stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,192800,1261860150,7080,7080,7080,7080,3427
20240617,192700,1261860150,7080,7080,7080,7080,0
20240617,192600,1261860150,7080,7080,7080,7080,0
20240617,192500,1261860150,7080,7080,7080,7080,0
20240617,192400,1261860150,7080,7080,7080,7080,0
20240617,192300,1261860150,7080,7080,7080,7080,0
20240617,192200,1261860150,7080,7080,7080,7080,0
20240617,192100,1261860150,7080,7080,7080,7080,0
20240617,192000,1261860150,7080,7080,7080,7080,0
20240617,191900,1261860150,7080,7080,7080,7080,0
20240617,191800,1261860150,7080,7080,7080,7080,0
20240617,191700,1261860150,7080,7080,7080,7080,0
20240617,191600,1261860150,7080,7080,7080,7080,0
20240617,191500,1261860150,7080,7080,7080,7080,0
20240617,191400,1261860150,7080,7080,7080,7080,0
20240617,191300,1261860150,7080,7080,7080,7080,0
20240617,191200,1261860150,7080,7080,7080,7080,0
20240617,191100,1261860150,7080,7080,7080,7080,0
20240617,191000,1261860150,7080,7080,7080,7080,0
20240617,190900,1261860150,7080,7080,7080,7080,0
20240617,190800,1261860150,7080,7080,7080,7080,0
20240617,190700,1261860150,7080,7080,7080,7080,0
20240617,190600,1261860150,7080,7080,7080,7080,0
20240617,190500,1261860150,7080,7080,7080,7080,0
20240617,190400,1261860150,7080,7080,7080,7080,0
20240617,190300,1261860150,7080,7080,7080,7080,0
20240617,190200,1261860150,7080,7080,7080,7080,0
20240617,190100,1261860150,7080,7080,7080,7080,0
20240617,190000,1261860150,7080,7080,7080,7080,0
20240617,185900,1261860150,7080,7080,7080,7080,0
20240617,185800,1261860150,7080,7080,7080,7080,3427
20240617,185700,1261860150,7080,7080,7080,7080,0
20240617,185600,1261860150,7080,7080,7080,7080,0
20240617,185500,1261860150,7080,7080,7080,7080,0
20240617,185400,1261860150,7080,7080,7080,7080,0
20240617,185300,1261860150,7080,7080,7080,7080,0
20240617,185200,1261860150,7080,7080,7080,7080,0
20240617,185100,1261860150,7080,7080,7080,7080,0
20240617,185000,1261860150,7080,7080,7080,7080,0
20240617,184900,1261860150,7080,7080,7080,7080,0
20240617,184800,1261860150,7080,7080,7080,7080,0
20240617,184700,1261860150,7080,7080,7080,7080,0
20240617,184600,1261860150,7080,7080,7080,7080,0
20240617,184500,1261860150,7080,7080,7080,7080,0
20240617,184400,1261860150,7080,7080,7080,7080,0
20240617,184300,1261860150,7080,7080,7080,7080,0
20240617,184200,1261860150,7080,7080,7080,7080,0
20240617,184100,1261860150,7080,7080,7080,7080,0
20240617,184000,1261860150,7080,7080,7080,7080,0
20240617,183900,1261860150,7080,7080,7080,7080,0
20240617,183800,1261860150,7080,7080,7080,7080,0
20240617,183700,1261860150,7080,7080,7080,7080,0
20240617,183600,1261860150,7080,7080,7080,7080,0
20240617,183500,1261860150,7080,7080,7080,7080,0
20240617,183400,1261860150,7080,7080,7080,7080,0
20240617,183300,1261860150,7080,7080,7080,7080,0
20240617,183200,1261860150,7080,7080,7080,7080,0
20240617,183100,1261860150,7080,7080,7080,7080,0
20240617,183000,1261860150,7080,7080,7080,7080,0
20240617,182900,1261860150,7080,7080,7080,7080,0
20240617,182800,1261860150,7080,7080,7080,7080,3427
20240617,182700,1261860150,7080,7080,7080,7080,0
20240617,182600,1261860150,7080,7080,7080,7080,0
20240617,182500,1261860150,7080,7080,7080,7080,0
20240617,182400,1261860150,7080,7080,7080,7080,0
20240617,182300,1261860150,7080,7080,7080,7080,0
20240617,182200,1261860150,7080,7080,7080,7080,0
20240617,182100,1261860150,7080,7080,7080,7080,0
20240617,182000,1261860150,7080,7080,7080,7080,0
20240617,181900,1261860150,7080,7080,7080,7080,0
20240617,181800,1261860150,7080,7080,7080,7080,0
20240617,181700,1261860150,7080,7080,7080,7080,0
20240617,181600,1261860150,7080,7080,7080,7080,0
20240617,181500,1261860150,7080,7080,7080,7080,0
20240617,181400,1261860150,7080,7080,7080,7080,0
20240617,181300,1261860150,7080,7080,7080,7080,0
20240617,181200,1261860150,7080,7080,7080,7080,0
20240617,181100,1261860150,7080,7080,7080,7080,0
20240617,181000,1261860150,7080,7080,7080,7080,0
20240617,180900,1261860150,7080,7080,7080,7080,0
20240617,180800,1261860150,7080,7080,7080,7080,0
20240617,180700,1261860150,7080,7080,7080,7080,0
20240617,180600,1261860150,7080,7080,7080,7080,0
20240617,180500,1261860150,7080,7080,7080,7080,0
20240617,180400,1261860150,7080,7080,7080,7080,0
20240617,180300,1261860150,7080,7080,7080,7080,0
20240617,180200,1261860150,7080,7080,7080,7080,0
20240617,180100,1261860150,7080,7080,7080,7080,0
20240617,180000,1261860150,7080,7080,7080,7080,0
20240617,175900,1261860150,7080,7080,7080,7080,0
20240617,175800,1261860150,7080,7080,7080,7080,3427
20240617,175700,1261860150,7080,7080,7080,7080,0
20240617,175600,1261860150,7080,7080,7080,7080,0
20240617,175500,1261860150,7080,7080,7080,7080,0
20240617,175400,1261860150,7080,7080,7080,7080,0
20240617,175300,1261860150,7080,7080,7080,7080,0
20240617,175200,1261860150,7080,7080,7080,7080,0
20240617,175100,1261860150,7080,7080,7080,7080,0
20240617,175000,1261860150,7080,7080,7080,7080,0
20240617,174900,1261860150,7080,7080,7080,7080,0
20240617,174800,1261860150,7080,7080,7080,7080,0
20240617,174700,1261860150,7080,7080,7080,7080,0
20240617,174600,1261860150,7080,7080,7080,7080,0
20240617,174500,1261860150,7080,7080,7080,7080,0
20240617,174400,1261860150,7080,7080,7080,7080,0
20240617,174300,1261860150,7080,7080,7080,7080,0
20240617,174200,1261860150,7080,7080,7080,7080,0
20240617,174100,1261860150,7080,7080,7080,7080,0
20240617,174000,1261860150,7080,7080,7080,7080,0
20240617,173900,1261860150,7080,7080,7080,7080,0
20240617,173800,1261860150,7080,7080,7080,7080,0
20240617,173700,1261860150,7080,7080,7080,7080,0
20240617,173600,1261860150,7080,7080,7080,7080,0
20240617,173500,1261860150,7080,7080,7080,7080,0
20240617,173400,1261860150,7080,7080,7080,7080,0
20240617,173300,1261860150,7080,7080,7080,7080,0
20240617,173200,1261860150,7080,7080,7080,7080,0
20240617,173100,1261860150,7080,7080,7080,7080,0
20240617,173000,1261860150,7080,7080,7080,7080,0
20240617,172900,1261860150,7080,7080,7080,7080,0
20240617,172800,1261860150,7080,7080,7080,7080,3427
20240617,172700,1261860150,7080,7080,7080,7080,0
20240617,172600,1261860150,7080,7080,7080,7080,0
20240617,172500,1261860150,7080,7080,7080,7080,0
20240617,172400,1261860150,7080,7080,7080,7080,0
20240617,172300,1261860150,7080,7080,7080,7080,0
20240617,172200,1261860150,7080,7080,7080,7080,0
20240617,172100,1261860150,7080,7080,7080,7080,0
20240617,172000,1261860150,7080,7080,7080,7080,0
20240617,171900,1261860150,7080,7080,7080,7080,0
20240617,171800,1261860150,7080,7080,7080,7080,0
20240617,171700,1261860150,7080,7080,7080,7080,0
20240617,171600,1261860150,7080,7080,7080,7080,0
20240617,171500,1261860150,7080,7080,7080,7080,0
20240617,171400,1261860150,7080,7080,7080,7080,0
20240617,171300,1261860150,7080,7080,7080,7080,0
20240617,171200,1261860150,7080,7080,7080,7080,0
20240617,171100,1261860150,7080,7080,7080,7080,0
20240617,171000,1261860150,7080,7080,7080,7080,0
20240617,170900,1261860150,7080,7080,7080,7080,0
20240617,170800,1261860150,7080,7080,7080,7080,0
20240617,170700,1261860150,7080,7080,7080,7080,0
20240617,170600,1261860150,7080,7080,7080,7080,0
20240617,170500,1261860150,7080,7080,7080,7080,0
20240617,170400,1261860150,7080,7080,7080,7080,0
20240617,170300,1261860150,7080,7080,7080,7080,0
20240617,170200,1261860150,7080,7080,7080,7080,0
20240617,170100,1261860150,7080,7080,7080,7080,0
20240617,170000,1261860150,7080,7080,7080,7080,0
20240617,165900,1261860150,7080,7080,7080,7080,0
20240617,165800,1261860150,7080,7080,7080,7080,3427
20240617,165700,1261860150,7080,7080,7080,7080,0
20240617,165600,1261860150,7080,7080,7080,7080,0
20240617,165500,1261860150,7080,7080,7080,7080,0
20240617,165400,1261860150,7080,7080,7080,7080,0
20240617,165300,1261860150,7080,7080,7080,7080,0
20240617,165200,1261860150,7080,7080,7080,7080,0
20240617,165100,1261860150,7080,7080,7080,7080,0
20240617,165000,1261860150,7080,7080,7080,7080,0
20240617,164900,1261860150,7080,7080,7080,7080,0
20240617,164800,1261860150,7080,7080,7080,7080,0
20240617,164700,1261860150,7080,7080,7080,7080,0
20240617,164600,1261860150,7080,7080,7080,7080,0
20240617,164500,1261860150,7080,7080,7080,7080,0
20240617,164400,1261860150,7080,7080,7080,7080,0
20240617,164300,1261860150,7080,7080,7080,7080,0
20240617,164200,1261860150,7080,7080,7080,7080,0
20240617,164100,1261860150,7080,7080,7080,7080,0
20240617,164000,1261860150,7080,7080,7080,7080,0
20240617,163900,1261860150,7080,7080,7080,7080,0
20240617,163800,1261860150,7080,7080,7080,7080,0
20240617,163700,1261860150,7080,7080,7080,7080,0
20240617,163600,1261860150,7080,7080,7080,7080,0
20240617,163500,1261860150,7080,7080,7080,7080,0
20240617,163400,1261860150,7080,7080,7080,7080,0
20240617,163300,1261860150,7080,7080,7080,7080,0
20240617,163200,1261860150,7080,7080,7080,7080,0
20240617,163100,1261860150,7080,7080,7080,7080,0
20240617,163000,1261860150,7080,7080,7080,7080,0
20240617,162900,1261860150,7080,7080,7080,7080,0
20240617,162800,1261860150,7080,7080,7080,7080,3427
20240617,162700,1261860150,7080,7080,7080,7080,0
20240617,162600,1261860150,7080,7080,7080,7080,0
20240617,162500,1261860150,7080,7080,7080,7080,0
20240617,162400,1261860150,7080,7080,7080,7080,0
20240617,162300,1261860150,7080,7080,7080,7080,0
20240617,162200,1261860150,7080,7080,7080,7080,0
20240617,162100,1261860150,7080,7080,7080,7080,0
20240617,162000,1261860150,7080,7080,7080,7080,0
20240617,161900,1261860150,7080,7080,7080,7080,0
20240617,161800,1261860150,7080,7080,7080,7080,0
20240617,161700,1261860150,7080,7080,7080,7080,0
20240617,161600,1261860150,7080,7080,7080,7080,0
20240617,161500,1261860150,7080,7080,7080,7080,0
20240617,161400,1261860150,7080,7080,7080,7080,0
20240617,161300,1261860150,7080,7080,7080,7080,0
20240617,161200,1261860150,7080,7080,7080,7080,0
20240617,161100,1261860150,7080,7080,7080,7080,0
20240617,161000,1261860150,7080,7080,7080,7080,0
20240617,160900,1261860150,7080,7080,7080,7080,0
20240617,160800,1261860150,7080,7080,7080,7080,0
20240617,160700,1261860150,7080,7080,7080,7080,0
20240617,160600,1261860150,7080,7080,7080,7080,0
20240617,160500,1261860150,7080,7080,7080,7080,0
20240617,160400,1261860150,7080,7080,7080,7080,0
20240617,160300,1261860150,7080,7080,7080,7080,0
20240617,160200,1261860150,7080,7080,7080,7080,0
20240617,160100,1261860150,7080,7080,7080,7080,0
20240617,160000,1261860150,7080,7080,7080,7080,0
20240617,155900,1261860150,7080,7080,7080,7080,0
20240617,155800,1261860150,7080,7080,7080,7080,3427
20240617,155700,1261860150,7080,7080,7080,7080,0
20240617,155600,1261860150,7080,7080,7080,7080,0
20240617,155500,1261860150,7080,7080,7080,7080,0
20240617,155400,1261860150,7080,7080,7080,7080,0
20240617,155300,1261860150,7080,7080,7080,7080,0
20240617,155200,1261860150,7080,7080,7080,7080,0
20240617,155100,1261860150,7080,7080,7080,7080,0
20240617,155000,1261860150,7080,7080,7080,7080,0
20240617,154900,1261860150,7080,7080,7080,7080,0
20240617,154800,1261860150,7080,7080,7080,7080,0
20240617,154700,1261860150,7080,7080,7080,7080,0
20240617,154600,1261860150,7080,7080,7080,7080,0
20240617,154500,1261860150,7080,7080,7080,7080,0
20240617,154400,1261860150,7080,7080,7080,7080,0
20240617,154300,1261860150,7080,7080,7080,7080,0
20240617,154200,1261860150,7080,7080,7080,7080,0
20240617,154100,1261860150,7080,7080,7080,7080,0
20240617,154000,1261860150,7080,7080,7080,7080,0
20240617,153900,1261860150,7080,7080,7080,7080,0
20240617,153800,1261860150,7080,7080,7080,7080,0
20240617,153700,1261860150,7080,7080,7080,7080,0
20240617,153600,1261860150,7080,7080,7080,7080,0
20240617,153500,1261860150,7080,7080,7080,7080,0
20240617,153400,1261860150,7080,7080,7080,7080,0
20240617,153300,1261860150,7080,7080,7080,7080,0
20240617,153200,1261860150,7080,7080,7080,7080,0
20240617,153100,1261860150,7080,7080,7080,7080,0
20240617,153000,1261860150,7080,7080,7080,7080,3427
20240617,152900,1237596990,7060,7060,7060,7060,0
20240617,152800,1237596990,7060,7060,7060,7060,0
20240617,152700,1237596990,7060,7060,7060,7060,0
20240617,152600,1237596990,7060,7060,7060,7060,0
20240617,152500,1237596990,7060,7060,7060,7060,0
20240617,152400,1237596990,7060,7060,7060,7060,0
20240617,152300,1237596990,7060,7060,7060,7060,0
20240617,152200,1237596990,7060,7060,7060,7060,0
20240617,152100,1237596990,7060,7060,7060,7060,0
20240617,152000,1237596990,7060,7060,7060,7060,0
20240617,151900,1237596990,7060,7070,7070,7060,411
20240617,151800,1234691230,7070,7070,7070,7070,705
20240617,151700,1229706880,7060,7060,7060,7060,0
20240617,151600,1229706880,7060,7080,7080,7060,35
20240617,151500,1229459180,7080,7050,7080,7050,61
20240617,151400,1229027480,7050,7050,7050,7050,10
20240617,151300,1228956980,7080,7050,7080,7050,404
20240617,151200,1226104010,7050,7060,7060,7050,439
20240617,151100,1223006670,7060,7070,7070,7060,491
20240617,151000,1219540110,7060,7080,7080,7060,57
20240617,150900,1219137630,7070,7070,7080,7070,494
20240617,150800,1215645030,7070,7080,7080,7070,18
20240617,150700,1215517600,7080,7080,7080,7080,28
20240617,150600,1215319360,7080,7080,7080,7080,211
20240617,150500,1213825480,7080,7080,7080,7070,68
20240617,150400,1213344140,7080,7070,7080,7070,50
20240617,150300,1212990540,7070,7070,7070,7070,355
20240617,150200,1210480690,7070,7060,7070,7060,176
20240617,150100,1209238020,7060,7060,7060,7060,201
20240617,150000,1207818960,7060,7090,7090,7060,510
20240617,145900,1204211640,7070,7080,7080,7070,1759
20240617,145800,1191772190,7080,7080,7080,7080,0
20240617,145700,1191772190,7080,7080,7090,7080,264
20240617,145600,1189901270,7090,7080,7090,7080,28
20240617,145500,1189703000,7080,7080,7080,7080,420
20240617,145400,1186729400,7080,7070,7080,7070,171
20240617,145300,1185518730,7080,7080,7080,7080,120
20240617,145200,1184669130,7080,7080,7090,7080,262
20240617,145100,1182812220,7080,7080,7080,7080,1
20240617,145000,1182805140,7080,7080,7090,7080,729
20240617,144900,1177643810,7090,7090,7090,7090,180
20240617,144800,1176367610,7080,7080,7080,7080,382
20240617,144700,1173663050,7080,7090,7090,7080,274
20240617,144600,1171720740,7080,7080,7080,7080,340
20240617,144500,1169313540,7080,7080,7090,7080,30
20240617,144400,1169101120,7070,7080,7080,7070,151
20240617,144300,1168032630,7080,7080,7080,7070,584
20240617,144200,1163899910,7080,7080,7080,7080,300
20240617,144100,1161775910,7070,7080,7080,7070,32
20240617,144000,1161549660,7080,7080,7090,7080,301
20240617,143900,1159418570,7080,7090,7090,7080,1381
20240617,143800,1149629590,7090,7090,7090,7080,53
20240617,143700,1149254320,7080,7080,7080,7070,4448
20240617,143600,1117775090,7070,7080,7080,7070,4122
20240617,143500,1088631940,7090,7080,7090,7080,175
20240617,143400,1087391930,7080,7070,7080,7070,617
20240617,143300,1083025940,7080,7090,7090,7070,948
20240617,143200,1076321050,7090,7090,7090,7090,278
20240617,143100,1074350030,7070,7070,7100,7070,3684
20240617,143000,1048261210,7070,7070,7070,7070,236
20240617,142900,1046592690,7070,7070,7070,7070,633
20240617,142800,1042117380,7060,7060,7060,7060,0
20240617,142700,1042117380,7060,7040,7060,7040,6663
20240617,142600,995102380,7040,7040,7040,7040,343
20240617,142500,992687660,7040,7040,7040,7040,5
20240617,142400,992652460,7040,7040,7040,7040,316
20240617,142300,990427820,7040,7040,7040,7040,0
20240617,142200,990427820,7040,7040,7040,7040,322
20240617,142100,988160940,7040,7030,7040,7030,101
20240617,142000,987450900,7040,7040,7040,7040,672
20240617,141900,982720020,7040,7040,7040,7040,180
20240617,141800,981452820,7030,7030,7030,7030,17
20240617,141700,981333310,7040,7040,7040,7040,1
20240617,141600,981326270,7040,7030,7040,7030,533
20240617,141500,977577000,7040,7040,7040,7040,20
20240617,141400,977436200,7040,7040,7040,7040,195
20240617,141300,976063400,7030,7030,7030,7030,20
20240617,141200,975922800,7030,7030,7030,7030,13
20240617,141100,975831410,7030,7040,7040,7030,1283
20240617,141000,966810090,7040,7040,7040,7040,0
20240617,140900,966810090,7040,7030,7040,7030,442
20240617,140800,963701010,7040,7040,7040,7040,18
20240617,140700,963574290,7040,7040,7040,7040,142
20240617,140600,962574610,7040,7040,7040,7040,287
20240617,140500,960554130,7040,7040,7040,7040,30
20240617,140400,960342930,7040,7040,7040,7040,242
20240617,140300,958639250,7040,7040,7040,7040,100
20240617,140200,957935250,7040,7040,7040,7040,10
20240617,140100,957864850,7040,7040,7040,7030,187
20240617,140000,956548380,7040,7040,7040,7040,530
20240617,135900,952817180,7040,7040,7040,7040,182
20240617,135800,951535900,7040,7040,7040,7040,3
20240617,135700,951514780,7040,7040,7040,7040,3
20240617,135600,951493660,7040,7040,7040,7040,179
20240617,135500,950233500,7040,7040,7040,7040,10
20240617,135400,950163100,7030,7040,7040,7030,191
20240617,135300,948818570,7030,7030,7030,7030,1
20240617,135200,948811540,7040,7040,7040,7040,3
20240617,135100,948790420,7040,7030,7040,7030,331
20240617,135000,946461180,7030,7040,7040,7030,635
20240617,134900,941995780,7040,7040,7040,7040,1985
20240617,134800,928021380,7040,7040,7040,7040,150
20240617,134700,926965380,7040,7040,7040,7040,100
20240617,134600,926261380,7040,7030,7040,7030,343
20240617,134500,923848200,7040,7040,7040,7040,0
20240617,134400,923848200,7040,7050,7050,7040,342
20240617,134300,921438720,7040,7040,7040,7040,49
20240617,134200,921093760,7040,7040,7040,7040,28
20240617,134100,920896640,7040,7040,7040,7040,100
20240617,134000,920192640,7040,7040,7040,7040,1
20240617,133900,920185600,7040,7040,7040,7040,199
20240617,133800,918784640,7050,7050,7050,7050,479
20240617,133700,915407690,7050,7050,7050,7050,573
20240617,133600,911368040,7050,7050,7050,7050,179
20240617,133500,910106090,7050,7060,7060,7050,653
20240617,133400,905502410,7060,7050,7060,7050,51
20240617,133300,905142550,7050,7050,7050,7050,81
20240617,133200,904571500,7050,7050,7050,7050,0
20240617,133100,904571500,7050,7050,7050,7050,284
20240617,133000,902569300,7040,7040,7040,7030,151
20240617,132900,901506760,7030,7030,7030,7030,0
20240617,132800,901506760,7030,7040,7040,7030,300
20240617,132700,899397690,7050,7050,7050,7050,0
20240617,132600,899397690,7050,7060,7060,7050,184
20240617,132500,898098690,7060,7060,7060,7060,88
20240617,132400,897477410,7060,7060,7060,7060,10
20240617,132300,897406810,7060,7060,7060,7060,0
20240617,132200,897406810,7060,7060,7070,7010,1125
20240617,132100,889500080,7060,7070,7070,7060,182
20240617,132000,888213370,7060,7070,7070,7060,226
20240617,131900,886615610,7060,7060,7060,7060,169
20240617,131800,885422470,7070,7060,7070,7060,380
20240617,131700,882737870,7070,7070,7070,7070,102
20240617,131600,882016730,7070,7070,7070,7070,179
20240617,131500,880751200,7070,7070,7070,7070,233
20240617,131400,879103890,7070,7070,7070,7070,0
20240617,131300,879103890,7070,7070,7070,7070,316
20240617,131200,876869770,7070,7080,7080,7070,119
20240617,131100,876027450,7070,7070,7080,7070,249
20240617,131000,874264690,7070,7070,7070,7070,359
20240617,130900,871726560,7070,7070,7070,7070,646
20240617,130800,867159340,7070,7070,7070,7070,30
20240617,130700,866947240,7070,7080,7080,7070,2351
20240617,130600,850315290,7080,7050,7080,7050,4585
20240617,130500,817885650,7050,7050,7050,7050,61
20240617,130400,817455600,7050,7050,7050,7050,4
20240617,130300,817427400,7040,7040,7050,7030,4321
20240617,130200,786985120,7030,7030,7030,7030,0
20240617,130100,786985120,7030,7040,7040,7030,29
20240617,130000,786780970,7040,7030,7040,7030,180
20240617,125900,785513780,7030,7030,7030,7030,0
20240617,125800,785513780,7030,7030,7030,7030,10
20240617,125700,785443480,7040,7030,7040,7030,227
20240617,125600,783845410,7030,7030,7030,7030,0
20240617,125500,783845410,7030,7030,7030,7030,179
20240617,125400,782587040,7030,7030,7030,7030,165
20240617,125300,781427090,7030,7030,7030,7020,584
20240617,125200,777324280,7030,7030,7040,7030,507
20240617,125100,773759100,7040,7040,7040,7040,10
20240617,125000,773688700,7040,7040,7040,7040,190
20240617,124900,772351100,7040,7040,7040,7040,12
20240617,124800,772266620,7040,7040,7040,7030,411
20240617,124700,769374910,7040,7030,7040,7030,131
20240617,124600,768452970,7030,7030,7030,7030,179
20240617,124500,767194600,7030,7040,7040,7030,675
20240617,124400,762449300,7040,7040,7040,7040,0
20240617,124300,762449300,7040,7040,7040,7040,180
20240617,124200,761182100,7030,7030,7040,7030,55
20240617,124100,760795440,7030,7030,7030,7030,59
20240617,124000,760380670,7040,7040,7040,7040,264
20240617,123900,758522110,7040,7020,7040,7020,2338
20240617,123800,742086260,7010,7020,7020,7010,222
20240617,123700,740527890,7020,7020,7020,7020,263
20240617,123600,738681630,7030,7030,7030,7030,40
20240617,123500,738400430,7030,7020,7030,7020,230
20240617,123400,736784040,7020,7020,7020,7020,305
20240617,123300,734642940,7030,7030,7030,7030,200
20240617,123200,733236940,7030,7030,7030,7030,143
20240617,123100,732231650,7030,7030,7030,7030,1768
20240617,123000,719802610,7030,7030,7030,7030,179
20240617,122900,718544240,7020,7010,7020,7010,1688
20240617,122800,706694530,7020,7020,7020,7020,180
20240617,122700,705430930,7020,7020,7020,7010,136
20240617,122600,704476870,7020,7020,7020,7020,10
20240617,122500,704406670,7020,7020,7020,7020,180
20240617,122400,703143070,7020,7010,7020,7010,30
20240617,122300,702932670,7020,7010,7020,7010,186
20240617,122200,701627010,7010,7010,7010,7010,0
20240617,122100,701627010,7010,7010,7010,7010,0
20240617,122000,701627010,7010,7010,7010,7010,179
20240617,121900,700372220,7000,7010,7010,7000,758
20240617,121800,695064230,7020,7020,7020,7020,180
20240617,121700,693800630,7010,7020,7020,7010,50
20240617,121600,693449940,7020,7020,7020,7020,188
20240617,121500,692130180,7010,7010,7010,7010,171
20240617,121400,690931470,7010,7010,7010,7010,46
20240617,121300,690609010,7010,7010,7010,7000,257
20240617,121200,688807960,7000,7000,7000,7000,0
20240617,121100,688807960,7000,7000,7000,7000,0
20240617,121000,688807960,7000,7010,7010,7000,387
20240617,120900,686095380,7010,7010,7010,7010,20
20240617,120800,685955180,7000,7000,7010,7000,9380
20240617,120700,620293090,6990,6990,6990,6990,4
20240617,120600,620265130,6980,6980,6980,6980,0
20240617,120500,620265130,6980,7000,7000,6980,205
20240617,120400,618832030,7000,7000,7000,7000,0
20240617,120300,618832030,7000,7000,7000,7000,245
20240617,120200,617117030,7000,7000,7000,7000,5
20240617,120100,617082030,7000,7000,7000,7000,206
20240617,120000,615640030,7000,6990,7000,6990,297
20240617,115900,613562890,6990,6990,6990,6990,0
20240617,115800,613562890,6990,6990,6990,6990,15
20240617,115700,613458040,6990,7000,7000,6990,338
20240617,115600,611093430,7000,7000,7000,7000,0
20240617,115500,611093430,7000,6980,7000,6980,156
20240617,115400,610002990,6990,6990,6990,6990,0
20240617,115300,610002990,6990,6990,6990,6990,0
20240617,115200,610002990,6990,6990,6990,6990,487
20240617,115100,606598860,6990,6990,6990,6990,0
20240617,115000,606598860,6990,6990,6990,6990,60
20240617,114900,606179460,6990,6990,6990,6990,1
20240617,114800,606172470,6990,6990,6990,6990,179
20240617,114700,604921260,6990,6990,6990,6990,0
20240617,114600,604921260,6990,6990,6990,6990,0
20240617,114500,604921260,6990,6990,6990,6990,1651
20240617,114400,593380770,6990,6990,6990,6990,18
20240617,114300,593254950,6990,6990,6990,6990,22
20240617,114200,593101170,6990,6990,6990,6980,353
20240617,114100,590634730,6980,6980,6980,6980,50
20240617,114000,590285730,6970,6970,6970,6970,0
20240617,113900,590285730,6970,6970,6970,6970,0
20240617,113800,590285730,6970,6980,6980,6970,64
20240617,113700,589839020,6980,6980,6980,6980,122
20240617,113600,588987460,6980,6980,6980,6980,54
20240617,113500,588610540,6980,6980,6980,6980,100
20240617,113400,587912540,6980,6980,6980,6980,83
20240617,113300,587333200,6970,6970,6970,6970,505
20240617,113200,583813350,6970,6970,6970,6970,647
20240617,113100,579303760,6970,6980,6980,6970,241
20240617,113000,577621880,6980,6980,6980,6980,13
20240617,112900,577531140,6970,6970,6970,6970,0
20240617,112800,577531140,6970,6970,6970,6970,99
20240617,112700,576841110,6970,6980,6980,6970,5565
20240617,112600,538052450,6980,6990,6990,6980,347
20240617,112500,535629690,6990,6990,6990,6990,179
20240617,112400,534378480,6990,6990,6990,6990,3
20240617,112300,534357510,6990,6990,6990,6990,8
20240617,112200,534301590,6990,6990,6990,6990,338
20240617,112100,531938970,7000,6990,7000,6990,201
20240617,112000,530533970,6980,6990,7000,6980,452
20240617,111900,527374900,6990,6990,6990,6990,200
20240617,111800,525976900,6980,6980,6990,6980,341
20240617,111700,523596710,6990,6980,6990,6980,211
20240617,111600,522122020,6980,6980,6980,6980,0
20240617,111500,522122020,6980,6990,6990,6980,283
20240617,111400,520144880,6980,6980,6980,6980,0
20240617,111300,520144880,6980,6980,6980,6980,278
20240617,111200,518204440,6980,6980,6980,6980,519
20240617,111100,514581820,6980,6990,6990,6980,489
20240617,111000,511168000,6990,6990,6990,6990,182
20240617,110900,509895820,6980,6980,6980,6980,400
20240617,110800,507103820,6990,6990,6990,6990,40
20240617,110700,506824220,6990,6980,6990,6980,253
20240617,110600,505056490,6980,6980,6980,6980,61
20240617,110500,504630710,6990,6990,6990,6990,196
20240617,110400,503260670,6980,6980,6990,6980,69
20240617,110300,502779040,6980,6990,6990,6980,271
20240617,110200,500887440,6990,6980,6990,6980,233
20240617,110100,499259310,6980,6990,6990,6980,68
20240617,110000,498784500,6980,6990,6990,6980,315
20240617,105900,496583910,6980,6980,6980,6980,57
20240617,105800,496186050,6980,6990,6990,6980,1300
20240617,105700,487102010,6980,6990,6990,6980,1056
20240617,105600,479729310,6990,6990,6990,6990,19
20240617,105500,479596500,6990,6980,6990,6980,198
20240617,105400,478212490,6990,6990,6990,6990,150
20240617,105300,477163990,6990,6990,6990,6990,180
20240617,105200,475905790,7000,7000,7000,7000,0
20240617,105100,475905790,7000,7000,7000,7000,120
20240617,105000,475065790,7010,6990,7010,6990,223
20240617,104900,473506140,6980,6980,6980,6980,295
20240617,104800,471447040,7000,6990,7000,6990,329
20240617,104700,469146830,7000,7000,7000,7000,1
20240617,104600,469139830,6990,6990,6990,6990,0
20240617,104500,469139830,6990,6990,6990,6990,137
20240617,104400,468182200,6990,7000,7010,6990,3
20240617,104300,468161200,6990,6990,6990,6990,5
20240617,104200,468126250,6990,6990,6990,6990,75
20240617,104100,467602000,6990,6990,6990,6990,10
20240617,104000,467532100,6990,7010,7010,6990,276
20240617,103900,465602360,7000,7000,7000,7000,233
20240617,103800,463971360,7010,7000,7010,7000,91
20240617,103700,463333500,7000,6980,7000,6980,42
20240617,103600,463039900,7010,7010,7010,7010,1
20240617,103500,463032890,6980,6990,6990,6980,1147
20240617,103400,455016980,6990,7000,7000,6990,90
20240617,103300,454387580,7020,7020,7020,7020,7
20240617,103200,454338440,6990,6990,6990,6990,20
20240617,103100,454198640,6990,6990,6990,6990,13
20240617,103000,454107770,7000,7010,7010,7000,708
20240617,102900,449149840,7020,7000,7020,7000,2910
20240617,102800,428746780,7000,7000,7000,7000,29
20240617,102700,428543780,7000,7000,7000,7000,102
20240617,102600,427829780,7000,7000,7000,7000,1
20240617,102500,427822780,7010,7000,7010,7000,19
20240617,102400,427689770,7000,7000,7000,7000,141
20240617,102300,426702770,7000,7000,7000,7000,19
20240617,102200,426569770,7000,7000,7000,7000,361
20240617,102100,424042770,7000,7000,7000,7000,5
20240617,102000,424007770,7000,7000,7000,7000,10
20240617,101900,423937770,7000,7000,7000,7000,0
20240617,101800,423937770,7000,6990,7000,6990,742
20240617,101700,418751180,6990,6990,6990,6990,20
20240617,101600,418611380,6990,7010,7010,6990,486
20240617,101500,415214110,7010,7010,7010,6980,1034
20240617,101400,407990210,7000,7000,7000,7000,149
20240617,101300,406947210,7000,7000,7000,7000,391
20240617,101200,404210210,7000,7000,7000,6990,85
20240617,101100,403615910,7000,7000,7000,7000,2
20240617,101000,403601910,6990,7000,7000,6990,81
20240617,100900,403035460,7000,7000,7000,6990,44
20240617,100800,402727470,6990,7000,7000,6990,20
20240617,100700,402587650,6990,7000,7000,6990,47
20240617,100600,402258970,7000,6970,7000,6970,910
20240617,100500,395911230,6970,7000,7000,6970,2068
20240617,100400,381470900,7000,6990,7000,6990,17
20240617,100300,381352040,7000,7000,7000,7000,107
20240617,100200,380603040,7000,6990,7000,6990,501
20240617,100100,377101040,7000,6990,7000,6980,3042
20240617,100000,355809350,6980,6980,6980,6980,1985
20240617,095900,341954050,6980,6980,6980,6980,95
20240617,095800,341290950,6980,6980,6980,6980,50
20240617,095700,340941950,6990,6990,6990,6990,35
20240617,095600,340697300,6970,6990,6990,6960,1315
20240617,095500,331536590,6960,7000,7000,6960,1014
20240617,095400,324464620,7000,7000,7000,7000,624
20240617,095300,320096620,7000,6990,7000,6990,2242
20240617,095200,304423050,6980,6980,6980,6980,0
20240617,095100,304423050,6980,6980,6980,6980,0
20240617,095000,304423050,6980,6990,6990,6980,416
20240617,094900,301515990,6990,6980,6990,6970,2920
20240617,094800,281125700,6980,6990,6990,6980,123
20240617,094700,280267150,6990,6990,6990,6990,1504
20240617,094600,269754190,6990,6990,6990,6990,0
20240617,094500,269754190,6990,6990,6990,6980,423
20240617,094400,266798420,6990,6980,6990,6980,103
20240617,094300,266079450,6980,7000,7000,6980,241
20240617,094200,264395630,6990,6990,6990,6990,111
20240617,094100,263619740,6990,7000,7000,6990,756
20240617,094000,258335290,7000,6990,7000,6990,43
20240617,093900,258034690,6990,7000,7010,6990,565
20240617,093800,254083890,7010,7010,7010,6990,378
20240617,093700,251434330,7010,7010,7010,7010,11
20240617,093600,251357220,6980,7010,7010,6980,101
20240617,093500,250650520,7010,6990,7010,6980,1174
20240617,093400,242433410,6990,6970,6990,6970,2798
20240617,093300,222882940,6970,6970,6970,6970,841
20240617,093200,217021170,6970,6970,6970,6950,59
20240617,093100,216611060,6950,6980,6980,6950,816
20240617,093000,210934890,6970,6960,6970,6960,493
20240617,092900,207502990,6970,6980,6980,6960,1004
20240617,092800,200511740,6980,6980,6980,6980,69
20240617,092700,200030120,6970,6970,6970,6970,156
20240617,092600,198942800,6970,6990,6990,6970,381
20240617,092500,196287150,6990,6960,6990,6960,42
20240617,092400,195994730,6960,6960,6960,6960,213
20240617,092300,194512250,6960,6960,6960,6960,10
20240617,092200,194442650,6950,6990,6990,6950,280
20240617,092100,192495970,6990,6990,6990,6980,300
20240617,092000,190400030,6990,7000,7000,6920,5049
20240617,091900,155315360,7000,7000,7000,6960,1087
20240617,091800,147732720,7010,7000,7010,7000,146
20240617,091700,146710570,7000,7020,7020,7000,171
20240617,091600,145511870,7000,7010,7010,7000,450
20240617,091500,142357400,7010,7010,7010,7010,106
20240617,091400,141614340,6980,7000,7010,6980,632
20240617,091300,137192300,7000,6990,7000,6990,441
20240617,091200,134109600,7000,6970,7000,6970,862
20240617,091100,128083810,6960,6910,6960,6910,6295
20240617,091000,84337820,6910,6930,6940,6910,2454
20240617,090900,67364150,6940,6940,6950,6930,155
20240617,090800,66288610,6930,6930,6940,6930,603
20240617,090700,62109650,6930,6940,6950,6930,2072
20240617,090600,47733970,6950,6950,6950,6940,210
20240617,090500,46274480,6950,6950,6960,6950,547
20240617,090400,42472230,6950,6960,6960,6950,1681
20240617,090300,30787290,6970,6980,6980,6960,769
20240617,090200,25429140,6990,6990,7000,6970,1938
20240617,090100,11874190,6990,6990,6990,6970,518
20240617,090000,8253390,6990,6960,7000,6960,1103