stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,184300,6188121260,3530,3530,3530,3530,7495
20240628,184200,6188121260,3530,3530,3530,3530,0
20240628,184100,6188121260,3530,3530,3530,3530,0
20240628,184000,6188121260,3530,3530,3530,3530,0
20240628,183900,6188121260,3530,3530,3530,3530,0
20240628,183800,6188121260,3530,3530,3530,3530,0
20240628,183700,6188121260,3530,3530,3530,3530,0
20240628,183600,6188121260,3530,3530,3530,3530,0
20240628,183500,6188121260,3530,3530,3530,3530,0
20240628,183400,6188121260,3530,3530,3530,3530,0
20240628,183300,6188121260,3530,3530,3530,3530,0
20240628,183200,6188121260,3530,3530,3530,3530,0
20240628,183100,6188121260,3530,3530,3530,3530,0
20240628,183000,6188121260,3530,3530,3530,3530,0
20240628,182900,6188121260,3530,3530,3530,3530,0
20240628,182800,6188121260,3530,3530,3530,3530,0
20240628,182700,6188121260,3530,3530,3530,3530,0
20240628,182600,6188121260,3530,3530,3530,3530,0
20240628,182500,6188121260,3530,3530,3530,3530,0
20240628,182400,6188121260,3530,3530,3530,3530,0
20240628,182300,6188121260,3530,3530,3530,3530,0
20240628,182200,6188121260,3530,3530,3530,3530,0
20240628,182100,6188121260,3530,3530,3530,3530,0
20240628,182000,6188121260,3530,3530,3530,3530,0
20240628,181900,6188121260,3530,3530,3530,3530,0
20240628,181800,6188121260,3530,3530,3530,3530,0
20240628,181700,6188121260,3530,3530,3530,3530,0
20240628,181600,6188121260,3530,3530,3530,3530,0
20240628,181500,6188121260,3530,3530,3530,3530,0
20240628,181400,6188121260,3530,3530,3530,3530,0
20240628,181300,6188121260,3530,3530,3530,3530,7495
20240628,181200,6188121260,3530,3530,3530,3530,0
20240628,181100,6188121260,3530,3530,3530,3530,0
20240628,181000,6188121260,3530,3530,3530,3530,0
20240628,180900,6188121260,3530,3530,3530,3530,0
20240628,180800,6188121260,3530,3530,3530,3530,0
20240628,180700,6188121260,3530,3530,3530,3530,0
20240628,180600,6188121260,3530,3530,3530,3530,0
20240628,180500,6188121260,3530,3530,3530,3530,0
20240628,180400,6188121260,3530,3530,3530,3530,0
20240628,180300,6188121260,3530,3530,3530,3530,0
20240628,180200,6188121260,3530,3530,3530,3530,0
20240628,180100,6188121260,3530,3530,3530,3530,0
20240628,180000,6188121260,3530,3530,3530,3530,0
20240628,175900,6188121260,3530,3530,3530,3530,0
20240628,175800,6188121260,3530,3530,3530,3530,0
20240628,175700,6188121260,3530,3530,3530,3530,0
20240628,175600,6188121260,3530,3530,3530,3530,0
20240628,175500,6188121260,3530,3530,3530,3530,0
20240628,175400,6188121260,3530,3530,3530,3530,0
20240628,175300,6188121260,3530,3530,3530,3530,0
20240628,175200,6188121260,3530,3530,3530,3530,0
20240628,175100,6188121260,3530,3530,3530,3530,0
20240628,175000,6188121260,3530,3530,3530,3530,0
20240628,174900,6188121260,3530,3530,3530,3530,0
20240628,174800,6188121260,3530,3530,3530,3530,0
20240628,174700,6188121260,3530,3530,3530,3530,0
20240628,174600,6188121260,3530,3530,3530,3530,0
20240628,174500,6188121260,3530,3530,3530,3530,0
20240628,174400,6188121260,3530,3530,3530,3530,0
20240628,174300,6188121260,3530,3530,3530,3530,7495
20240628,174200,6188121260,3530,3530,3530,3530,0
20240628,174100,6188121260,3530,3530,3530,3530,0
20240628,174000,6188121260,3530,3530,3530,3530,0
20240628,173900,6188121260,3530,3530,3530,3530,0
20240628,173800,6188121260,3530,3530,3530,3530,0
20240628,173700,6188121260,3530,3530,3530,3530,0
20240628,173600,6188121260,3530,3530,3530,3530,0
20240628,173500,6188121260,3530,3530,3530,3530,0
20240628,173400,6188121260,3530,3530,3530,3530,0
20240628,173300,6188121260,3530,3530,3530,3530,0
20240628,173200,6188121260,3530,3530,3530,3530,0
20240628,173100,6188121260,3530,3530,3530,3530,0
20240628,173000,6188121260,3530,3530,3530,3530,0
20240628,172900,6188121260,3530,3530,3530,3530,0
20240628,172800,6188121260,3530,3530,3530,3530,0
20240628,172700,6188121260,3530,3530,3530,3530,0
20240628,172600,6188121260,3530,3530,3530,3530,0
20240628,172500,6188121260,3530,3530,3530,3530,0
20240628,172400,6188121260,3530,3530,3530,3530,0
20240628,172300,6188121260,3530,3530,3530,3530,0
20240628,172200,6188121260,3530,3530,3530,3530,0
20240628,172100,6188121260,3530,3530,3530,3530,0
20240628,172000,6188121260,3530,3530,3530,3530,0
20240628,171900,6188121260,3530,3530,3530,3530,0
20240628,171800,6188121260,3530,3530,3530,3530,0
20240628,171700,6188121260,3530,3530,3530,3530,0
20240628,171600,6188121260,3530,3530,3530,3530,0
20240628,171500,6188121260,3530,3530,3530,3530,0
20240628,171400,6188121260,3530,3530,3530,3530,0
20240628,171300,6188121260,3530,3530,3530,3530,7495
20240628,171200,6188121260,3530,3530,3530,3530,0
20240628,171100,6188121260,3530,3530,3530,3530,0
20240628,171000,6188121260,3530,3530,3530,3530,0
20240628,170900,6188121260,3530,3530,3530,3530,0
20240628,170800,6188121260,3530,3530,3530,3530,0
20240628,170700,6188121260,3530,3530,3530,3530,0
20240628,170600,6188121260,3530,3530,3530,3530,0
20240628,170500,6188121260,3530,3530,3530,3530,0
20240628,170400,6188121260,3530,3530,3530,3530,0
20240628,170300,6188121260,3530,3530,3530,3530,0
20240628,170200,6188121260,3530,3530,3530,3530,0
20240628,170100,6188121260,3530,3530,3530,3530,0
20240628,170000,6188121260,3530,3530,3530,3530,0
20240628,165900,6188121260,3530,3530,3530,3530,0
20240628,165800,6188121260,3530,3530,3530,3530,0
20240628,165700,6188121260,3530,3530,3530,3530,0
20240628,165600,6188121260,3530,3530,3530,3530,0
20240628,165500,6188121260,3530,3530,3530,3530,0
20240628,165400,6188121260,3530,3530,3530,3530,0
20240628,165300,6188121260,3530,3530,3530,3530,0
20240628,165200,6188121260,3530,3530,3530,3530,0
20240628,165100,6188121260,3530,3530,3530,3530,0
20240628,165000,6188121260,3530,3530,3530,3530,0
20240628,164900,6188121260,3530,3530,3530,3530,0
20240628,164800,6188121260,3530,3530,3530,3530,0
20240628,164700,6188121260,3530,3530,3530,3530,0
20240628,164600,6188121260,3530,3530,3530,3530,0
20240628,164500,6188121260,3530,3530,3530,3530,0
20240628,164400,6188121260,3530,3530,3530,3530,0
20240628,164300,6188121260,3530,3530,3530,3530,7495
20240628,164200,6188121260,3530,3530,3530,3530,0
20240628,164100,6188121260,3530,3530,3530,3530,0
20240628,164000,6188121260,3530,3530,3530,3530,0
20240628,163900,6188121260,3530,3530,3530,3530,0
20240628,163800,6188121260,3530,3530,3530,3530,0
20240628,163700,6188121260,3530,3530,3530,3530,0
20240628,163600,6188121260,3530,3530,3530,3530,0
20240628,163500,6188121260,3530,3530,3530,3530,0
20240628,163400,6188121260,3530,3530,3530,3530,0
20240628,163300,6188121260,3530,3530,3530,3530,0
20240628,163200,6188121260,3530,3530,3530,3530,0
20240628,163100,6188121260,3530,3530,3530,3530,0
20240628,163000,6188121260,3530,3530,3530,3530,0
20240628,162900,6188121260,3530,3530,3530,3530,0
20240628,162800,6188121260,3530,3530,3530,3530,0
20240628,162700,6188121260,3530,3530,3530,3530,0
20240628,162600,6188121260,3530,3530,3530,3530,0
20240628,162500,6188121260,3530,3530,3530,3530,0
20240628,162400,6188121260,3530,3530,3530,3530,0
20240628,162300,6188121260,3530,3530,3530,3530,0
20240628,162200,6188121260,3530,3530,3530,3530,0
20240628,162100,6188121260,3530,3530,3530,3530,0
20240628,162000,6188121260,3530,3530,3530,3530,0
20240628,161900,6188121260,3530,3530,3530,3530,0
20240628,161800,6188121260,3530,3530,3530,3530,0
20240628,161700,6188121260,3530,3530,3530,3530,0
20240628,161600,6188121260,3530,3530,3530,3530,0
20240628,161500,6188121260,3530,3530,3530,3530,0
20240628,161400,6188121260,3530,3530,3530,3530,0
20240628,161300,6188121260,3530,3530,3530,3530,7495
20240628,161200,6188121260,3530,3530,3530,3530,0
20240628,161100,6188121260,3530,3530,3530,3530,0
20240628,161000,6188121260,3530,3530,3530,3530,0
20240628,160900,6188121260,3530,3530,3530,3530,0
20240628,160800,6188121260,3530,3530,3530,3530,0
20240628,160700,6188121260,3530,3530,3530,3530,0
20240628,160600,6188121260,3530,3530,3530,3530,0
20240628,160500,6188121260,3530,3530,3530,3530,0
20240628,160400,6188121260,3530,3530,3530,3530,0
20240628,160300,6188121260,3530,3530,3530,3530,0
20240628,160200,6188121260,3530,3530,3530,3530,0
20240628,160100,6188121260,3530,3530,3530,3530,0
20240628,160000,6188121260,3530,3530,3530,3530,0
20240628,155900,6188121260,3530,3530,3530,3530,0
20240628,155800,6188121260,3530,3530,3530,3530,0
20240628,155700,6188121260,3530,3530,3530,3530,0
20240628,155600,6188121260,3530,3530,3530,3530,0
20240628,155500,6188121260,3530,3530,3530,3530,0
20240628,155400,6188121260,3530,3530,3530,3530,0
20240628,155300,6188121260,3530,3530,3530,3530,0
20240628,155200,6188121260,3530,3530,3530,3530,0
20240628,155100,6188121260,3530,3530,3530,3530,0
20240628,155000,6188121260,3530,3530,3530,3530,0
20240628,154900,6188121260,3530,3530,3530,3530,0
20240628,154800,6188121260,3530,3530,3530,3530,0
20240628,154700,6188121260,3530,3530,3530,3530,0
20240628,154600,6188121260,3530,3530,3530,3530,0
20240628,154500,6188121260,3530,3530,3530,3530,0
20240628,154400,6188121260,3530,3530,3530,3530,0
20240628,154300,6188121260,3530,3530,3530,3530,7495
20240628,154200,6188121260,3530,3530,3530,3530,0
20240628,154100,6188121260,3530,3530,3530,3530,0
20240628,154000,6188121260,3530,3530,3530,3530,0
20240628,153900,6188121260,3530,3530,3530,3530,0
20240628,153800,6188121260,3530,3530,3530,3530,0
20240628,153700,6188121260,3530,3530,3530,3530,0
20240628,153600,6188121260,3530,3530,3530,3530,0
20240628,153500,6188121260,3530,3530,3530,3530,0
20240628,153400,6188121260,3530,3530,3530,3530,0
20240628,153300,6188121260,3530,3530,3530,3530,0
20240628,153200,6188121260,3530,3530,3530,3530,0
20240628,153100,6188121260,3530,3530,3530,3530,0
20240628,153000,6188121260,3530,3530,3530,3530,7495
20240628,152900,6161663910,3540,3540,3540,3540,0
20240628,152800,6161663910,3540,3540,3540,3540,0
20240628,152700,6161663910,3540,3540,3540,3540,0
20240628,152600,6161663910,3540,3540,3540,3540,0
20240628,152500,6161663910,3540,3540,3540,3540,0
20240628,152400,6161663910,3540,3540,3540,3540,0
20240628,152300,6161663910,3540,3540,3540,3540,0
20240628,152200,6161663910,3540,3540,3540,3540,0
20240628,152100,6161663910,3540,3540,3540,3540,0
20240628,152000,6161663910,3540,3540,3540,3540,0
20240628,151900,6161663910,3540,3535,3540,3535,1002
20240628,151800,6158121740,3540,3540,3540,3535,464
20240628,151700,6156479950,3535,3535,3535,3535,12
20240628,151600,6156437530,3535,3535,3535,3535,0
20240628,151500,6156437530,3535,3535,3535,3535,278
20240628,151400,6155454800,3535,3545,3545,3535,340
20240628,151300,6154252890,3545,3545,3545,3545,17
20240628,151200,6154192625,3545,3545,3545,3545,325
20240628,151100,6153040500,3545,3545,3545,3545,2
20240628,151000,6153033410,3545,3535,3545,3535,57
20240628,150900,6152831355,3545,3545,3545,3545,0
20240628,150800,6152831355,3545,3545,3545,3545,60
20240628,150700,6152618655,3545,3545,3545,3545,40
20240628,150600,6152476855,3530,3525,3530,3525,134
20240628,150500,6152003840,3530,3535,3535,3525,3650
20240628,150400,6139118290,3535,3540,3540,3535,912
20240628,150300,6135894045,3550,3550,3550,3550,2
20240628,150200,6135886945,3550,3550,3550,3550,0
20240628,150100,6135886945,3550,3550,3550,3550,94
20240628,150000,6135553245,3550,3550,3550,3550,0
20240628,145900,6135553245,3550,3550,3550,3550,0
20240628,145800,6135553245,3550,3535,3550,3535,523
20240628,145700,6133704290,3535,3545,3545,3535,412
20240628,145600,6132245945,3540,3540,3540,3540,20
20240628,145500,6132175145,3540,3540,3540,3540,1657
20240628,145400,6126309365,3540,3540,3540,3535,259
20240628,145300,6125392510,3540,3540,3540,3540,541
20240628,145200,6123477370,3540,3540,3540,3540,0
20240628,145100,6123477370,3540,3540,3540,3540,721
20240628,145000,6120925030,3550,3550,3550,3550,34
20240628,144900,6120804330,3550,3545,3550,3545,1050
20240628,144800,6117077530,3545,3545,3545,3545,256
20240628,144700,6116170010,3545,3540,3545,3540,60
20240628,144600,6115957560,3545,3540,3545,3540,87
20240628,144500,6115649570,3535,3540,3540,3535,1185
20240628,144400,6111459670,3540,3540,3540,3540,45
20240628,144300,6111300370,3540,3540,3540,3540,0
20240628,144200,6111300370,3540,3540,3540,3540,4
20240628,144100,6111286210,3535,3540,3540,3535,116
20240628,144000,6110875575,3535,3535,3535,3535,0
20240628,143900,6110875575,3535,3535,3535,3535,0
20240628,143800,6110875575,3535,3535,3535,3535,0
20240628,143700,6110875575,3535,3535,3535,3535,252
20240628,143600,6109984755,3530,3535,3535,3530,600
20240628,143500,6107866130,3530,3530,3530,3530,590
20240628,143400,6105783430,3530,3535,3535,3530,14
20240628,143300,6105733955,3535,3535,3535,3535,0
20240628,143200,6105733955,3535,3535,3535,3535,19
20240628,143100,6105666790,3535,3530,3535,3530,55
20240628,143000,6105472610,3530,3530,3530,3530,841
20240628,142900,6102503880,3530,3530,3530,3530,500
20240628,142800,6100738880,3530,3530,3530,3530,0
20240628,142700,6100738880,3530,3530,3530,3530,0
20240628,142600,6100738880,3530,3530,3530,3530,0
20240628,142500,6100738880,3530,3530,3530,3530,27
20240628,142400,6100643570,3535,3535,3535,3535,20
20240628,142300,6100572870,3535,3535,3535,3535,0
20240628,142200,6100572870,3535,3540,3545,3535,95
20240628,142100,6100236665,3545,3545,3550,3545,51
20240628,142000,6100055730,3560,3535,3560,3520,1513
20240628,141900,6094695455,3540,3535,3540,3535,71
20240628,141800,6094444365,3530,3530,3530,3530,61
20240628,141700,6094229035,3530,3535,3535,3530,139
20240628,141600,6093737700,3535,3535,3535,3535,25
20240628,141500,6093649325,3535,3535,3535,3535,55
20240628,141400,6093454900,3530,3530,3530,3530,326
20240628,141300,6092304120,3530,3530,3530,3530,161
20240628,141200,6091735790,3520,3525,3525,3520,71
20240628,141100,6091485850,3530,3530,3530,3530,1
20240628,141000,6091482320,3520,3520,3520,3520,400
20240628,140900,6090074320,3520,3525,3525,3520,100
20240628,140800,6089722305,3520,3520,3520,3520,719
20240628,140700,6087191425,3520,3530,3530,3520,2625
20240628,140600,6077942520,3530,3535,3535,3530,964
20240628,140500,6074538380,3535,3535,3535,3535,114
20240628,140400,6074135390,3535,3535,3535,3535,160
20240628,140300,6073569790,3545,3545,3545,3545,0
20240628,140200,6073569790,3545,3535,3545,3525,6160
20240628,140100,6051811640,3540,3550,3555,3540,8506
20240628,140000,6021643510,3550,3555,3555,3550,1349
20240628,135900,6016854545,3550,3550,3555,3550,294
20240628,135800,6015810825,3555,3560,3560,3555,691
20240628,135700,6013354195,3560,3555,3560,3555,743
20240628,135600,6010711030,3560,3555,3560,3555,1221
20240628,135500,6006369605,3555,3555,3555,3555,50
20240628,135400,6006191855,3560,3555,3560,3555,10
20240628,135300,6006156265,3555,3555,3555,3555,109
20240628,135200,6005768770,3555,3560,3560,3555,961
20240628,135100,6002352380,3560,3550,3560,3550,309
20240628,135000,6001253900,3555,3555,3555,3555,348
20240628,134900,6000016760,3555,3555,3555,3555,504
20240628,134800,5998225040,3555,3555,3555,3550,57
20240628,134700,5998022410,3555,3555,3555,3555,822
20240628,134600,5995100200,3560,3560,3560,3560,3002
20240628,134500,5984413080,3560,3565,3565,3560,844
20240628,134400,5981405345,3565,3565,3565,3565,587
20240628,134300,5979312690,3560,3560,3560,3560,188
20240628,134200,5978643410,3560,3560,3560,3560,300
20240628,134100,5977575410,3560,3555,3560,3555,101
20240628,134000,5977216350,3555,3550,3555,3550,946
20240628,133900,5973858045,3550,3555,3555,3550,1721
20240628,133800,5967744450,3555,3555,3555,3555,317
20240628,133700,5966617515,3555,3555,3555,3555,151
20240628,133600,5966080710,3555,3555,3555,3555,314
20240628,133500,5964964440,3560,3555,3560,3555,1484
20240628,133400,5959688620,3560,3560,3560,3560,479
20240628,133300,5957983380,3565,3565,3565,3565,0
20240628,133200,5957983380,3565,3565,3565,3565,0
20240628,133100,5957983380,3565,3565,3565,3565,0
20240628,133000,5957983380,3565,3565,3565,3565,0
20240628,132900,5957983380,3565,3565,3565,3565,1
20240628,132800,5957979815,3560,3560,3560,3560,246
20240628,132700,5957104055,3560,3555,3560,3555,11
20240628,132600,5957064945,3560,3560,3560,3560,100
20240628,132500,5956708945,3560,3560,3560,3560,441
20240628,132400,5955138985,3560,3560,3560,3560,0
20240628,132300,5955138985,3560,3560,3560,3560,163
20240628,132200,5954558705,3560,3560,3560,3560,0
20240628,132100,5954558705,3560,3560,3560,3560,1
20240628,132000,5954555145,3560,3560,3560,3560,146
20240628,131900,5954035385,3555,3555,3555,3555,0
20240628,131800,5954035385,3555,3555,3555,3555,1
20240628,131700,5954031830,3565,3565,3565,3565,1094
20240628,131600,5950131720,3565,3565,3565,3565,22
20240628,131500,5950053290,3565,3565,3565,3565,129
20240628,131400,5949593405,3565,3565,3565,3565,5
20240628,131300,5949575580,3555,3560,3560,3555,586
20240628,131200,5947490425,3565,3565,3565,3565,21
20240628,131100,5947415560,3565,3560,3565,3560,347
20240628,131000,5946180215,3560,3560,3560,3560,9
20240628,130900,5946148175,3560,3560,3570,3560,209
20240628,130800,5945403545,3560,3565,3570,3560,201
20240628,130700,5944686870,3565,3565,3565,3565,168
20240628,130600,5944087950,3565,3560,3565,3560,904
20240628,130500,5940867090,3555,3560,3560,3555,740
20240628,130400,5938235890,3555,3560,3560,3555,150
20240628,130300,5937702140,3555,3555,3555,3555,0
20240628,130200,5937702140,3555,3560,3560,3555,28
20240628,130100,5937602550,3555,3560,3560,3555,300
20240628,130000,5936535305,3555,3560,3560,3555,126
20240628,125900,5936086825,3555,3555,3560,3555,334
20240628,125800,5934898865,3555,3560,3560,3555,133
20240628,125700,5934425490,3560,3555,3560,3555,116
20240628,125600,5934012890,3555,3555,3560,3555,270
20240628,125500,5933052290,3555,3560,3560,3555,279
20240628,125400,5932059155,3565,3565,3565,3565,67
20240628,125300,5931820300,3565,3560,3565,3560,956
20240628,125200,5928416370,3555,3560,3565,3555,146
20240628,125100,5927896165,3555,3555,3555,3555,104
20240628,125000,5927526445,3560,3560,3560,3555,208
20240628,124900,5926786710,3555,3555,3555,3555,207
20240628,124800,5926050825,3555,3555,3555,3555,0
20240628,124700,5926050825,3555,3560,3560,3555,29
20240628,124600,5925947690,3560,3555,3560,3555,258
20240628,124500,5925030315,3555,3555,3555,3555,549
20240628,124400,5923078620,3555,3555,3565,3555,149
20240628,124300,5922548905,3550,3555,3565,3550,5126
20240628,124200,5904324840,3555,3560,3560,3555,1280
20240628,124100,5899772365,3560,3565,3565,3560,70
20240628,124000,5899522920,3565,3560,3565,3555,339
20240628,123900,5898315575,3560,3555,3560,3555,363
20240628,123800,5897023645,3560,3560,3560,3555,209
20240628,123700,5896279715,3555,3560,3565,3555,2725
20240628,123600,5886579645,3565,3565,3565,3565,53
20240628,123500,5886390700,3560,3565,3565,3560,71
20240628,123400,5886137690,3565,3560,3565,3560,403
20240628,123300,5884702630,3560,3565,3565,3560,1711
20240628,123200,5878610470,3565,3565,3565,3565,20
20240628,123100,5878539170,3570,3565,3570,3560,181
20240628,123000,5877893990,3565,3565,3565,3565,528
20240628,122900,5876011670,3565,3570,3570,3565,121
20240628,122800,5875579805,3570,3570,3570,3560,819
20240628,122700,5872663320,3565,3565,3565,3565,141
20240628,122600,5872160655,3560,3575,3575,3560,2032
20240628,122500,5864916380,3570,3565,3570,3565,135
20240628,122400,5864434535,3570,3565,3570,3560,4330
20240628,122300,5849008695,3565,3570,3570,3565,1264
20240628,122200,5844497425,3570,3570,3575,3570,504
20240628,122100,5842698135,3575,3575,3575,3565,1674
20240628,122000,5836722045,3575,3575,3580,3575,544
20240628,121900,5834777240,3580,3580,3580,3575,9
20240628,121800,5834745045,3570,3575,3580,3570,836
20240628,121700,5831756440,3575,3580,3580,3575,30
20240628,121600,5831649145,3575,3575,3575,3575,34
20240628,121500,5831527595,3580,3580,3580,3575,24
20240628,121400,5831441785,3580,3580,3580,3575,85
20240628,121300,5831137600,3580,3580,3580,3580,12
20240628,121200,5831094640,3580,3580,3580,3575,23
20240628,121100,5831012405,3575,3580,3580,3575,82
20240628,121000,5830718950,3580,3585,3585,3580,31
20240628,120900,5830607920,3580,3580,3580,3575,41
20240628,120800,5830461245,3580,3575,3580,3575,130
20240628,120700,5829995995,3575,3575,3575,3575,0
20240628,120600,5829995995,3575,3575,3575,3575,21
20240628,120500,5829920920,3575,3575,3575,3575,221
20240628,120400,5829130845,3570,3575,3575,3570,567
20240628,120300,5827106025,3575,3575,3575,3575,22
20240628,120200,5827027375,3575,3575,3575,3575,21
20240628,120100,5826952300,3580,3580,3580,3580,278
20240628,120000,5825957060,3580,3580,3580,3570,53
20240628,115900,5825767530,3570,3575,3575,3570,68
20240628,115800,5825524670,3570,3575,3575,3570,44
20240628,115700,5825367575,3570,3570,3570,3570,79
20240628,115600,5825085545,3570,3570,3570,3570,1864
20240628,115500,5818431065,3570,3570,3570,3570,1951
20240628,115400,5811465995,3570,3580,3580,3570,2302
20240628,115300,5803244285,3580,3575,3580,3575,39
20240628,115200,5803104770,3575,3580,3580,3575,32
20240628,115100,5802990325,3570,3570,3570,3570,121
20240628,115000,5802558355,3570,3575,3575,3570,90
20240628,114900,5802236610,3570,3570,3570,3570,0
20240628,114800,5802236610,3570,3565,3570,3565,1871
20240628,114700,5795563290,3570,3580,3580,3570,2014
20240628,114600,5788368450,3580,3580,3580,3575,78
20240628,114500,5788089340,3580,3570,3580,3570,471
20240628,114400,5786407615,3570,3570,3575,3570,2645
20240628,114300,5776964690,3570,3575,3575,3570,7568
20240628,114200,5749946885,3570,3575,3575,3570,5124
20240628,114100,5731654195,3570,3575,3580,3570,3004
20240628,114000,5720923540,3570,3570,3570,3570,4569
20240628,113900,5704612210,3570,3580,3580,3570,1394
20240628,113800,5699631390,3580,3580,3580,3580,0
20240628,113700,5699631390,3580,3580,3585,3580,15
20240628,113600,5699577670,3580,3580,3580,3580,12
20240628,113500,5699534710,3585,3575,3585,3575,131
20240628,113400,5699065285,3590,3585,3590,3575,129
20240628,113300,5698603025,3585,3575,3585,3570,2672
20240628,113200,5689050325,3575,3570,3575,3570,2661
20240628,113100,5679549225,3570,3575,3575,3570,5214
20240628,113000,5660932290,3580,3575,3580,3575,720
20240628,112900,5658356885,3575,3575,3580,3575,2003
20240628,112800,5651196040,3575,3595,3595,3575,1412
20240628,112700,5646147415,3580,3580,3580,3580,532
20240628,112600,5644242855,3600,3580,3600,3580,1845
20240628,112500,5637620945,3580,3585,3595,3575,2510
20240628,112400,5628635275,3585,3585,3585,3585,218
20240628,112300,5627853745,3585,3595,3595,3585,3890
20240628,112200,5613888840,3590,3590,3590,3590,676
20240628,112100,5611462000,3590,3590,3595,3590,62
20240628,112000,5611239320,3595,3595,3600,3595,242
20240628,111900,5610369320,3590,3590,3595,3590,339
20240628,111800,5609152300,3590,3590,3590,3590,58
20240628,111700,5608944080,3590,3590,3595,3585,929
20240628,111600,5605609055,3595,3580,3595,3580,1538
20240628,111500,5600090270,3595,3595,3595,3580,295
20240628,111400,5599034020,3580,3585,3590,3580,1518
20240628,111300,5593597730,3585,3580,3590,3580,6467
20240628,111200,5570441425,3585,3585,3605,3580,789
20240628,111100,5567610165,3590,3590,3590,3580,57
20240628,111000,5567405745,3595,3580,3595,3575,1565
20240628,110900,5561802335,3580,3590,3590,3575,14285
20240628,110800,5510652535,3590,3590,3590,3585,229
20240628,110700,5509830430,3590,3590,3590,3585,990
20240628,110600,5506281240,3585,3590,3595,3585,1931
20240628,110500,5499348390,3590,3590,3595,3590,1187
20240628,110400,5495086980,3590,3595,3595,3585,2633
20240628,110300,5485639800,3600,3590,3600,3590,2219
20240628,110200,5477671365,3600,3585,3600,3585,562
20240628,110100,5475655525,3585,3600,3600,3585,7097
20240628,110000,5450168115,3600,3610,3615,3595,5283
20240628,105900,5431126325,3610,3610,3610,3605,1434
20240628,105800,5425950695,3610,3610,3610,3600,701
20240628,105700,5423420390,3600,3605,3605,3600,565
20240628,105600,5421385865,3605,3605,3610,3605,2051
20240628,105500,5413991735,3605,3610,3615,3605,2297
20240628,105400,5405697790,3610,3605,3615,3605,801
20240628,105300,5402804900,3605,3600,3620,3600,3942
20240628,105200,5388590335,3600,3590,3600,3590,3504
20240628,105100,5375993815,3590,3590,3595,3590,2186
20240628,105000,5368142230,3595,3600,3600,3585,11960
20240628,104900,5325210200,3600,3610,3610,3595,10729
20240628,104800,5286582885,3600,3605,3605,3600,4670
20240628,104700,5269756090,3605,3600,3635,3600,6235
20240628,104600,5247243215,3600,3600,3620,3600,10204
20240628,104500,5210473210,3600,3625,3625,3600,24368
20240628,104400,5122393545,3625,3655,3655,3620,8730
20240628,104300,5090683345,3645,3650,3665,3645,1589
20240628,104200,5084885435,3645,3640,3670,3640,7177
20240628,104100,5058603820,3640,3630,3665,3620,11463
20240628,104000,5016966450,3635,3645,3645,3620,23255
20240628,103900,4932615255,3645,3640,3650,3630,7750
20240628,103800,4904421670,3640,3645,3655,3630,8103
20240628,103700,4874905315,3635,3650,3655,3630,33719
20240628,103600,4752312600,3640,3700,3710,3640,18706
20240628,103500,4683551010,3710,3695,3710,3695,13928
20240628,103400,4631951005,3700,3660,3705,3650,11175
20240628,103300,4590911015,3655,3670,3690,3655,33260
20240628,103200,4468793915,3680,3680,3720,3660,47565
20240628,103100,4293283435,3675,3700,3775,3655,80305
20240628,103000,3995842275,3700,3840,3840,3700,87246
20240628,102900,3667548165,3840,3955,3970,3815,92863
20240628,102800,3306893215,3955,3930,4010,3925,193406
20240628,102700,2537120415,3930,3810,3960,3810,148609
20240628,102600,1954340180,3810,3925,3940,3775,126531
20240628,102500,1469304320,3895,3895,3955,3860,99990
20240628,102400,1078006420,3975,3975,3975,3975,0
20240628,102300,1078006420,3975,3885,3975,3725,82142
20240628,102200,760692540,3910,3570,3950,3565,103335
20240628,102100,365303935,3575,3580,3595,3570,276
20240628,102000,364317680,3580,3585,3600,3545,10819
20240628,101900,325822480,3600,3585,3640,3555,6358
20240628,101800,302988200,3590,3595,3605,3570,4519
20240628,101700,286819085,3595,3630,3635,3585,3993
20240628,101600,272382875,3620,3600,3635,3600,2797
20240628,101500,262255250,3610,3705,3720,3600,11810
20240628,101400,219077280,3720,3525,3780,3525,49146
20240628,101300,36069480,3520,3520,3520,3520,22
20240628,101200,35992040,3520,3520,3520,3520,22
20240628,101100,35914600,3520,3520,3520,3520,21
20240628,101000,35840680,3520,3520,3520,3520,1
20240628,100900,35837160,3520,3520,3520,3520,22
20240628,100800,35759720,3520,3520,3520,3520,23
20240628,100700,35678760,3520,3520,3520,3520,21
20240628,100600,35604840,3520,3520,3525,3520,32
20240628,100500,35492195,3520,3520,3520,3520,22
20240628,100400,35414755,3525,3525,3525,3525,5
20240628,100300,35397130,3520,3525,3525,3520,43
20240628,100200,35245660,3520,3520,3520,3520,22
20240628,100100,35168220,3520,3520,3520,3520,22
20240628,100000,35090780,3520,3520,3520,3520,61
20240628,095900,34876060,3520,3525,3525,3520,4
20240628,095800,34861965,3525,3525,3525,3525,19
20240628,095700,34794990,3525,3525,3525,3525,23
20240628,095600,34713915,3525,3525,3525,3525,21
20240628,095500,34639890,3525,3525,3525,3525,22
20240628,095400,34562340,3525,3525,3525,3525,22
20240628,095300,34484790,3525,3525,3525,3525,21
20240628,095200,34410765,3535,3535,3535,3530,76
20240628,095100,34142110,3525,3530,3535,3525,46
20240628,095000,33979835,3530,3525,3530,3525,22
20240628,094900,33902180,3525,3525,3525,3525,21
20240628,094800,33828155,3525,3520,3525,3520,33
20240628,094700,33711940,3520,3520,3520,3520,22
20240628,094600,33634500,3525,3525,3525,3520,12
20240628,094500,33592250,3520,3520,3520,3520,23
20240628,094400,33511290,3525,3525,3525,3525,10
20240628,094300,33476040,3535,3520,3535,3520,26
20240628,094200,33384475,3535,3520,3535,3520,41
20240628,094100,33239855,3520,3520,3520,3520,22
20240628,094000,33162415,3535,3535,3535,3520,45
20240628,093900,33003355,3520,3520,3520,3520,21
20240628,093800,32929435,3520,3520,3520,3520,22
20240628,093700,32851995,3535,3520,3535,3520,72
20240628,093600,32598050,3530,3520,3530,3520,23
20240628,093500,32517080,3515,3525,3525,3515,464
20240628,093400,30884940,3525,3525,3525,3525,4
20240628,093300,30870840,3525,3525,3525,3525,22
20240628,093200,30793290,3525,3525,3525,3525,22
20240628,093100,30715740,3535,3535,3535,3535,36
20240628,093000,30588480,3535,3525,3535,3525,365
20240628,092900,29300865,3520,3515,3520,3515,21
20240628,092800,29226950,3520,3520,3520,3520,1
20240628,092700,29223430,3515,3515,3515,3515,22
20240628,092600,29146100,3515,3515,3515,3515,80
20240628,092500,28864900,3520,3520,3520,3520,22
20240628,092400,28787460,3525,3525,3525,3525,12
20240628,092300,28745160,3525,3525,3525,3525,1
20240628,092200,28741635,3525,3525,3525,3525,23
20240628,092100,28660560,3525,3530,3530,3525,22
20240628,092000,28583005,3525,3525,3530,3525,24
20240628,091900,28498395,3525,3525,3530,3525,25
20240628,091800,28410255,3525,3535,3535,3515,90
20240628,091700,28092715,3535,3535,3535,3535,1
20240628,091600,28089180,3515,3540,3540,3515,23
20240628,091500,28008310,3510,3510,3550,3510,494
20240628,091400,26257875,3515,3505,3530,3505,55
20240628,091300,26064185,3510,3510,3510,3510,460
20240628,091200,24449585,3520,3515,3520,3500,2965
20240628,091100,14052495,3520,3520,3520,3520,224
20240628,091000,13264015,3520,3520,3520,3520,21
20240628,090900,13190095,3520,3520,3520,3520,103
20240628,090800,12827535,3520,3520,3520,3520,508
20240628,090700,11039375,3520,3520,3520,3520,22
20240628,090600,10961935,3530,3530,3530,3530,13
20240628,090500,10916045,3530,3535,3535,3530,3
20240628,090400,10905445,3535,3555,3555,3505,2292
20240628,090300,2825095,3565,3570,3570,3565,2
20240628,090200,2817960,3570,3570,3570,3570,20
20240628,090100,2746560,3575,3575,3575,3575,21
20240628,090000,2671485,3615,3615,3615,3615,739