stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,214300,2171551460,4805,4805,4805,4805,6426
20240624,214200,2171551460,4805,4805,4805,4805,0
20240624,214100,2171551460,4805,4805,4805,4805,0
20240624,214000,2171551460,4805,4805,4805,4805,0
20240624,213900,2171551460,4805,4805,4805,4805,0
20240624,213800,2171551460,4805,4805,4805,4805,0
20240624,213700,2171551460,4805,4805,4805,4805,0
20240624,213600,2171551460,4805,4805,4805,4805,0
20240624,213500,2171551460,4805,4805,4805,4805,0
20240624,213400,2171551460,4805,4805,4805,4805,0
20240624,213300,2171551460,4805,4805,4805,4805,0
20240624,213200,2171551460,4805,4805,4805,4805,0
20240624,213100,2171551460,4805,4805,4805,4805,0
20240624,213000,2171551460,4805,4805,4805,4805,0
20240624,212900,2171551460,4805,4805,4805,4805,0
20240624,212800,2171551460,4805,4805,4805,4805,0
20240624,212700,2171551460,4805,4805,4805,4805,0
20240624,212600,2171551460,4805,4805,4805,4805,0
20240624,212500,2171551460,4805,4805,4805,4805,0
20240624,212400,2171551460,4805,4805,4805,4805,0
20240624,212300,2171551460,4805,4805,4805,4805,0
20240624,212200,2171551460,4805,4805,4805,4805,0
20240624,212100,2171551460,4805,4805,4805,4805,0
20240624,212000,2171551460,4805,4805,4805,4805,0
20240624,211900,2171551460,4805,4805,4805,4805,0
20240624,211800,2171551460,4805,4805,4805,4805,0
20240624,211700,2171551460,4805,4805,4805,4805,0
20240624,211600,2171551460,4805,4805,4805,4805,0
20240624,211500,2171551460,4805,4805,4805,4805,0
20240624,211400,2171551460,4805,4805,4805,4805,0
20240624,211300,2171551460,4805,4805,4805,4805,6426
20240624,211200,2171551460,4805,4805,4805,4805,0
20240624,211100,2171551460,4805,4805,4805,4805,0
20240624,211000,2171551460,4805,4805,4805,4805,0
20240624,210900,2171551460,4805,4805,4805,4805,0
20240624,210800,2171551460,4805,4805,4805,4805,0
20240624,210700,2171551460,4805,4805,4805,4805,0
20240624,210600,2171551460,4805,4805,4805,4805,0
20240624,210500,2171551460,4805,4805,4805,4805,0
20240624,210400,2171551460,4805,4805,4805,4805,0
20240624,210300,2171551460,4805,4805,4805,4805,0
20240624,210200,2171551460,4805,4805,4805,4805,0
20240624,210100,2171551460,4805,4805,4805,4805,0
20240624,210000,2171551460,4805,4805,4805,4805,0
20240624,205900,2171551460,4805,4805,4805,4805,0
20240624,205800,2171551460,4805,4805,4805,4805,0
20240624,205700,2171551460,4805,4805,4805,4805,0
20240624,205600,2171551460,4805,4805,4805,4805,0
20240624,205500,2171551460,4805,4805,4805,4805,0
20240624,205400,2171551460,4805,4805,4805,4805,0
20240624,205300,2171551460,4805,4805,4805,4805,0
20240624,205200,2171551460,4805,4805,4805,4805,0
20240624,205100,2171551460,4805,4805,4805,4805,0
20240624,205000,2171551460,4805,4805,4805,4805,0
20240624,204900,2171551460,4805,4805,4805,4805,0
20240624,204800,2171551460,4805,4805,4805,4805,0
20240624,204700,2171551460,4805,4805,4805,4805,0
20240624,204600,2171551460,4805,4805,4805,4805,0
20240624,204500,2171551460,4805,4805,4805,4805,0
20240624,204400,2171551460,4805,4805,4805,4805,0
20240624,204300,2171551460,4805,4805,4805,4805,6426
20240624,204200,2171551460,4805,4805,4805,4805,0
20240624,204100,2171551460,4805,4805,4805,4805,0
20240624,204000,2171551460,4805,4805,4805,4805,0
20240624,203900,2171551460,4805,4805,4805,4805,0
20240624,203800,2171551460,4805,4805,4805,4805,0
20240624,203700,2171551460,4805,4805,4805,4805,0
20240624,203600,2171551460,4805,4805,4805,4805,0
20240624,203500,2171551460,4805,4805,4805,4805,0
20240624,203400,2171551460,4805,4805,4805,4805,0
20240624,203300,2171551460,4805,4805,4805,4805,0
20240624,203200,2171551460,4805,4805,4805,4805,0
20240624,203100,2171551460,4805,4805,4805,4805,0
20240624,203000,2171551460,4805,4805,4805,4805,0
20240624,202900,2171551460,4805,4805,4805,4805,0
20240624,202800,2171551460,4805,4805,4805,4805,0
20240624,202700,2171551460,4805,4805,4805,4805,0
20240624,202600,2171551460,4805,4805,4805,4805,0
20240624,202500,2171551460,4805,4805,4805,4805,0
20240624,202400,2171551460,4805,4805,4805,4805,0
20240624,202300,2171551460,4805,4805,4805,4805,0
20240624,202200,2171551460,4805,4805,4805,4805,0
20240624,202100,2171551460,4805,4805,4805,4805,0
20240624,202000,2171551460,4805,4805,4805,4805,0
20240624,201900,2171551460,4805,4805,4805,4805,0
20240624,201800,2171551460,4805,4805,4805,4805,0
20240624,201700,2171551460,4805,4805,4805,4805,0
20240624,201600,2171551460,4805,4805,4805,4805,0
20240624,201500,2171551460,4805,4805,4805,4805,0
20240624,201400,2171551460,4805,4805,4805,4805,0
20240624,201300,2171551460,4805,4805,4805,4805,6426
20240624,201200,2171551460,4805,4805,4805,4805,0
20240624,201100,2171551460,4805,4805,4805,4805,0
20240624,201000,2171551460,4805,4805,4805,4805,0
20240624,200900,2171551460,4805,4805,4805,4805,0
20240624,200800,2171551460,4805,4805,4805,4805,0
20240624,200700,2171551460,4805,4805,4805,4805,0
20240624,200600,2171551460,4805,4805,4805,4805,0
20240624,200500,2171551460,4805,4805,4805,4805,0
20240624,200400,2171551460,4805,4805,4805,4805,0
20240624,200300,2171551460,4805,4805,4805,4805,0
20240624,200200,2171551460,4805,4805,4805,4805,0
20240624,200100,2171551460,4805,4805,4805,4805,0
20240624,200000,2171551460,4805,4805,4805,4805,0
20240624,195900,2171551460,4805,4805,4805,4805,0
20240624,195800,2171551460,4805,4805,4805,4805,0
20240624,195700,2171551460,4805,4805,4805,4805,0
20240624,195600,2171551460,4805,4805,4805,4805,0
20240624,195500,2171551460,4805,4805,4805,4805,0
20240624,195400,2171551460,4805,4805,4805,4805,0
20240624,195300,2171551460,4805,4805,4805,4805,0
20240624,195200,2171551460,4805,4805,4805,4805,0
20240624,195100,2171551460,4805,4805,4805,4805,0
20240624,195000,2171551460,4805,4805,4805,4805,0
20240624,194900,2171551460,4805,4805,4805,4805,0
20240624,194800,2171551460,4805,4805,4805,4805,0
20240624,194700,2171551460,4805,4805,4805,4805,0
20240624,194600,2171551460,4805,4805,4805,4805,0
20240624,194500,2171551460,4805,4805,4805,4805,0
20240624,194400,2171551460,4805,4805,4805,4805,0
20240624,194300,2171551460,4805,4805,4805,4805,6426
20240624,194200,2171551460,4805,4805,4805,4805,0
20240624,194100,2171551460,4805,4805,4805,4805,0
20240624,194000,2171551460,4805,4805,4805,4805,0
20240624,193900,2171551460,4805,4805,4805,4805,0
20240624,193800,2171551460,4805,4805,4805,4805,0
20240624,193700,2171551460,4805,4805,4805,4805,0
20240624,193600,2171551460,4805,4805,4805,4805,0
20240624,193500,2171551460,4805,4805,4805,4805,0
20240624,193400,2171551460,4805,4805,4805,4805,0
20240624,193300,2171551460,4805,4805,4805,4805,0
20240624,193200,2171551460,4805,4805,4805,4805,0
20240624,193100,2171551460,4805,4805,4805,4805,0
20240624,193000,2171551460,4805,4805,4805,4805,0
20240624,192900,2171551460,4805,4805,4805,4805,0
20240624,192800,2171551460,4805,4805,4805,4805,0
20240624,192700,2171551460,4805,4805,4805,4805,0
20240624,192600,2171551460,4805,4805,4805,4805,0
20240624,192500,2171551460,4805,4805,4805,4805,0
20240624,192400,2171551460,4805,4805,4805,4805,0
20240624,192300,2171551460,4805,4805,4805,4805,0
20240624,192200,2171551460,4805,4805,4805,4805,0
20240624,192100,2171551460,4805,4805,4805,4805,0
20240624,192000,2171551460,4805,4805,4805,4805,0
20240624,191900,2171551460,4805,4805,4805,4805,0
20240624,191800,2171551460,4805,4805,4805,4805,0
20240624,191700,2171551460,4805,4805,4805,4805,0
20240624,191600,2171551460,4805,4805,4805,4805,0
20240624,191500,2171551460,4805,4805,4805,4805,0
20240624,191400,2171551460,4805,4805,4805,4805,0
20240624,191300,2171551460,4805,4805,4805,4805,6426
20240624,191200,2171551460,4805,4805,4805,4805,0
20240624,191100,2171551460,4805,4805,4805,4805,0
20240624,191000,2171551460,4805,4805,4805,4805,0
20240624,190900,2171551460,4805,4805,4805,4805,0
20240624,190800,2171551460,4805,4805,4805,4805,0
20240624,190700,2171551460,4805,4805,4805,4805,0
20240624,190600,2171551460,4805,4805,4805,4805,0
20240624,190500,2171551460,4805,4805,4805,4805,0
20240624,190400,2171551460,4805,4805,4805,4805,0
20240624,190300,2171551460,4805,4805,4805,4805,0
20240624,190200,2171551460,4805,4805,4805,4805,0
20240624,190100,2171551460,4805,4805,4805,4805,0
20240624,190000,2171551460,4805,4805,4805,4805,0
20240624,185900,2171551460,4805,4805,4805,4805,0
20240624,185800,2171551460,4805,4805,4805,4805,0
20240624,185700,2171551460,4805,4805,4805,4805,0
20240624,185600,2171551460,4805,4805,4805,4805,0
20240624,185500,2171551460,4805,4805,4805,4805,0
20240624,185400,2171551460,4805,4805,4805,4805,0
20240624,185300,2171551460,4805,4805,4805,4805,0
20240624,185200,2171551460,4805,4805,4805,4805,0
20240624,185100,2171551460,4805,4805,4805,4805,0
20240624,185000,2171551460,4805,4805,4805,4805,0
20240624,184900,2171551460,4805,4805,4805,4805,0
20240624,184800,2171551460,4805,4805,4805,4805,0
20240624,184700,2171551460,4805,4805,4805,4805,0
20240624,184600,2171551460,4805,4805,4805,4805,0
20240624,184500,2171551460,4805,4805,4805,4805,0
20240624,184400,2171551460,4805,4805,4805,4805,0
20240624,184300,2171551460,4805,4805,4805,4805,6426
20240624,184200,2171551460,4805,4805,4805,4805,0
20240624,184100,2171551460,4805,4805,4805,4805,0
20240624,184000,2171551460,4805,4805,4805,4805,0
20240624,183900,2171551460,4805,4805,4805,4805,0
20240624,183800,2171551460,4805,4805,4805,4805,0
20240624,183700,2171551460,4805,4805,4805,4805,0
20240624,183600,2171551460,4805,4805,4805,4805,0
20240624,183500,2171551460,4805,4805,4805,4805,0
20240624,183400,2171551460,4805,4805,4805,4805,0
20240624,183300,2171551460,4805,4805,4805,4805,0
20240624,183200,2171551460,4805,4805,4805,4805,0
20240624,183100,2171551460,4805,4805,4805,4805,0
20240624,183000,2171551460,4805,4805,4805,4805,0
20240624,182900,2171551460,4805,4805,4805,4805,0
20240624,182800,2171551460,4805,4805,4805,4805,0
20240624,182700,2171551460,4805,4805,4805,4805,0
20240624,182600,2171551460,4805,4805,4805,4805,0
20240624,182500,2171551460,4805,4805,4805,4805,0
20240624,182400,2171551460,4805,4805,4805,4805,0
20240624,182300,2171551460,4805,4805,4805,4805,0
20240624,182200,2171551460,4805,4805,4805,4805,0
20240624,182100,2171551460,4805,4805,4805,4805,0
20240624,182000,2171551460,4805,4805,4805,4805,0
20240624,181900,2171551460,4805,4805,4805,4805,0
20240624,181800,2171551460,4805,4805,4805,4805,0
20240624,181700,2171551460,4805,4805,4805,4805,0
20240624,181600,2171551460,4805,4805,4805,4805,0
20240624,181500,2171551460,4805,4805,4805,4805,0
20240624,181400,2171551460,4805,4805,4805,4805,0
20240624,181300,2171551460,4805,4805,4805,4805,6426
20240624,181200,2171551460,4805,4805,4805,4805,0
20240624,181100,2171551460,4805,4805,4805,4805,0
20240624,181000,2171551460,4805,4805,4805,4805,0
20240624,180900,2171551460,4805,4805,4805,4805,0
20240624,180800,2171551460,4805,4805,4805,4805,0
20240624,180700,2171551460,4805,4805,4805,4805,0
20240624,180600,2171551460,4805,4805,4805,4805,0
20240624,180500,2171551460,4805,4805,4805,4805,0
20240624,180400,2171551460,4805,4805,4805,4805,0
20240624,180300,2171551460,4805,4805,4805,4805,0
20240624,180200,2171551460,4805,4805,4805,4805,0
20240624,180100,2171551460,4805,4805,4805,4805,0
20240624,180000,2171551460,4805,4805,4805,4805,0
20240624,175900,2171551460,4805,4805,4805,4805,0
20240624,175800,2171551460,4805,4805,4805,4805,0
20240624,175700,2171551460,4805,4805,4805,4805,0
20240624,175600,2171551460,4805,4805,4805,4805,0
20240624,175500,2171551460,4805,4805,4805,4805,0
20240624,175400,2171551460,4805,4805,4805,4805,0
20240624,175300,2171551460,4805,4805,4805,4805,0
20240624,175200,2171551460,4805,4805,4805,4805,0
20240624,175100,2171551460,4805,4805,4805,4805,0
20240624,175000,2171551460,4805,4805,4805,4805,0
20240624,174900,2171551460,4805,4805,4805,4805,0
20240624,174800,2171551460,4805,4805,4805,4805,0
20240624,174700,2171551460,4805,4805,4805,4805,0
20240624,174600,2171551460,4805,4805,4805,4805,0
20240624,174500,2171551460,4805,4805,4805,4805,0
20240624,174400,2171551460,4805,4805,4805,4805,0
20240624,174300,2171551460,4805,4805,4805,4805,6426
20240624,174200,2171551460,4805,4805,4805,4805,0
20240624,174100,2171551460,4805,4805,4805,4805,0
20240624,174000,2171551460,4805,4805,4805,4805,0
20240624,173900,2171551460,4805,4805,4805,4805,0
20240624,173800,2171551460,4805,4805,4805,4805,0
20240624,173700,2171551460,4805,4805,4805,4805,0
20240624,173600,2171551460,4805,4805,4805,4805,0
20240624,173500,2171551460,4805,4805,4805,4805,0
20240624,173400,2171551460,4805,4805,4805,4805,0
20240624,173300,2171551460,4805,4805,4805,4805,0
20240624,173200,2171551460,4805,4805,4805,4805,0
20240624,173100,2171551460,4805,4805,4805,4805,0
20240624,173000,2171551460,4805,4805,4805,4805,0
20240624,172900,2171551460,4805,4805,4805,4805,0
20240624,172800,2171551460,4805,4805,4805,4805,0
20240624,172700,2171551460,4805,4805,4805,4805,0
20240624,172600,2171551460,4805,4805,4805,4805,0
20240624,172500,2171551460,4805,4805,4805,4805,0
20240624,172400,2171551460,4805,4805,4805,4805,0
20240624,172300,2171551460,4805,4805,4805,4805,0
20240624,172200,2171551460,4805,4805,4805,4805,0
20240624,172100,2171551460,4805,4805,4805,4805,0
20240624,172000,2171551460,4805,4805,4805,4805,0
20240624,171900,2171551460,4805,4805,4805,4805,0
20240624,171800,2171551460,4805,4805,4805,4805,0
20240624,171700,2171551460,4805,4805,4805,4805,0
20240624,171600,2171551460,4805,4805,4805,4805,0
20240624,171500,2171551460,4805,4805,4805,4805,0
20240624,171400,2171551460,4805,4805,4805,4805,0
20240624,171300,2171551460,4805,4805,4805,4805,6426
20240624,171200,2171551460,4805,4805,4805,4805,0
20240624,171100,2171551460,4805,4805,4805,4805,0
20240624,171000,2171551460,4805,4805,4805,4805,0
20240624,170900,2171551460,4805,4805,4805,4805,0
20240624,170800,2171551460,4805,4805,4805,4805,0
20240624,170700,2171551460,4805,4805,4805,4805,0
20240624,170600,2171551460,4805,4805,4805,4805,0
20240624,170500,2171551460,4805,4805,4805,4805,0
20240624,170400,2171551460,4805,4805,4805,4805,0
20240624,170300,2171551460,4805,4805,4805,4805,0
20240624,170200,2171551460,4805,4805,4805,4805,0
20240624,170100,2171551460,4805,4805,4805,4805,0
20240624,170000,2171551460,4805,4805,4805,4805,0
20240624,165900,2171551460,4805,4805,4805,4805,0
20240624,165800,2171551460,4805,4805,4805,4805,0
20240624,165700,2171551460,4805,4805,4805,4805,0
20240624,165600,2171551460,4805,4805,4805,4805,0
20240624,165500,2171551460,4805,4805,4805,4805,0
20240624,165400,2171551460,4805,4805,4805,4805,0
20240624,165300,2171551460,4805,4805,4805,4805,0
20240624,165200,2171551460,4805,4805,4805,4805,0
20240624,165100,2171551460,4805,4805,4805,4805,0
20240624,165000,2171551460,4805,4805,4805,4805,0
20240624,164900,2171551460,4805,4805,4805,4805,0
20240624,164800,2171551460,4805,4805,4805,4805,0
20240624,164700,2171551460,4805,4805,4805,4805,0
20240624,164600,2171551460,4805,4805,4805,4805,0
20240624,164500,2171551460,4805,4805,4805,4805,0
20240624,164400,2171551460,4805,4805,4805,4805,0
20240624,164300,2171551460,4805,4805,4805,4805,6426
20240624,164200,2171551460,4805,4805,4805,4805,0
20240624,164100,2171551460,4805,4805,4805,4805,0
20240624,164000,2171551460,4805,4805,4805,4805,0
20240624,163900,2171551460,4805,4805,4805,4805,0
20240624,163800,2171551460,4805,4805,4805,4805,0
20240624,163700,2171551460,4805,4805,4805,4805,0
20240624,163600,2171551460,4805,4805,4805,4805,0
20240624,163500,2171551460,4805,4805,4805,4805,0
20240624,163400,2171551460,4805,4805,4805,4805,0
20240624,163300,2171551460,4805,4805,4805,4805,0
20240624,163200,2171551460,4805,4805,4805,4805,0
20240624,163100,2171551460,4805,4805,4805,4805,0
20240624,163000,2171551460,4805,4805,4805,4805,0
20240624,162900,2171551460,4805,4805,4805,4805,0
20240624,162800,2171551460,4805,4805,4805,4805,0
20240624,162700,2171551460,4805,4805,4805,4805,0
20240624,162600,2171551460,4805,4805,4805,4805,0
20240624,162500,2171551460,4805,4805,4805,4805,0
20240624,162400,2171551460,4805,4805,4805,4805,0
20240624,162300,2171551460,4805,4805,4805,4805,0
20240624,162200,2171551460,4805,4805,4805,4805,0
20240624,162100,2171551460,4805,4805,4805,4805,0
20240624,162000,2171551460,4805,4805,4805,4805,0
20240624,161900,2171551460,4805,4805,4805,4805,0
20240624,161800,2171551460,4805,4805,4805,4805,0
20240624,161700,2171551460,4805,4805,4805,4805,0
20240624,161600,2171551460,4805,4805,4805,4805,0
20240624,161500,2171551460,4805,4805,4805,4805,0
20240624,161400,2171551460,4805,4805,4805,4805,0
20240624,161300,2171551460,4805,4805,4805,4805,6426
20240624,161200,2171551460,4805,4805,4805,4805,0
20240624,161100,2171551460,4805,4805,4805,4805,0
20240624,161000,2171551460,4805,4805,4805,4805,0
20240624,160900,2171551460,4805,4805,4805,4805,0
20240624,160800,2171551460,4805,4805,4805,4805,0
20240624,160700,2171551460,4805,4805,4805,4805,0
20240624,160600,2171551460,4805,4805,4805,4805,0
20240624,160500,2171551460,4805,4805,4805,4805,0
20240624,160400,2171551460,4805,4805,4805,4805,0
20240624,160300,2171551460,4805,4805,4805,4805,0
20240624,160200,2171551460,4805,4805,4805,4805,0
20240624,160100,2171551460,4805,4805,4805,4805,0
20240624,160000,2171551460,4805,4805,4805,4805,0
20240624,155900,2171551460,4805,4805,4805,4805,0
20240624,155800,2171551460,4805,4805,4805,4805,0
20240624,155700,2171551460,4805,4805,4805,4805,0
20240624,155600,2171551460,4805,4805,4805,4805,0
20240624,155500,2171551460,4805,4805,4805,4805,0
20240624,155400,2171551460,4805,4805,4805,4805,0
20240624,155300,2171551460,4805,4805,4805,4805,0
20240624,155200,2171551460,4805,4805,4805,4805,0
20240624,155100,2171551460,4805,4805,4805,4805,0
20240624,155000,2171551460,4805,4805,4805,4805,0
20240624,154900,2171551460,4805,4805,4805,4805,0
20240624,154800,2171551460,4805,4805,4805,4805,0
20240624,154700,2171551460,4805,4805,4805,4805,0
20240624,154600,2171551460,4805,4805,4805,4805,0
20240624,154500,2171551460,4805,4805,4805,4805,0
20240624,154400,2171551460,4805,4805,4805,4805,0
20240624,154300,2171551460,4805,4805,4805,4805,6426
20240624,154200,2171551460,4805,4805,4805,4805,0
20240624,154100,2171551460,4805,4805,4805,4805,0
20240624,154000,2171551460,4805,4805,4805,4805,0
20240624,153900,2171551460,4805,4805,4805,4805,0
20240624,153800,2171551460,4805,4805,4805,4805,0
20240624,153700,2171551460,4805,4805,4805,4805,0
20240624,153600,2171551460,4805,4805,4805,4805,0
20240624,153500,2171551460,4805,4805,4805,4805,0
20240624,153400,2171551460,4805,4805,4805,4805,0
20240624,153300,2171551460,4805,4805,4805,4805,0
20240624,153200,2171551460,4805,4805,4805,4805,0
20240624,153100,2171551460,4805,4805,4805,4805,0
20240624,153000,2171551460,4805,4805,4805,4805,6426
20240624,152900,2140674530,4800,4800,4800,4800,0
20240624,152800,2140674530,4800,4800,4800,4800,0
20240624,152700,2140674530,4800,4800,4800,4800,0
20240624,152600,2140674530,4800,4800,4800,4800,0
20240624,152500,2140674530,4800,4800,4800,4800,0
20240624,152400,2140674530,4800,4800,4800,4800,0
20240624,152300,2140674530,4800,4800,4800,4800,0
20240624,152200,2140674530,4800,4800,4800,4800,0
20240624,152100,2140674530,4800,4800,4800,4800,0
20240624,152000,2140674530,4800,4800,4800,4800,0
20240624,151900,2140674530,4800,4795,4815,4780,3258
20240624,151800,2125036520,4795,4785,4800,4785,3211
20240624,151700,2109660695,4780,4775,4780,4775,261
20240624,151600,2108413420,4780,4780,4780,4775,630
20240624,151500,2105403450,4780,4775,4780,4770,1130
20240624,151400,2100013315,4780,4780,4780,4780,119
20240624,151300,2099444495,4780,4780,4785,4775,306
20240624,151200,2097982760,4780,4775,4780,4775,47
20240624,151100,2097758325,4770,4770,4770,4770,140
20240624,151000,2097090525,4770,4785,4785,4770,265
20240624,150900,2095825500,4785,4770,4785,4770,1798
20240624,150800,2087231305,4765,4780,4780,4765,3464
20240624,150700,2070704650,4780,4770,4780,4770,412
20240624,150600,2068739065,4770,4760,4770,4760,343
20240624,150500,2067105010,4765,4760,4765,4760,615
20240624,150400,2064174985,4760,4765,4765,4760,308
20240624,150300,2062707865,4760,4760,4760,4760,682
20240624,150200,2059461545,4760,4765,4765,4760,956
20240624,150100,2054906455,4765,4765,4770,4765,1836
20240624,150000,2046157170,4765,4765,4770,4765,790
20240624,145900,2042391320,4770,4770,4770,4770,102
20240624,145800,2041904780,4775,4770,4775,4765,435
20240624,145700,2039831845,4770,4770,4770,4765,176
20240624,145600,2038992330,4770,4765,4770,4765,469
20240624,145500,2036757155,4760,4740,4760,4740,336
20240624,145400,2035158810,4755,4740,4755,4740,102
20240624,145300,2034675300,4735,4750,4750,4735,600
20240624,145200,2031833150,4740,4740,4740,4740,0
20240624,145100,2031833150,4740,4755,4755,4740,1688
20240624,145000,2023822005,4760,4760,4760,4750,528
20240624,144900,2021309830,4755,4755,4755,4755,101
20240624,144800,2020829575,4750,4745,4750,4745,544
20240624,144700,2018245785,4745,4750,4750,4745,111
20240624,144600,2017718715,4745,4735,4745,4730,711
20240624,144500,2014346065,4745,4735,4745,4725,3658
20240624,144400,1997025545,4735,4735,4740,4735,874
20240624,144300,1992885555,4740,4740,4740,4740,85
20240624,144200,1992482655,4740,4740,4740,4735,317
20240624,144100,1990981185,4745,4745,4745,4735,42
20240624,144000,1990782295,4740,4740,4745,4730,533
20240624,143900,1988261110,4740,4740,4740,4730,2256
20240624,143800,1977575735,4740,4740,4745,4740,1019
20240624,143700,1972743010,4750,4745,4750,4745,109
20240624,143600,1972225780,4750,4750,4760,4745,1411
20240624,143500,1965523565,4750,4750,4750,4745,82
20240624,143400,1965134295,4745,4740,4745,4740,705
20240624,143300,1961791900,4740,4740,4740,4740,128
20240624,143200,1961185180,4740,4740,4740,4740,645
20240624,143100,1958127880,4740,4730,4740,4730,68
20240624,143000,1957805865,4725,4735,4735,4725,2188
20240624,142900,1947463390,4735,4730,4735,4730,911
20240624,142800,1943153695,4730,4740,4740,4730,754
20240624,142700,1939586265,4740,4730,4740,4730,379
20240624,142600,1937791405,4730,4730,4730,4725,973
20240624,142500,1933190530,4725,4750,4750,4725,697
20240624,142400,1929896730,4750,4750,4750,4745,28
20240624,142300,1929763735,4750,4755,4755,4710,5019
20240624,142200,1906039055,4735,4780,4780,4730,17787
20240624,142100,1821463725,4780,4780,4780,4780,179
20240624,142000,1820608105,4780,4780,4780,4780,135
20240624,141900,1819962805,4780,4775,4780,4775,200
20240624,141800,1819007305,4780,4775,4780,4775,495
20240624,141700,1816641655,4775,4775,4775,4775,83
20240624,141600,1816245330,4775,4775,4775,4775,1715
20240624,141500,1808056205,4770,4775,4775,4770,69
20240624,141400,1807726930,4770,4775,4775,4770,886
20240624,141300,1803499280,4775,4770,4775,4770,1096
20240624,141200,1798271105,4770,4775,4775,4770,311
20240624,141100,1796787545,4770,4775,4775,4770,648
20240624,141000,1793696535,4775,4775,4775,4775,22
20240624,140900,1793591485,4775,4775,4775,4775,337
20240624,140800,1791982310,4775,4780,4780,4775,246
20240624,140700,1790806755,4780,4780,4780,4780,1
20240624,140600,1790801975,4775,4775,4775,4775,44
20240624,140500,1790591875,4780,4770,4780,4770,105
20240624,140400,1790091015,4770,4775,4775,4770,182
20240624,140300,1789222810,4780,4775,4780,4775,1145
20240624,140200,1783754715,4775,4775,4775,4775,61
20240624,140100,1783463440,4775,4780,4780,4775,1037
20240624,140000,1778511165,4780,4780,4780,4780,60
20240624,135900,1778224365,4780,4780,4780,4780,4
20240624,135800,1778205245,4770,4770,4770,4770,40
20240624,135700,1778014445,4775,4775,4775,4775,180
20240624,135600,1777154945,4775,4770,4775,4765,492
20240624,135500,1774809740,4770,4775,4775,4770,101
20240624,135400,1774327665,4775,4775,4775,4775,3
20240624,135300,1774313340,4765,4765,4775,4765,87
20240624,135200,1773898440,4765,4765,4765,4765,12
20240624,135100,1773841260,4770,4780,4780,4770,49
20240624,135000,1773607395,4775,4770,4780,4750,2005
20240624,134900,1764062290,4765,4755,4765,4755,571
20240624,134800,1761344170,4750,4765,4765,4750,106
20240624,134700,1760840505,4780,4790,4790,4740,17740
20240624,134600,1676283680,4790,4790,4790,4780,908
20240624,134500,1671939475,4790,4785,4790,4785,1174
20240624,134400,1666321800,4785,4800,4800,4785,3514
20240624,134300,1649493960,4800,4810,4810,4800,11
20240624,134200,1649441065,4805,4800,4805,4795,867
20240624,134100,1645283655,4800,4800,4800,4795,202
20240624,134000,1644314255,4800,4800,4800,4800,128
20240624,133900,1643699855,4800,4800,4800,4800,27
20240624,133800,1643570255,4795,4800,4800,4795,269
20240624,133700,1642279255,4800,4800,4800,4800,42
20240624,133600,1642077655,4800,4800,4800,4800,101
20240624,133500,1641592855,4795,4795,4795,4795,379
20240624,133400,1639775550,4795,4800,4800,4795,4232
20240624,133300,1619466380,4805,4805,4805,4805,1816
20240624,133200,1610740500,4805,4805,4805,4805,0
20240624,133100,1610740500,4805,4815,4815,4805,495
20240624,133000,1608358650,4810,4810,4810,4810,22
20240624,132900,1608252830,4810,4810,4810,4810,1862
20240624,132800,1599296610,4810,4810,4810,4810,545
20240624,132700,1596675160,4810,4810,4810,4810,0
20240624,132600,1596675160,4810,4820,4820,4810,556
20240624,132500,1593995320,4820,4810,4820,4810,372
20240624,132400,1592205990,4805,4805,4805,4805,803
20240624,132300,1588347575,4805,4805,4805,4805,0
20240624,132200,1588347575,4805,4815,4815,4805,1603
20240624,132100,1580637810,4815,4815,4815,4815,1
20240624,132000,1580632995,4815,4815,4815,4815,2
20240624,131900,1580623365,4805,4810,4810,4805,21
20240624,131800,1580522385,4810,4810,4810,4805,395
20240624,131700,1578622635,4810,4805,4810,4805,57
20240624,131600,1578348470,4810,4810,4810,4810,1
20240624,131500,1578343660,4810,4805,4810,4805,241
20240624,131400,1577184655,4810,4820,4820,4810,275
20240624,131300,1575859265,4810,4810,4810,4810,114
20240624,131200,1575310925,4810,4805,4810,4805,41
20240624,131100,1575113915,4805,4805,4805,4805,364
20240624,131000,1573364895,4800,4810,4810,4800,1957
20240624,130900,1563957520,4810,4810,4810,4810,0
20240624,130800,1563957520,4810,4810,4810,4810,239
20240624,130700,1562807930,4810,4810,4810,4810,46
20240624,130600,1562586670,4820,4820,4820,4820,10
20240624,130500,1562538470,4820,4810,4820,4810,469
20240624,130400,1560280980,4810,4810,4810,4810,36
20240624,130300,1560107820,4820,4820,4820,4810,919
20240624,130200,1555685800,4820,4820,4820,4815,135
20240624,130100,1555035715,4820,4820,4820,4820,68
20240624,130000,1554707955,4820,4820,4820,4820,60
20240624,125900,1554418755,4815,4815,4815,4815,0
20240624,125800,1554418755,4815,4820,4820,4815,261
20240624,125700,1553161760,4820,4820,4820,4820,500
20240624,125600,1550751760,4830,4815,4830,4815,8
20240624,125500,1550713205,4810,4815,4815,4810,174
20240624,125400,1549876085,4810,4815,4815,4810,1135
20240624,125300,1544411735,4810,4810,4810,4810,0
20240624,125200,1544411735,4810,4810,4810,4810,941
20240624,125100,1539885525,4810,4810,4810,4810,316
20240624,125000,1538365565,4810,4810,4810,4810,1000
20240624,124900,1533555565,4810,4810,4810,4810,892
20240624,124800,1529265045,4815,4810,4815,4810,259
20240624,124700,1528018170,4815,4810,4815,4810,66
20240624,124600,1527700395,4810,4815,4815,4810,335
20240624,124500,1526088770,4810,4815,4815,4810,605
20240624,124400,1523176295,4815,4815,4815,4810,1410
20240624,124300,1516390605,4815,4830,4830,4815,741
20240624,124200,1512820430,4830,4830,4835,4830,2423
20240624,124100,1501116810,4830,4835,4835,4830,36
20240624,124000,1500942780,4840,4840,4840,4840,2
20240624,123900,1500933100,4830,4830,4830,4830,100
20240624,123800,1500450100,4830,4830,4830,4830,40
20240624,123700,1500256900,4835,4835,4835,4835,19
20240624,123600,1500165035,4835,4840,4840,4835,840
20240624,123500,1496101935,4835,4835,4840,4830,876
20240624,123400,1491865425,4840,4850,4850,4840,25
20240624,123300,1491744375,4850,4830,4850,4830,270
20240624,123200,1490436265,4840,4840,4840,4815,3940
20240624,123100,1471413030,4840,4845,4845,4840,273
20240624,123000,1470091495,4845,4830,4845,4830,394
20240624,122900,1468187875,4830,4830,4830,4830,30
20240624,122800,1468042975,4830,4845,4845,4830,220
20240624,122700,1466978735,4845,4835,4845,4835,21
20240624,122600,1466877180,4825,4830,4835,4825,171
20240624,122500,1466052050,4825,4830,4830,4825,51
20240624,122400,1465805925,4830,4820,4835,4820,252
20240624,122300,1464591260,4820,4820,4820,4820,151
20240624,122200,1463863440,4820,4830,4830,4820,76
20240624,122100,1463496670,4830,4830,4830,4830,127
20240624,122000,1462883260,4815,4830,4830,4815,491
20240624,121900,1460517985,4830,4830,4830,4830,130
20240624,121800,1459890085,4830,4840,4840,4830,732
20240624,121700,1456347605,4830,4825,4830,4825,277
20240624,121600,1455010515,4830,4830,4830,4830,66
20240624,121500,1454691735,4830,4840,4840,4830,41
20240624,121400,1454493695,4840,4840,4840,4840,103
20240624,121300,1453995175,4840,4840,4840,4830,290
20240624,121200,1452593265,4820,4820,4840,4820,47
20240624,121100,1452366605,4840,4845,4845,4820,401
20240624,121000,1450425305,4810,4810,4810,4810,0
20240624,120900,1450425305,4810,4810,4815,4810,98
20240624,120800,1449953920,4810,4850,4850,4810,45
20240624,120700,1449737270,4810,4855,4855,4810,270
20240624,120600,1448435420,4855,4830,4855,4805,1036
20240624,120500,1443415095,4840,4835,4840,4830,2540
20240624,120400,1431131945,4835,4840,4840,4805,2406
20240624,120300,1419530570,4840,4840,4840,4840,61
20240624,120200,1419235330,4840,4840,4840,4835,268
20240624,120100,1417938975,4840,4845,4845,4840,179
20240624,120000,1417072375,4845,4855,4855,4845,438
20240624,115900,1414946585,4855,4850,4855,4845,251
20240624,115800,1413729320,4850,4850,4855,4850,863
20240624,115700,1409543715,4850,4845,4850,4840,7
20240624,115600,1409509810,4850,4850,4850,4850,523
20240624,115500,1406973260,4850,4850,4850,4840,251
20240624,115400,1405756360,4850,4825,4850,4825,842
20240624,115300,1401683830,4825,4820,4825,4820,436
20240624,115200,1399582010,4815,4815,4815,4815,840
20240624,115100,1395537410,4820,4820,4820,4815,280
20240624,115000,1394187815,4815,4815,4815,4815,50
20240624,114900,1393947065,4820,4815,4820,4815,915
20240624,114800,1389536775,4805,4815,4820,4805,236
20240624,114700,1388401590,4810,4815,4815,4810,223
20240624,114600,1387328740,4820,4815,4820,4815,32
20240624,114500,1387174650,4810,4810,4810,4810,40
20240624,114400,1386982250,4815,4820,4820,4815,85
20240624,114300,1386572800,4820,4820,4820,4815,130
20240624,114200,1385946550,4820,4820,4820,4805,87
20240624,114100,1385527825,4805,4800,4815,4800,657
20240624,114000,1382371225,4795,4795,4795,4785,1221
20240624,113900,1376516550,4795,4795,4795,4785,127
20240624,113800,1375908815,4780,4780,4785,4780,893
20240624,113700,1371640245,4795,4780,4795,4780,1225
20240624,113600,1365784365,4780,4780,4780,4780,624
20240624,113500,1362801645,4790,4795,4795,4785,553
20240624,113400,1360153130,4795,4795,4800,4795,207
20240624,113300,1359160390,4800,4800,4800,4800,438
20240624,113200,1357057990,4800,4780,4800,4780,2772
20240624,113100,1343803695,4775,4785,4785,4775,1657
20240624,113000,1335880360,4785,4800,4800,4770,6015
20240624,112900,1307107545,4800,4800,4800,4795,459
20240624,112800,1304904365,4815,4800,4820,4795,2309
20240624,112700,1293830835,4800,4820,4820,4800,669
20240624,112600,1290615840,4820,4815,4820,4790,20771
20240624,112500,1190893620,4820,4825,4830,4820,1050
20240624,112400,1185832575,4825,4835,4835,4825,1063
20240624,112300,1180701895,4830,4840,4840,4830,456
20240624,112200,1178498075,4840,4840,4840,4840,299
20240624,112100,1177050915,4830,4845,4850,4830,2105
20240624,112000,1166872720,4850,4850,4850,4850,205
20240624,111900,1165878470,4850,4835,4850,4835,2353
20240624,111800,1154470575,4850,4840,4850,4840,1050
20240624,111700,1149381825,4835,4835,4835,4835,14
20240624,111600,1149314135,4835,4830,4835,4830,134
20240624,111500,1148666250,4835,4835,4835,4830,622
20240624,111400,1145659080,4835,4830,4835,4830,2126
20240624,111300,1135389825,4830,4835,4835,4830,564
20240624,111200,1132665520,4835,4845,4845,4835,602
20240624,111100,1129753425,4845,4845,4845,4840,559
20240624,111000,1127046975,4845,4850,4855,4840,2952
20240624,110900,1112739415,4855,4850,4855,4850,1991
20240624,110800,1103078595,4855,4865,4865,4855,2128
20240624,110700,1092743485,4865,4865,4865,4860,726
20240624,110600,1089212045,4865,4865,4865,4860,215
20240624,110500,1088166380,4865,4865,4865,4860,127
20240624,110400,1087548540,4860,4880,4880,4860,4243
20240624,110300,1066875210,4880,4880,4880,4880,2062
20240624,110200,1056812650,4880,4880,4885,4880,223
20240624,110100,1055724300,4880,4885,4885,4880,413
20240624,110000,1053706820,4885,4885,4885,4880,99
20240624,105900,1053223555,4885,4890,4895,4880,3419
20240624,105800,1036520415,4890,4890,4890,4890,547
20240624,105700,1033845585,4890,4890,4890,4890,178
20240624,105600,1032975165,4890,4890,4890,4890,445
20240624,105500,1030799115,4890,4890,4890,4890,148
20240624,105400,1030075395,4890,4890,4890,4890,415
20240624,105300,1028046045,4895,4895,4895,4895,76
20240624,105200,1027674025,4895,4900,4900,4890,926
20240624,105100,1023141730,4900,4900,4900,4900,32
20240624,105000,1022984930,4890,4890,4890,4890,437
20240624,104900,1020848000,4890,4890,4890,4885,528
20240624,104800,1018267725,4890,4890,4890,4890,321
20240624,104700,1016698035,4890,4890,4905,4885,7043
20240624,104600,982246015,4890,4900,4900,4890,2849
20240624,104500,968298000,4900,4905,4905,4900,1465
20240624,104400,961118965,4905,4905,4905,4905,303
20240624,104300,959632750,4910,4905,4910,4900,4207
20240624,104200,939017440,4900,4905,4905,4900,2540
20240624,104100,926569555,4905,4905,4905,4905,2
20240624,104000,926559745,4905,4905,4905,4905,727
20240624,103900,922993810,4905,4900,4905,4900,945
20240624,103800,918360760,4900,4905,4905,4900,2680
20240624,103700,905225130,4905,4905,4905,4905,101
20240624,103600,904729725,4905,4905,4905,4905,645
20240624,103500,901566000,4905,4910,4910,4905,1622
20240624,103400,893604185,4910,4915,4915,4910,3807
20240624,103300,874906905,4915,4920,4920,4915,264
20240624,103200,873608310,4920,4915,4920,4915,44
20240624,103100,873392040,4915,4915,4915,4915,77
20240624,103000,873013585,4915,4910,4915,4910,491
20240624,102900,870602670,4915,4915,4915,4915,44
20240624,102800,870386410,4915,4910,4915,4910,163
20240624,102700,869586000,4910,4915,4920,4900,1843
20240624,102600,860543425,4910,4910,4910,4910,894
20240624,102500,856153885,4910,4910,4910,4910,781
20240624,102400,852319175,4910,4920,4920,4905,4029
20240624,102300,832538810,4915,4920,4920,4915,1340
20240624,102200,825952215,4915,4925,4925,4915,3199
20240624,102100,810224725,4925,4920,4925,4920,377
20240624,102000,808369375,4925,4925,4925,4925,45
20240624,101900,808147750,4925,4915,4925,4915,440
20240624,101800,805983140,4910,4915,4920,4910,1825
20240624,101700,797017675,4915,4910,4920,4910,323
20240624,101600,795429165,4910,4920,4920,4910,397
20240624,101500,793478925,4910,4925,4925,4910,673
20240624,101400,790169945,4925,4905,4925,4900,3671
20240624,101300,772179415,4905,4935,4935,4905,6148
20240624,101200,741988140,4935,4940,4940,4930,65
20240624,101100,741667520,4940,4925,4940,4915,4170
20240624,101000,721142555,4920,4940,4940,4920,1260
20240624,100900,714938060,4930,4940,4945,4920,16631
20240624,100800,633004110,4940,4945,4945,4940,1429
20240624,100700,625939705,4945,4945,4945,4940,428
20240624,100600,623823250,4945,4950,4950,4945,484
20240624,100500,621429650,4950,4950,4950,4945,247
20240624,100400,620207200,4945,4950,4950,4945,1201
20240624,100300,614264750,4950,4950,4950,4945,529
20240624,100200,611646300,4950,4960,4960,4945,58
20240624,100100,611359275,4950,4955,4960,4950,4181
20240624,100000,590661205,4960,4960,4960,4960,102
20240624,095900,590155285,4960,4965,4965,4960,946
20240624,095800,585462060,4960,4960,4960,4955,271
20240624,095700,584117905,4960,4960,4960,4955,39
20240624,095600,583924470,4955,4955,4960,4950,259
20240624,095500,582642145,4955,4955,4955,4950,190
20240624,095400,581701450,4955,4955,4955,4955,25
20240624,095300,581577575,4950,4950,4950,4950,256
20240624,095200,580310375,4960,4960,4960,4950,2681
20240624,095100,567027620,4960,4965,4965,4960,268
20240624,095000,565698165,4965,4960,4965,4960,1128
20240624,094900,560102965,4960,4960,4960,4955,638
20240624,094800,556938855,4960,4955,4960,4955,329
20240624,094700,555308060,4955,4955,4960,4950,181
20240624,094600,554411235,4950,4955,4960,4950,777
20240624,094500,550562340,4955,4960,4960,4950,965
20240624,094400,545784490,4960,4940,4960,4940,605
20240624,094300,542787100,4945,4950,4950,4935,974
20240624,094200,537967235,4950,4950,4950,4940,573
20240624,094100,535134345,4950,4950,4960,4950,395
20240624,094000,533178780,4950,4950,4950,4950,9
20240624,093900,533134230,4950,4950,4950,4935,3625
20240624,093800,515222015,4950,4955,4955,4940,2131
20240624,093700,504679260,4955,4955,4955,4955,562
20240624,093600,501894550,4955,4950,4955,4950,1124
20240624,093500,496325150,4955,4970,4970,4945,1704
20240624,093400,487891320,4970,4965,4970,4965,97
20240624,093300,487409630,4970,4960,4970,4940,5792
20240624,093200,458740855,4955,4965,4965,4955,4180
20240624,093100,438015335,4965,4965,4965,4960,1612
20240624,093000,430014100,4965,4980,4980,4965,2674
20240624,092900,416729540,4965,4980,4985,4965,2720
20240624,092800,403205675,4980,4975,4980,4970,340
20240624,092700,401513920,4975,4975,4975,4975,933
20240624,092600,396872245,4975,4970,4975,4965,1486
20240624,092500,389488640,4965,4965,4975,4960,1661
20240624,092400,381248385,4965,4975,4975,4960,2113
20240624,092300,370756870,4960,5000,5000,4955,5561
20240624,092200,343106080,4995,4995,5000,4995,944
20240624,092100,338387770,5000,5000,5010,5000,1771
20240624,092000,329532530,5010,5000,5020,5000,179
20240624,091900,328635920,5020,5010,5020,5000,3521
20240624,091800,311014560,5000,5010,5010,5000,166
20240624,091700,310182920,5010,5000,5010,4995,4341
20240624,091600,288472500,5000,5020,5040,4995,12247
20240624,091500,227212705,5020,5050,5050,5000,1909
20240624,091400,217647015,5050,5040,5050,5000,5443
20240624,091300,190341065,5040,5050,5050,5030,1705
20240624,091200,181737215,5050,5060,5060,5050,1226
20240624,091100,175545685,5060,5080,5080,5060,420
20240624,091000,173415465,5080,5080,5080,5050,703
20240624,090900,169855295,5080,5060,5080,5060,449
20240624,090800,167580755,5050,5090,5090,5050,2854
20240624,090700,153141925,5080,5090,5090,5080,1085
20240624,090600,147626065,5120,5110,5120,5090,1869
20240624,090500,138086405,5100,5120,5120,5100,1656
20240624,090400,129628585,5120,5120,5120,5110,392
20240624,090300,127623555,5100,5130,5130,5100,1069
20240624,090200,122164195,5130,5150,5160,4920,16780
20240624,090100,36855770,5160,5200,5200,5150,1983
20240624,090000,26627490,5170,5200,5200,5170,5134