2701805395,5020,5020,5020,5020,0
20240627,153200,2701805395,5020,5020,5020,5020,0
20240627,153100,2701805395,5020,5020,5020,5020,0
20240627,153000,2701805395,5020,5020,5020,5020,19207
20240627,152900,2605386255,5050,5050,5050,5050,0
20240627,152800,2605386255,5050,5050,5050,5050,0
20240627,152700,2605386255,5050,5050,5050,5050,0
20240627,152600,2605386255,5050,5050,5050,5050,0
20240627,152500,2605386255,5050,5050,5050,5050,0
20240627,152400,2605386255,5050,5050,5050,5050,0
20240627,152300,2605386255,5050,5050,5050,5050,0
20240627,152200,2605386255,5050,5050,5050,5050,0
20240627,152100,2605386255,5050,5050,5050,5050,0
20240627,152000,2605386255,5050,5050,5050,5050,0
20240627,151900,2605386255,5050,5050,5050,5030,2393
20240627,151800,2593307165,5030,5030,5050,5030,179
20240627,151700,2592405805,5030,5040,5050,5020,13399
20240627,151600,2524987765,5040,5040,5050,5030,3680
20240627,151500,2506442365,5050,5050,5050,5040,648
20240627,151400,2503172285,5050,5060,5060,5050,184
20240627,151300,2502243055,5050,5050,5050,5050,99
20240627,151200,2501743105,5050,5050,5050,5050,2067
20240627,151100,2491304755,5060,5050,5060,5040,1045
20240627,151000,2486028585,5070,5060,5070,5050,4011
20240627,150900,2465760885,5070,5060,5070,5060,111
20240627,150800,2465198515,5060,5070,5070,5060,1686
20240627,150700,2456666755,5070,5060,5070,5050,1254
20240627,150600,2450322865,5060,5060,5060,5050,1793
20240627,150500,2441252105,5070,5070,5070,5070,50
20240627,150400,2440998605,5070,5060,5070,5060,317
20240627,150300,2439394005,5080,5060,5080,5060,113
20240627,150200,2438820225,5080,5060,5080,5060,1057
20240627,150100,2433451705,5080,5060,5080,5060,1216
20240627,150000,2427289575,5060,5060,5070,5060,24
20240627,145900,2427168125,5070,5050,5080,5050,213
20240627,145800,2426090405,5080,5080,5080,5050,2530
20240627,145700,2413288545,5070,5080,5080,5060,271
20240627,145600,2411914065,5070,5050,5080,5050,913
20240627,145500,2407297125,5080,5080,5080,5060,212
20240627,145400,2406224165,5070,5060,5070,5060,1761
20240627,145300,2397301645,5080,5080,5080,5040,1637
20240627,145200,2389036025,5080,5060,5080,5060,1434
20240627,145100,2381770065,5060,5050,5060,5050,12
20240627,145000,2381709355,5060,5060,5060,5060,0
20240627,144900,2381709355,5060,5050,5060,5050,73
20240627,144800,2381340015,5070,5060,5080,5050,144
20240627,144700,2380610135,5060,5060,5060,5060,10
20240627,144600,2380559535,5060,5050,5060,5050,81
20240627,144500,2380150335,5060,5060,5060,5050,426
20240627,144400,2377994855,5050,5040,5060,5040,611
20240627,144300,2374915355,5040,5060,5070,5040,1385
20240627,144200,2367920805,5070,5070,5080,5060,549
20240627,144100,2365134285,5080,5080,5090,5080,392
20240627,144000,2363142865,5070,5060,5080,5060,345
20240627,143900,2361392025,5060,5080,5080,5060,1080
20240627,143800,2355925995,5070,5060,5070,5050,1179
20240627,143700,2349954305,5060,5040,5060,5040,504
20240627,143600,2347408105,5050,5030,5050,5030,71
20240627,143500,2347050295,5040,5040,5040,5020,689
20240627,143400,2343585745,5030,5030,5040,5020,2044
20240627,143300,2333315065,5030,5050,5050,5030,1658
20240627,143200,2324974655,5050,5060,5060,5030,1736
20240627,143100,2316227285,5060,5060,5080,5040,582
20240627,143000,2313293595,5070,5090,5090,5040,1556
20240627,142900,2305410945,5080,5050,5090,5040,3402
20240627,142800,2288174965,5050,5040,5050,5040,1238
20240627,142700,2281934665,5050,5030,5060,5030,1808
20240627,142600,2272800815,5040,5000,5050,5000,1624
20240627,142500,2264655985,5040,5030,5040,4995,9756
20240627,142400,2215838205,5030,5050,5050,4920,24860
20240627,142300,2091620510,5020,5110,5120,5010,18799
20240627,142200,1996536890,5110,5160,5190,5100,8437
20240627,142100,1953324330,5150,5240,5260,5150,7547
20240627,142000,1913968850,5240,5280,5350,5130,37426
20240627,141900,1717245240,5280,5170,5330,5150,37933
20240627,141800,1517865490,5180,5090,5240,5070,24599
20240627,141700,1389685690,5080,5100,5100,5080,268
20240627,141600,1388324210,5100,5090,5100,5070,2568
20240627,141500,1375293260,5100,5090,5100,5070,19291
20240627,141400,1277337870,5080,5090,5100,5080,5107
20240627,141300,1251367670,5100,5100,5100,5090,2386
20240627,141200,1239222290,5100,5090,5100,5090,3230
20240627,141100,1222780590,5090,5130,5130,5090,21231
20240627,141000,1114341810,5140,5150,5150,5140,714
20240627,140900,1110671450,5150,5150,5160,5140,561
20240627,140800,1107783980,5150,5170,5170,5140,586
20240627,140700,1104771020,5150,5150,5150,5150,350
20240627,140600,1102968520,5170,5170,5170,5170,10
20240627,140500,1102916820,5170,5170,5170,5170,0
20240627,140400,1102916820,5170,5170,5170,5150,408
20240627,140300,1100810480,5160,5150,5160,5150,600
20240627,140200,1097715480,5150,5160,5160,5150,970
20240627,140100,1092719940,5170,5170,5170,5170,0
20240627,140000,1092719940,5170,5170,5170,5170,0
20240627,135900,1092719940,5170,5160,5170,5160,56
20240627,135800,1092430960,5140,5150,5150,5140,119
20240627,135700,1091818700,5160,5160,5160,5160,136
20240627,135600,1091116940,5160,5160,5160,5160,0
20240627,135500,1091116940,5160,5160,5160,5160,1
20240627,135400,1091111780,5140,5150,5150,5140,120
20240627,135300,1090493980,5140,5150,5160,5140,908
20240627,135200,1085825820,5160,5150,5160,5150,126
20240627,135100,1085176720,5140,5140,5140,5140,0
20240627,135000,1085176720,5140,5140,5140,5140,0
20240627,134900,1085176720,5140,5140,5140,5140,1212
20240627,134800,1078947040,5140,5150,5150,5140,665
20240627,134700,1075528490,5150,5150,5150,5150,57
20240627,134600,1075234940,5150,5150,5150,5150,1200
20240627,134500,1069054940,5150,5150,5150,5150,0
20240627,134400,1069054940,5150,5150,5150,5150,1482
20240627,134300,1061422640,5150,5150,5150,5150,1042
20240627,134200,1056056340,5160,5160,5160,5160,1
20240627,134100,1056051180,5150,5150,5160,5150,2212
20240627,134000,1044659080,5140,5150,5150,5140,1319
20240627,133900,1037876920,5170,5170,5170,5170,0
20240627,133800,1037876920,5170,5150,5170,5150,573
20240627,133700,1034922510,5150,5170,5170,5150,9644
20240627,133600,985227340,5170,5200,5200,5170,59
20240627,133500,984922280,5190,5160,5190,5160,802
20240627,133400,980773430,5160,5170,5170,5160,801
20240627,133300,976640260,5170,5170,5170,5170,316
20240627,133200,975006540,5180,5180,5180,5180,0
20240627,133100,975006540,5180,5180,5180,5180,0
20240627,133000,975006540,5180,5180,5180,5180,3
20240627,132900,974991000,5180,5180,5180,5180,2
20240627,132800,974980640,5170,5170,5170,5170,200
20240627,132700,973946640,5170,5170,5170,5170,762
20240627,132600,970007100,5170,5170,5170,5170,1092
20240627,132500,964361460,5170,5170,5170,5170,397
20240627,132400,962308970,5170,5180,5180,5170,213
20240627,132300,961206630,5180,5190,5190,5180,102
20240627,132200,960678250,5170,5180,5180,5170,194
20240627,132100,959673340,5170,5170,5170,5170,562
20240627,132000,956767800,5180,5190,5190,5180,1147
20240627,131900,950826250,5190,5190,5190,5190,0
20240627,131800,950826250,5190,5180,5190,5180,192
20240627,131700,949831640,5180,5180,5180,5180,909
20240627,131600,945123020,5190,5190,5190,5190,27
20240627,131500,944982890,5200,5190,5200,5190,10
20240627,131400,944930960,5190,5190,5190,5190,60
20240627,131300,944619560,5180,5190,5190,5180,1100
20240627,131200,938920560,5180,5190,5190,5180,2227
20240627,131100,927368790,5200,5200,5200,5200,0
20240627,131000,927368790,5200,5200,5200,5200,0
20240627,130900,927368790,5200,5200,5200,5200,218
20240627,130800,926235190,5210,5210,5210,5210,10
20240627,130700,926183090,5210,5200,5210,5200,14
20240627,130600,926110280,5200,5200,5200,5200,65
20240627,130500,925772280,5210,5210,5210,5210,10
20240627,130400,925720180,5180,5180,5180,5180,0
20240627,130300,925720180,5180,5210,5210,5180,2187
20240627,130200,914384320,5190,5190,5190,5190,300
20240627,130100,912827320,5210,5190,5210,5190,1705
20240627,130000,903978290,5190,5190,5190,5190,589
20240627,125900,900921380,5200,5200,5200,5200,0
20240627,125800,900921380,5200,5200,5200,5200,1
20240627,125700,900916180,5200,5200,5200,5200,0
20240627,125600,900916180,5200,5200,5200,5200,0
20240627,125500,900916180,5200,5200,5200,5200,1
20240627,125400,900910980,5210,5210,5210,5210,0
20240627,125300,900910980,5210,5210,5210,5210,0
20240627,125200,900910980,5210,5200,5210,5200,5
20240627,125100,900884970,5180,5180,5180,5180,0
20240627,125000,900884970,5180,5190,5190,5180,964
20240627,124900,895889650,5190,5190,5190,5190,732
20240627,124800,892090570,5190,5200,5200,5190,1171
20240627,124700,886013040,5200,5200,5200,5200,0
20240627,124600,886013040,5200,5200,5200,5200,0
20240627,124500,886013040,5200,5200,5200,5200,0
20240627,124400,886013040,5200,5200,5200,5200,0
20240627,124300,886013040,5200,5200,5200,5200,274
20240627,124200,884588240,5200,5200,5210,5200,79
20240627,124100,884177430,5210,5200,5210,5200,195
20240627,124000,883162990,5200,5200,5200,5200,0
20240627,123900,883162990,5200,5200,5200,5200,0
20240627,123800,883162990,5200,5200,5200,5200,0
20240627,123700,883162990,5200,5200,5200,5200,0
20240627,123600,883162990,5200,5200,5200,5200,0
20240627,123500,883162990,5200,5200,5200,5200,0
20240627,123400,883162990,5200,5200,5200,5200,36
20240627,123300,882975790,5200,5200,5200,5200,0
20240627,123200,882975790,5200,5200,5200,5200,9
20240627,123100,882928990,5200,5200,5200,5200,0
20240627,123000,882928990,5200,5200,5200,5200,2
20240627,122900,882918590,5190,5190,5190,5190,0
20240627,122800,882918590,5190,5190,5190,5190,0
20240627,122700,882918590,5190,5190,5190,5190,0
20240627,122600,882918590,5190,5190,5190,5190,0
20240627,122500,882918590,5190,5190,5190,5190,0
20240627,122400,882918590,5190,5210,5210,5190,136
20240627,122300,882210050,5190,5210,5210,5190,311
20240627,122200,880595290,5210,5210,5210,5210,0
20240627,122100,880595290,5210,5210,5210,5210,0
20240627,122000,880595290,5210,5210,5210,5210,0
20240627,121900,880595290,5210,5200,5210,5200,11
20240627,121800,880538080,5200,5200,5200,5200,1000
20240627,121700,875338080,5200,5200,5200,5200,963
20240627,121600,870330480,5200,5200,5200,5200,196
20240627,121500,869311280,5200,5200,5200,5200,0
20240627,121400,869311280,5200,5200,5200,5200,0
20240627,121300,869311280,5200,5200,5200,5200,0
20240627,121200,869311280,5200,5200,5200,5200,1
20240627,121100,869306080,5210,5210,5210,5210,0
20240627,121000,869306080,5210,5200,5210,5200,1002
20240627,120900,864095660,5200,5200,5200,5200,324
20240627,120800,862410860,5200,5200,5200,5200,0
20240627,120700,862410860,5200,5200,5200,5200,0
20240627,120600,862410860,5200,5200,5200,5200,1
20240627,120500,862405660,5200,5190,5200,5190,140
20240627,120400,861677680,5190,5190,5190,5190,120
20240627,120300,861054880,5190,5190,5190,5190,33
20240627,120200,860883610,5180,5190,5190,5180,20
20240627,120100,860779960,5190,5190,5190,5190,10
20240627,120000,860728060,5200,5210,5210,5200,16
20240627,115900,860644710,5210,5210,5210,5210,1
20240627,115800,860639500,5180,5190,5190,5180,3669
20240627,115700,841612050,5190,5200,5200,5190,9
20240627,115600,841565290,5220,5200,5220,5200,3
20240627,115500,841549660,5190,5200,5200,5190,1000
20240627,115400,836354500,5210,5200,5210,5200,32
20240627,115300,836188080,5210,5210,5210,5210,2
20240627,115200,836177660,5220,5210,5220,5200,342
20240627,115100,834399200,5210,5210,5210,5210,111
20240627,115000,833820890,5220,5220,5220,5220,100
20240627,114900,833298890,5220,5220,5220,5220,0
20240627,114800,833298890,5220,5210,5220,5210,4
20240627,114700,833278040,5220,5220,5220,5220,0
20240627,114600,833278040,5220,5210,5220,5210,2
20240627,114500,833267610,5200,5200,5200,5200,10
20240627,114400,833215610,5220,5210,5220,5210,3
20240627,114300,833199970,5220,5200,5220,5200,3
20240627,114200,833184340,5220,5210,5220,5210,5
20240627,114100,833158280,5210,5210,5210,5200,508
20240627,114000,830511610,5200,5200,5200,5200,21
20240627,113900,830402410,5200,5200,5200,5200,1
20240627,113800,830397210,5210,5210,5210,5210,1
20240627,113700,830392000,5200,5200,5200,5200,44
20240627,113600,830163200,5200,5200,5200,5200,0
20240627,113500,830163200,5200,5200,5200,5200,0
20240627,113400,830163200,5200,5200,5200,5190,346
20240627,113300,828367260,5190,5190,5190,5190,0
20240627,113200,828367260,5190,5190,5190,5190,0
20240627,113100,828367260,5190,5190,5190,5190,15
20240627,113000,828289410,5200,5200,5200,5200,107
20240627,112900,827733010,5220,5200,5220,5190,626
20240627,112800,824478730,5220,5200,5220,5200,500
20240627,112700,821878590,5200,5190,5200,5190,3058
20240627,112600,806007560,5200,5190,5200,5190,1029
20240627,112500,800667040,5200,5200,5200,5200,4
20240627,112400,800646240,5220,5190,5220,5190,387
20240627,112300,798637630,5190,5200,5200,5190,518
20240627,112200,795944190,5220,5220,5220,5220,0
20240627,112100,795944190,5220,5200,5220,5200,1439
20240627,112000,788455290,5200,5200,5200,5200,132
20240627,111900,787768890,5200,5200,5200,5200,0
20240627,111800,787768890,5200,5200,5200,5200,2697
20240627,111700,773744490,5210,5220,5220,5200,377
20240627,111600,771782460,5220,5220,5220,5220,3
20240627,111500,771766800,5220,5220,5220,5220,0
20240627,111400,771766800,5220,5220,5220,5220,1475
20240627,111300,764067300,5230,5230,5230,5230,0
20240627,111200,764067300,5230,5230,5250,5220,161
20240627,111100,763224760,5230,5220,5230,5220,1308
20240627,111000,756396950,5220,5210,5220,5210,904
20240627,110900,751687090,5220,5220,5220,5220,2
20240627,110800,751676650,5220,5220,5220,5220,598
20240627,110700,748555090,5220,5220,5220,5220,251
20240627,110600,747244870,5220,5220,5220,5220,219
20240627,110500,746101690,5230,5230,5230,5230,10
20240627,110400,746049390,5230,5230,5230,5230,0
20240627,110300,746049390,5230,5220,5230,5220,14
20240627,110200,745976270,5230,5220,5230,5220,238
20240627,110100,744733900,5210,5210,5210,5210,26
20240627,110000,744598440,5220,5220,5220,5220,23
20240627,105900,744478380,5220,5220,5220,5220,0
20240627,105800,744478380,5220,5230,5230,5220,33
20240627,105700,744305890,5230,5230,5230,5230,4
20240627,105600,744284970,5230,5230,5230,5230,0
20240627,105500,744284970,5230,5220,5250,5210,724
20240627,105400,740505810,5230,5240,5240,5230,6951
20240627,105300,704151930,5240,5240,5240,5240,113
20240627,105200,703559810,5240,5240,5240,5240,190
20240627,105100,702564210,5240,5240,5240,5240,3
20240627,105000,702548490,5240,5250,5250,5240,1088
20240627,104900,696847360,5250,5250,5250,5250,2
20240627,104800,696836860,5250,5260,5260,5250,217
20240627,104700,695697600,5260,5260,5260,5260,2
20240627,104600,695687080,5250,5250,5250,5250,0
20240627,104500,695687080,5250,5250,5250,5250,234
20240627,104400,694458580,5250,5240,5250,5240,348
20240627,104300,692635050,5240,5240,5240,5240,5
20240627,104200,692608850,5240,5240,5240,5240,2
20240627,104100,692598370,5230,5240,5240,5230,125
20240627,104000,691944570,5230,5230,5230,5230,130
20240627,103900,691264670,5230,5230,5230,5230,0
20240627,103800,691264670,5230,5230,5230,5230,0
20240627,103700,691264670,5230,5230,5230,5230,1500
20240627,103600,683419670,5230,5240,5240,5230,41
20240627,103500,683205210,5230,5230,5230,5230,472
20240627,103400,680736650,5220,5220,5220,5220,0
20240627,103300,680736650,5220,5220,5220,5220,2
20240627,103200,680726210,5220,5220,5220,5220,1
20240627,103100,680720990,5220,5220,5220,5220,0
20240627,103000,680720990,5220,5220,5220,5220,492
20240627,102900,678152750,5230,5230,5230,5230,50
20240627,102800,677891250,5220,5220,5220,5220,174
20240627,102700,676982970,5220,5220,5220,5220,51
20240627,102600,676716750,5230,5230,5230,5230,81
20240627,102500,676293120,5210,5210,5210,5210,11
20240627,102400,676235810,5230,5230,5230,5230,0
20240627,102300,676235810,5230,5230,5230,5230,30
20240627,102200,676078910,5230,5230,5230,5230,39
20240627,102100,675874940,5230,5240,5240,5230,189
20240627,102000,674886080,5250,5250,5250,5250,2
20240627,101900,674875580,5260,5240,5260,5230,507
20240627,101800,672216030,5240,5240,5250,5240,252
20240627,101700,670895440,5230,5240,5240,5230,270
20240627,101600,669481340,5240,5240,5240,5240,208
20240627,101500,668391420,5240,5240,5240,5240,281
20240627,101400,666918980,5240,5240,5240,5240,437
20240627,101300,664629100,5240,5240,5240,5240,103
20240627,101200,664089380,5230,5230,5230,5230,417
20240627,101100,661908470,5230,5210,5230,5210,166
20240627,101000,661040470,5210,5200,5210,5200,200
20240627,100900,659998480,5210,5190,5210,5190,758
20240627,100800,656059130,5180,5190,5190,5180,802
20240627,100700,651897040,5180,5180,5180,5180,348
20240627,100600,650094400,5180,5180,5180,5180,96
20240627,100500,649597120,5190,5190,5190,5190,42
20240627,100400,649379140,5180,5200,5200,5180,28
20240627,100300,649233780,5200,5190,5200,5190,3
20240627,100200,649218190,5180,5180,5180,5170,392
20240627,100100,647188490,5180,5180,5180,5180,5
20240627,100000,647162590,5160,5170,5180,5160,2427
20240627,095900,634638940,5180,5180,5180,5150,818
20240627,095800,630422920,5150,5180,5180,5150,23030
20240627,095700,511648960,5180,5190,5190,5180,5699
20240627,095600,482124330,5200,5200,5200,5200,0
20240627,095500,482124330,5200,5200,5200,5200,150
20240627,095400,481344330,5200,5190,5200,5190,12
20240627,095300,481281940,5200,5200,5200,5200,1
20240627,095200,481276740,5190,5190,5190,5190,433
20240627,095100,479029470,5190,5200,5200,5190,163
20240627,095000,478181930,5200,5190,5200,5190,23
20240627,094900,478062340,5200,5190,5200,5190,458
20240627,094800,475684060,5180,5190,5190,5180,7112
20240627,094700,438843590,5200,5190,5200,5180,7855
20240627,094600,398106420,5210,5200,5210,5190,595
20240627,094500,395012500,5190,5190,5210,5190,6666
20240627,094400,360415940,5190,5190,5190,5190,4915
20240627,094300,334907090,5200,5200,5200,5200,0
20240627,094200,334907090,5200,5230,5230,5200,1634
20240627,094100,326409840,5210,5210,5230,5210,403
20240627,094000,324309710,5240,5240,5240,5240,0
20240627,093900,324309710,5240,5210,5240,5210,144
20240627,093800,323555450,5210,5240,5240,5210,549
20240627,093700,320690060,5240,5240,5240,5240,510
20240627,093600,318017660,5240,5230,5240,5230,11
20240627,093500,317960080,5240,5210,5240,5210,160
20240627,093400,317124980,5240,5240,5240,5210,104
20240627,093300,316580320,5210,5240,5240,5210,843
20240627,093200,312179710,5240,5210,5240,5210,12
20240627,093100,312116950,5200,5240,5240,5200,83
20240627,093000,311682990,5250,5210,5250,5210,401
20240627,092900,309591660,5180,5220,5220,5180,4360
20240627,092800,286952930,5220,5240,5240,5220,2248
20240627,092700,275201840,5250,5250,5250,5250,57
20240627,092600,274902590,5250,5230,5250,5220,1405
20240627,092500,267559700,5230,5250,5250,5230,714
20240627,092400,263819120,5250,5220,5250,5220,2772
20240627,092300,249330760,5220,5210,5220,5210,410
20240627,092200,247194540,5200,5200,5200,5200,3
20240627,092100,247178940,5200,5200,5210,5180,5531
20240627,092000,218470300,5200,5190,5200,5170,995
20240627,091900,213320330,5180,5180,5190,5180,257
20240627,091800,211988650,5180,5180,5180,5180,122
20240627,091700,211356690,5180,5190,5190,5180,123
20240627,091600,210719530,5170,5170,5200,5160,1980
20240627,091500,200491340,5160,5190,5200,5160,7270
20240627,091400,162877230,5200,5210,5210,5190,3599
20240627,091300,144154540,5230,5230,5230,5230,193
20240627,091200,143145150,5210,5210,5210,5210,1106
20240627,091100,137382890,5210,5240,5240,5210,252
20240627,091000,136069840,5240,5240,5240,5240,12
20240627,090900,136006960,5240,5230,5240,5210,406
20240627,090800,133881910,5230,5230,5230,5230,3
20240627,090700,133866220,5230,5240,5240,5230,1648
20240627,090600,125243180,5250,5250,5250,5230,291
20240627,090500,123716610,5260,5250,5260,5230,544
20240627,090400,120860710,5220,5220,5250,5220,1695
20240627,090300,111980040,5220,5230,5240,5220,4335
20240627,090200,89309430,5220,5170,5220,5170,8881
20240627,090100,43076710,5190,5200,5200,5170,5336
20240627,090000,15384780,5190,5190,5190,5190,2662