stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,185800,566371865,2075,2075,2075,2075,1086
20240614,185700,566371865,2075,2075,2075,2075,0
20240614,185600,566371865,2075,2075,2075,2075,0
20240614,185500,566371865,2075,2075,2075,2075,0
20240614,185400,566371865,2075,2075,2075,2075,0
20240614,185300,566371865,2075,2075,2075,2075,0
20240614,185200,566371865,2075,2075,2075,2075,0
20240614,185100,566371865,2075,2075,2075,2075,0
20240614,185000,566371865,2075,2075,2075,2075,0
20240614,184900,566371865,2075,2075,2075,2075,0
20240614,184800,566371865,2075,2075,2075,2075,0
20240614,184700,566371865,2075,2075,2075,2075,0
20240614,184600,566371865,2075,2075,2075,2075,0
20240614,184500,566371865,2075,2075,2075,2075,0
20240614,184400,566371865,2075,2075,2075,2075,0
20240614,184300,566371865,2075,2075,2075,2075,0
20240614,184200,566371865,2075,2075,2075,2075,0
20240614,184100,566371865,2075,2075,2075,2075,0
20240614,184000,566371865,2075,2075,2075,2075,0
20240614,183900,566371865,2075,2075,2075,2075,0
20240614,183800,566371865,2075,2075,2075,2075,0
20240614,183700,566371865,2075,2075,2075,2075,0
20240614,183600,566371865,2075,2075,2075,2075,0
20240614,183500,566371865,2075,2075,2075,2075,0
20240614,183400,566371865,2075,2075,2075,2075,0
20240614,183300,566371865,2075,2075,2075,2075,0
20240614,183200,566371865,2075,2075,2075,2075,0
20240614,183100,566371865,2075,2075,2075,2075,0
20240614,183000,566371865,2075,2075,2075,2075,0
20240614,182900,566371865,2075,2075,2075,2075,0
20240614,182800,566371865,2075,2075,2075,2075,1086
20240614,182700,566371865,2075,2075,2075,2075,0
20240614,182600,566371865,2075,2075,2075,2075,0
20240614,182500,566371865,2075,2075,2075,2075,0
20240614,182400,566371865,2075,2075,2075,2075,0
20240614,182300,566371865,2075,2075,2075,2075,0
20240614,182200,566371865,2075,2075,2075,2075,0
20240614,182100,566371865,2075,2075,2075,2075,0
20240614,182000,566371865,2075,2075,2075,2075,0
20240614,181900,566371865,2075,2075,2075,2075,0
20240614,181800,566371865,2075,2075,2075,2075,0
20240614,181700,566371865,2075,2075,2075,2075,0
20240614,181600,566371865,2075,2075,2075,2075,0
20240614,181500,566371865,2075,2075,2075,2075,0
20240614,181400,566371865,2075,2075,2075,2075,0
20240614,181300,566371865,2075,2075,2075,2075,0
20240614,181200,566371865,2075,2075,2075,2075,0
20240614,181100,566371865,2075,2075,2075,2075,0
20240614,181000,566371865,2075,2075,2075,2075,0
20240614,180900,566371865,2075,2075,2075,2075,0
20240614,180800,566371865,2075,2075,2075,2075,0
20240614,180700,566371865,2075,2075,2075,2075,0
20240614,180600,566371865,2075,2075,2075,2075,0
20240614,180500,566371865,2075,2075,2075,2075,0
20240614,180400,566371865,2075,2075,2075,2075,0
20240614,180300,566371865,2075,2075,2075,2075,0
20240614,180200,566371865,2075,2075,2075,2075,0
20240614,180100,566371865,2075,2075,2075,2075,0
20240614,180000,566371865,2075,2075,2075,2075,0
20240614,175900,566371865,2075,2075,2075,2075,0
20240614,175800,566371865,2075,2075,2075,2075,1086
20240614,175700,566371865,2075,2075,2075,2075,0
20240614,175600,566371865,2075,2075,2075,2075,0
20240614,175500,566371865,2075,2075,2075,2075,0
20240614,175400,566371865,2075,2075,2075,2075,0
20240614,175300,566371865,2075,2075,2075,2075,0
20240614,175200,566371865,2075,2075,2075,2075,0
20240614,175100,566371865,2075,2075,2075,2075,0
20240614,175000,566371865,2075,2075,2075,2075,0
20240614,174900,566371865,2075,2075,2075,2075,0
20240614,174800,566371865,2075,2075,2075,2075,0
20240614,174700,566371865,2075,2075,2075,2075,0
20240614,174600,566371865,2075,2075,2075,2075,0
20240614,174500,566371865,2075,2075,2075,2075,0
20240614,174400,566371865,2075,2075,2075,2075,0
20240614,174300,566371865,2075,2075,2075,2075,0
20240614,174200,566371865,2075,2075,2075,2075,0
20240614,174100,566371865,2075,2075,2075,2075,0
20240614,174000,566371865,2075,2075,2075,2075,0
20240614,173900,566371865,2075,2075,2075,2075,0
20240614,173800,566371865,2075,2075,2075,2075,0
20240614,173700,566371865,2075,2075,2075,2075,0
20240614,173600,566371865,2075,2075,2075,2075,0
20240614,173500,566371865,2075,2075,2075,2075,0
20240614,173400,566371865,2075,2075,2075,2075,0
20240614,173300,566371865,2075,2075,2075,2075,0
20240614,173200,566371865,2075,2075,2075,2075,0
20240614,173100,566371865,2075,2075,2075,2075,0
20240614,173000,566371865,2075,2075,2075,2075,0
20240614,172900,566371865,2075,2075,2075,2075,0
20240614,172800,566371865,2075,2075,2075,2075,1086
20240614,172700,566371865,2075,2075,2075,2075,0
20240614,172600,566371865,2075,2075,2075,2075,0
20240614,172500,566371865,2075,2075,2075,2075,0
20240614,172400,566371865,2075,2075,2075,2075,0
20240614,172300,566371865,2075,2075,2075,2075,0
20240614,172200,566371865,2075,2075,2075,2075,0
20240614,172100,566371865,2075,2075,2075,2075,0
20240614,172000,566371865,2075,2075,2075,2075,0
20240614,171900,566371865,2075,2075,2075,2075,0
20240614,171800,566371865,2075,2075,2075,2075,0
20240614,171700,566371865,2075,2075,2075,2075,0
20240614,171600,566371865,2075,2075,2075,2075,0
20240614,171500,566371865,2075,2075,2075,2075,0
20240614,171400,566371865,2075,2075,2075,2075,0
20240614,171300,566371865,2075,2075,2075,2075,0
20240614,171200,566371865,2075,2075,2075,2075,0
20240614,171100,566371865,2075,2075,2075,2075,0
20240614,171000,566371865,2075,2075,2075,2075,0
20240614,170900,566371865,2075,2075,2075,2075,0
20240614,170800,566371865,2075,2075,2075,2075,0
20240614,170700,566371865,2075,2075,2075,2075,0
20240614,170600,566371865,2075,2075,2075,2075,0
20240614,170500,566371865,2075,2075,2075,2075,0
20240614,170400,566371865,2075,2075,2075,2075,0
20240614,170300,566371865,2075,2075,2075,2075,0
20240614,170200,566371865,2075,2075,2075,2075,0
20240614,170100,566371865,2075,2075,2075,2075,0
20240614,170000,566371865,2075,2075,2075,2075,0
20240614,165900,566371865,2075,2075,2075,2075,0
20240614,165800,566371865,2075,2075,2075,2075,1086
20240614,165700,566371865,2075,2075,2075,2075,0
20240614,165600,566371865,2075,2075,2075,2075,0
20240614,165500,566371865,2075,2075,2075,2075,0
20240614,165400,566371865,2075,2075,2075,2075,0
20240614,165300,566371865,2075,2075,2075,2075,0
20240614,165200,566371865,2075,2075,2075,2075,0
20240614,165100,566371865,2075,2075,2075,2075,0
20240614,165000,566371865,2075,2075,2075,2075,0
20240614,164900,566371865,2075,2075,2075,2075,0
20240614,164800,566371865,2075,2075,2075,2075,0
20240614,164700,566371865,2075,2075,2075,2075,0
20240614,164600,566371865,2075,2075,2075,2075,0
20240614,164500,566371865,2075,2075,2075,2075,0
20240614,164400,566371865,2075,2075,2075,2075,0
20240614,164300,566371865,2075,2075,2075,2075,0
20240614,164200,566371865,2075,2075,2075,2075,0
20240614,164100,566371865,2075,2075,2075,2075,0
20240614,164000,566371865,2075,2075,2075,2075,0
20240614,163900,566371865,2075,2075,2075,2075,0
20240614,163800,566371865,2075,2075,2075,2075,0
20240614,163700,566371865,2075,2075,2075,2075,0
20240614,163600,566371865,2075,2075,2075,2075,0
20240614,163500,566371865,2075,2075,2075,2075,0
20240614,163400,566371865,2075,2075,2075,2075,0
20240614,163300,566371865,2075,2075,2075,2075,0
20240614,163200,566371865,2075,2075,2075,2075,0
20240614,163100,566371865,2075,2075,2075,2075,0
20240614,163000,566371865,2075,2075,2075,2075,0
20240614,162900,566371865,2075,2075,2075,2075,0
20240614,162800,566371865,2075,2075,2075,2075,1086
20240614,162700,566371865,2075,2075,2075,2075,0
20240614,162600,566371865,2075,2075,2075,2075,0
20240614,162500,566371865,2075,2075,2075,2075,0
20240614,162400,566371865,2075,2075,2075,2075,0
20240614,162300,566371865,2075,2075,2075,2075,0
20240614,162200,566371865,2075,2075,2075,2075,0
20240614,162100,566371865,2075,2075,2075,2075,0
20240614,162000,566371865,2075,2075,2075,2075,0
20240614,161900,566371865,2075,2075,2075,2075,0
20240614,161800,566371865,2075,2075,2075,2075,0
20240614,161700,566371865,2075,2075,2075,2075,0
20240614,161600,566371865,2075,2075,2075,2075,0
20240614,161500,566371865,2075,2075,2075,2075,0
20240614,161400,566371865,2075,2075,2075,2075,0
20240614,161300,566371865,2075,2075,2075,2075,0
20240614,161200,566371865,2075,2075,2075,2075,0
20240614,161100,566371865,2075,2075,2075,2075,0
20240614,161000,566371865,2075,2075,2075,2075,0
20240614,160900,566371865,2075,2075,2075,2075,0
20240614,160800,566371865,2075,2075,2075,2075,0
20240614,160700,566371865,2075,2075,2075,2075,0
20240614,160600,566371865,2075,2075,2075,2075,0
20240614,160500,566371865,2075,2075,2075,2075,0
20240614,160400,566371865,2075,2075,2075,2075,0
20240614,160300,566371865,2075,2075,2075,2075,0
20240614,160200,566371865,2075,2075,2075,2075,0
20240614,160100,566371865,2075,2075,2075,2075,0
20240614,160000,566371865,2075,2075,2075,2075,0
20240614,155900,566371865,2075,2075,2075,2075,0
20240614,155800,566371865,2075,2075,2075,2075,1086
20240614,155700,566371865,2075,2075,2075,2075,0
20240614,155600,566371865,2075,2075,2075,2075,0
20240614,155500,566371865,2075,2075,2075,2075,0
20240614,155400,566371865,2075,2075,2075,2075,0
20240614,155300,566371865,2075,2075,2075,2075,0
20240614,155200,566371865,2075,2075,2075,2075,0
20240614,155100,566371865,2075,2075,2075,2075,0
20240614,155000,566371865,2075,2075,2075,2075,0
20240614,154900,566371865,2075,2075,2075,2075,0
20240614,154800,566371865,2075,2075,2075,2075,0
20240614,154700,566371865,2075,2075,2075,2075,0
20240614,154600,566371865,2075,2075,2075,2075,0
20240614,154500,566371865,2075,2075,2075,2075,0
20240614,154400,566371865,2075,2075,2075,2075,0
20240614,154300,566371865,2075,2075,2075,2075,0
20240614,154200,566371865,2075,2075,2075,2075,0
20240614,154100,566371865,2075,2075,2075,2075,0
20240614,154000,566371865,2075,2075,2075,2075,0
20240614,153900,566371865,2075,2075,2075,2075,0
20240614,153800,566371865,2075,2075,2075,2075,0
20240614,153700,566371865,2075,2075,2075,2075,0
20240614,153600,566371865,2075,2075,2075,2075,0
20240614,153500,566371865,2075,2075,2075,2075,0
20240614,153400,566371865,2075,2075,2075,2075,0
20240614,153300,566371865,2075,2075,2075,2075,0
20240614,153200,566371865,2075,2075,2075,2075,0
20240614,153100,566371865,2075,2075,2075,2075,0
20240614,153000,566371865,2075,2075,2075,2075,1086
20240614,152900,564118415,2080,2080,2080,2080,0
20240614,152800,564118415,2080,2080,2080,2080,0
20240614,152700,564118415,2080,2080,2080,2080,0
20240614,152600,564118415,2080,2080,2080,2080,0
20240614,152500,564118415,2080,2080,2080,2080,0
20240614,152400,564118415,2080,2080,2080,2080,0
20240614,152300,564118415,2080,2080,2080,2080,0
20240614,152200,564118415,2080,2080,2080,2080,0
20240614,152100,564118415,2080,2080,2080,2080,0
20240614,152000,564118415,2080,2080,2080,2080,0
20240614,151900,564118415,2080,2075,2080,2075,578
20240614,151800,562918675,2080,2080,2080,2080,63
20240614,151700,562787635,2080,2080,2080,2080,76
20240614,151600,562629555,2080,2070,2080,2070,440
20240614,151500,561718245,2080,2070,2080,2070,549
20240614,151400,560578070,2080,2065,2080,2065,395
20240614,151300,559760630,2070,2070,2070,2070,65
20240614,151200,559626080,2070,2070,2070,2065,42
20240614,151100,559539145,2070,2070,2070,2070,0
20240614,151000,559539145,2070,2070,2070,2070,0
20240614,150900,559539145,2070,2065,2070,2065,25
20240614,150800,559487495,2070,2070,2070,2070,1119
20240614,150700,557171165,2080,2075,2080,2070,1105
20240614,150600,554883545,2085,2085,2085,2085,1
20240614,150500,554881460,2080,2080,2080,2080,2
20240614,150400,554877300,2085,2085,2085,2085,0
20240614,150300,554877300,2085,2085,2085,2085,0
20240614,150200,554877300,2085,2085,2085,2085,0
20240614,150100,554877300,2085,2085,2085,2085,5
20240614,150000,554866875,2085,2085,2085,2085,0
20240614,145900,554866875,2085,2085,2085,2085,501
20240614,145800,553822290,2085,2085,2085,2085,0
20240614,145700,553822290,2085,2085,2085,2085,0
20240614,145600,553822290,2085,2085,2085,2085,0
20240614,145500,553822290,2085,2085,2085,2085,0
20240614,145400,553822290,2085,2085,2085,2085,0
20240614,145300,553822290,2085,2075,2085,2070,12
20240614,145200,553797380,2085,2085,2085,2085,2
20240614,145100,553793210,2070,2075,2075,2070,931
20240614,145000,551862255,2075,2075,2075,2075,0
20240614,144900,551862255,2075,2085,2085,2075,170
20240614,144800,551509305,2090,2090,2090,2090,0
20240614,144700,551509305,2090,2090,2090,2090,0
20240614,144600,551509305,2090,2090,2090,2090,0
20240614,144500,551509305,2090,2090,2090,2090,0
20240614,144400,551509305,2090,2090,2090,2090,0
20240614,144300,551509305,2090,2090,2090,2090,0
20240614,144200,551509305,2090,2090,2090,2090,2
20240614,144100,551505125,2070,2090,2090,2070,1002
20240614,144000,549426980,2090,2090,2090,2090,2376
20240614,143900,544461140,2085,2090,2090,2085,206
20240614,143800,544030620,2090,2090,2090,2090,0
20240614,143700,544030620,2090,2090,2090,2090,0
20240614,143600,544030620,2090,2085,2090,2085,73
20240614,143500,543878130,2085,2075,2085,2075,1336
20240614,143400,541099055,2075,2070,2075,2070,289
20240614,143300,540500575,2075,2075,2075,2075,3
20240614,143200,540494350,2075,2075,2075,2075,0
20240614,143100,540494350,2075,2075,2075,2075,0
20240614,143000,540494350,2075,2075,2075,2075,4
20240614,142900,540486050,2080,2080,2080,2080,0
20240614,142800,540486050,2080,2080,2080,2080,1018
20240614,142700,538368610,2080,2080,2080,2080,0
20240614,142600,538368610,2080,2080,2080,2080,0
20240614,142500,538368610,2080,2080,2080,2080,186
20240614,142400,537981730,2080,2080,2080,2080,0
20240614,142300,537981730,2080,2080,2080,2080,314
20240614,142200,537328610,2085,2085,2085,2085,0
20240614,142100,537328610,2085,2085,2085,2085,500
20240614,142000,536286110,2065,2065,2065,2065,0
20240614,141900,536286110,2065,2075,2075,2065,3000
20240614,141800,530079650,2090,2090,2090,2090,0
20240614,141700,530079650,2090,2090,2090,2090,0
20240614,141600,530079650,2090,2090,2090,2090,10
20240614,141500,530058750,2090,2090,2090,2090,0
20240614,141400,530058750,2090,2090,2090,2090,239
20240614,141300,529559240,2090,2090,2090,2090,0
20240614,141200,529559240,2090,2080,2090,2075,1198
20240614,141100,527072355,2090,2090,2090,2090,0
20240614,141000,527072355,2090,2090,2090,2090,0
20240614,140900,527072355,2090,2090,2090,2090,5250
20240614,140800,516099855,2090,2090,2090,2090,0
20240614,140700,516099855,2090,2090,2090,2090,0
20240614,140600,516099855,2090,2090,2090,2090,0
20240614,140500,516099855,2090,2090,2090,2090,0
20240614,140400,516099855,2090,2090,2090,2090,2
20240614,140300,516095675,2090,2090,2090,2090,0
20240614,140200,516095675,2090,2090,2090,2090,0
20240614,140100,516095675,2090,2090,2090,2090,0
20240614,140000,516095675,2090,2090,2090,2090,1011
20240614,135900,513982685,2090,2085,2090,2085,203
20240614,135800,513558665,2090,2090,2090,2090,0
20240614,135700,513558665,2090,2090,2090,2090,0
20240614,135600,513558665,2090,2080,2090,2080,17
20240614,135500,513523285,2090,2090,2090,2090,12
20240614,135400,513498205,2090,2090,2090,2090,10
20240614,135300,513477305,2090,2090,2090,2090,4
20240614,135200,513468945,2080,2080,2080,2080,1000
20240614,135100,511388945,2080,2080,2080,2080,1
20240614,135000,511386865,2090,2090,2090,2090,0
20240614,134900,511386865,2090,2090,2090,2090,44
20240614,134800,511294905,2090,2090,2090,2090,0
20240614,134700,511294905,2090,2080,2090,2080,39
20240614,134600,511213765,2090,2090,2090,2090,0
20240614,134500,511213765,2090,2090,2090,2090,0
20240614,134400,511213765,2090,2090,2090,2090,2
20240614,134300,511209585,2090,2085,2090,2070,3296
20240614,134200,504370470,2090,2090,2090,2090,4
20240614,134100,504362110,2090,2090,2090,2090,0
20240614,134000,504362110,2090,2090,2090,2090,0
20240614,133900,504362110,2090,2090,2090,2090,53
20240614,133800,504251340,2095,2095,2095,2095,0
20240614,133700,504251340,2095,2090,2095,2090,229
20240614,133600,503772695,2095,2095,2095,2095,0
20240614,133500,503772695,2095,2095,2095,2095,0
20240614,133400,503772695,2095,2095,2095,2095,1306
20240614,133300,501036625,2100,2100,2100,2100,0
20240614,133200,501036625,2100,2100,2100,2100,0
20240614,133100,501036625,2100,2100,2100,2100,0
20240614,133000,501036625,2100,2100,2100,2090,2923
20240614,132900,494927225,2105,2100,2105,2100,234
20240614,132800,494435320,2105,2105,2105,2105,0
20240614,132700,494435320,2105,2100,2105,2100,112
20240614,132600,494200110,2105,2105,2105,2105,0
20240614,132500,494200110,2105,2105,2105,2095,72
20240614,132400,494048570,2115,2100,2115,2095,22288
20240614,132300,447182695,2100,2095,2100,2095,905
20240614,132200,445284205,2100,2095,2100,2095,693
20240614,132100,443832360,2095,2095,2095,2095,4001
20240614,132000,435450265,2090,2090,2090,2090,10
20240614,131900,435429365,2095,2085,2095,2080,8201
20240614,131800,418356005,2090,2090,2090,2090,326
20240614,131700,417674665,2090,2090,2090,2090,10
20240614,131600,417653765,2095,2090,2095,2090,288
20240614,131500,417051835,2095,2095,2095,2095,0
20240614,131400,417051835,2095,2095,2095,2095,3
20240614,131300,417045550,2090,2090,2090,2090,0
20240614,131200,417045550,2090,2090,2090,2090,407
20240614,131100,416194920,2095,2085,2095,2085,881
20240614,131000,414355175,2085,2090,2095,2085,2313
20240614,130900,409522080,2090,2090,2090,2090,1029
20240614,130800,407371470,2090,2090,2090,2090,70
20240614,130700,407225170,2100,2100,2100,2100,0
20240614,130600,407225170,2100,2100,2100,2100,0
20240614,130500,407225170,2100,2100,2100,2100,10
20240614,130400,407204170,2100,2090,2100,2090,769
20240614,130300,405596920,2100,2100,2100,2095,3293
20240614,130200,398682220,2100,2090,2100,2090,16
20240614,130100,398648770,2100,2095,2100,2095,104
20240614,130000,398430870,2100,2100,2100,2100,0
20240614,125900,398430870,2100,2100,2100,2100,0
20240614,125800,398430870,2100,2100,2100,2100,0
20240614,125700,398430870,2100,2100,2100,2100,0
20240614,125600,398430870,2100,2100,2100,2100,4
20240614,125500,398422470,2095,2095,2095,2095,241
20240614,125400,397917575,2095,2095,2095,2095,529
20240614,125300,396809320,2095,2095,2095,2095,0
20240614,125200,396809320,2095,2090,2095,2090,320
20240614,125100,396140470,2090,2090,2090,2090,504
20240614,125000,395087110,2090,2090,2090,2090,1104
20240614,124900,392779750,2090,2090,2090,2090,0
20240614,124800,392779750,2090,2090,2090,2090,4
20240614,124700,392771390,2090,2090,2090,2090,0
20240614,124600,392771390,2090,2090,2090,2090,1600
20240614,124500,389427390,2090,2090,2090,2090,0
20240614,124400,389427390,2090,2090,2090,2090,10
20240614,124300,389406490,2090,2090,2090,2090,30
20240614,124200,389343790,2095,2095,2095,2095,1
20240614,124100,389341695,2080,2080,2080,2080,0
20240614,124000,389341695,2080,2100,2100,2080,714
20240614,123900,387852740,2100,2100,2100,2100,200
20240614,123800,387432740,2100,2100,2100,2100,0
20240614,123700,387432740,2100,2100,2100,2100,200
20240614,123600,387012740,2100,2100,2100,2100,501
20240614,123500,385960640,2090,2095,2095,2090,400
20240614,123400,385124630,2100,2100,2100,2100,2
20240614,123300,385120430,2095,2100,2100,2095,720
20240614,123200,383611930,2100,2100,2100,2100,0
20240614,123100,383611930,2100,2100,2100,2100,151
20240614,123000,383294830,2105,2105,2105,2105,0
20240614,122900,383294830,2105,2105,2105,2105,0
20240614,122800,383294830,2105,2100,2105,2100,4835
20240614,122700,373117595,2100,2100,2100,2100,12
20240614,122600,373092395,2100,2100,2100,2100,2275
20240614,122500,368314895,2100,2100,2100,2095,1982
20240614,122400,364152780,2095,2095,2095,2095,100
20240614,122300,363943280,2095,2095,2095,2095,280
20240614,122200,363356680,2090,2090,2090,2090,0
20240614,122100,363356680,2090,2090,2090,2090,101
20240614,122000,363145590,2095,2090,2095,2090,51
20240614,121900,363038995,2090,2090,2090,2090,20
20240614,121800,362997195,2100,2100,2100,2100,0
20240614,121700,362997195,2100,2100,2100,2100,50
20240614,121600,362892195,2100,2100,2100,2100,327
20240614,121500,362205495,2100,2100,2100,2100,50
20240614,121400,362100495,2105,2105,2105,2105,181
20240614,121300,361719490,2105,2105,2105,2105,73
20240614,121200,361565825,2105,2095,2105,2095,13771
20240614,121100,332667005,2100,2100,2100,2100,0
20240614,121000,332667005,2100,2090,2100,2090,2188
20240614,120900,328087905,2095,2090,2095,2090,1007
20240614,120800,325983265,2095,2085,2095,2085,2468
20240614,120700,320835125,2090,2090,2090,2085,105
20240614,120600,320615680,2090,2090,2090,2090,411
20240614,120500,319756690,2090,2085,2090,2085,456
20240614,120400,318805830,2085,2075,2085,2075,2670
20240614,120300,313260370,2075,2075,2075,2065,64
20240614,120200,313128120,2065,2065,2065,2065,500
20240614,120100,312095620,2075,2075,2075,2075,20
20240614,120000,312054120,2075,2075,2075,2075,0
20240614,115900,312054120,2075,2075,2075,2075,3
20240614,115800,312047895,2075,2075,2075,2075,50
20240614,115700,311944145,2075,2070,2075,2070,22
20240614,115600,311898595,2070,2075,2075,2070,22
20240614,115500,311853045,2075,2065,2075,2065,5285
20240614,115400,300926145,2065,2065,2065,2065,0
20240614,115300,300926145,2065,2065,2065,2065,21
20240614,115200,300882780,2065,2065,2065,2065,4
20240614,115100,300874520,2060,2060,2060,2060,216
20240614,115000,300429560,2060,2060,2060,2060,0
20240614,114900,300429560,2060,2060,2060,2060,10
20240614,114800,300408960,2065,2060,2065,2060,101
20240614,114700,300200895,2065,2065,2065,2065,4
20240614,114600,300192635,2065,2065,2065,2065,0
20240614,114500,300192635,2065,2065,2065,2065,0
20240614,114400,300192635,2065,2060,2065,2060,113
20240614,114300,299959835,2060,2060,2060,2060,8
20240614,114200,299943355,2065,2065,2065,2065,4
20240614,114100,299935095,2060,2060,2060,2060,122
20240614,114000,299683775,2060,2060,2060,2060,0
20240614,113900,299683775,2060,2060,2060,2060,984
20240614,113800,297656735,2060,2060,2060,2060,0
20240614,113700,297656735,2060,2060,2060,2060,0
20240614,113600,297656735,2060,2060,2060,2060,0
20240614,113500,297656735,2060,2060,2060,2060,0
20240614,113400,297656735,2060,2060,2060,2060,50
20240614,113300,297553735,2060,2060,2060,2060,0
20240614,113200,297553735,2060,2060,2060,2060,0
20240614,113100,297553735,2060,2060,2065,2060,18
20240614,113000,297516645,2055,2055,2055,2055,0
20240614,112900,297516645,2055,2055,2055,2055,42
20240614,112800,297430335,2060,2060,2060,2060,11
20240614,112700,297407675,2065,2065,2065,2065,0
20240614,112600,297407675,2065,2065,2065,2065,0
20240614,112500,297407675,2065,2065,2065,2065,2
20240614,112400,297403545,2065,2065,2065,2065,4
20240614,112300,297395285,2060,2060,2060,2060,21
20240614,112200,297352025,2060,2060,2060,2060,0
20240614,112100,297352025,2060,2060,2060,2060,2793
20240614,112000,291598445,2060,2060,2060,2060,6
20240614,111900,291586085,2065,2065,2065,2065,0
20240614,111800,291586085,2065,2060,2065,2060,83
20240614,111700,291415075,2065,2065,2065,2065,0
20240614,111600,291415075,2065,2065,2065,2065,0
20240614,111500,291415075,2065,2065,2065,2065,0
20240614,111400,291415075,2065,2065,2065,2065,3
20240614,111300,291408880,2060,2060,2060,2060,3000
20240614,111200,285228880,2065,2065,2065,2065,0
20240614,111100,285228880,2065,2060,2065,2060,5
20240614,111000,285218560,2065,2060,2065,2060,60
20240614,110900,285094955,2065,2060,2065,2060,106
20240614,110800,284876565,2065,2060,2065,2060,918
20240614,110700,282985395,2070,2070,2070,2070,10
20240614,110600,282964695,2070,2070,2070,2070,5
20240614,110500,282954345,2070,2070,2070,2070,0
20240614,110400,282954345,2070,2065,2070,2065,1475
20240614,110300,279908445,2065,2065,2065,2065,1000
20240614,110200,277843445,2065,2065,2065,2065,1000
20240614,110100,275778445,2065,2065,2065,2065,0
20240614,110000,275778445,2065,2060,2065,2060,1000
20240614,105900,273716870,2060,2060,2060,2060,0
20240614,105800,273716870,2060,2060,2060,2060,1
20240614,105700,273714810,2050,2055,2055,2050,643
20240614,105600,272396630,2060,2055,2060,2055,620
20240614,105500,271122525,2050,2050,2050,2050,0
20240614,105400,271122525,2050,2050,2050,2050,163
20240614,105300,270788375,2050,2055,2055,2050,205
20240614,105200,270368100,2055,2055,2055,2055,390
20240614,105100,269566650,2050,2050,2050,2050,0
20240614,105000,269566650,2050,2050,2050,2050,15
20240614,104900,269535900,2050,2045,2050,2040,699
20240614,104800,268109375,2045,2045,2045,2045,1650
20240614,104700,264735125,2045,2045,2045,2045,1304
20240614,104600,262068445,2045,2050,2050,2045,2010
20240614,104500,257957945,2045,2050,2050,2045,2421
20240614,104400,253004500,2050,2050,2050,2050,100
20240614,104300,252799500,2055,2045,2055,2045,1501
20240614,104200,249727010,2045,2050,2050,2045,2983
20240614,104100,243625825,2050,2045,2050,2045,1032
20240614,104000,241514200,2045,2050,2050,2045,588
20240614,103900,240308970,2050,2050,2050,2050,631
20240614,103800,239015420,2055,2050,2055,2050,23
20240614,103700,238968265,2055,2050,2055,2050,1024
20240614,103600,236869050,2050,2055,2055,2050,1647
20240614,103500,233492200,2055,2055,2055,2055,1
20240614,103400,233490145,2050,2050,2050,2050,349
20240614,103300,232774695,2050,2050,2050,2050,200
20240614,103200,232364695,2060,2060,2060,2060,3
20240614,103100,232358515,2060,2060,2060,2060,0
20240614,103000,232358515,2060,2055,2060,2050,679
20240614,102900,230966520,2060,2060,2060,2050,510
20240614,102800,229921000,2055,2055,2055,2055,3
20240614,102700,229914835,2055,2055,2055,2055,101
20240614,102600,229707280,2060,2060,2060,2060,0
20240614,102500,229707280,2060,2060,2060,2060,0
20240614,102400,229707280,2060,2050,2060,2050,705
20240614,102300,228261530,2050,2050,2050,2050,2941
20240614,102200,222232480,2060,2060,2060,2060,1
20240614,102100,222230420,2060,2055,2060,2055,2117
20240614,102000,217879565,2055,2055,2055,2055,0
20240614,101900,217879565,2055,2055,2055,2055,73
20240614,101800,217729550,2065,2065,2065,2065,0
20240614,101700,217729550,2065,2065,2065,2065,3000
20240614,101600,211534550,2065,2065,2065,2065,0
20240614,101500,211534550,2065,2065,2065,2045,5021
20240614,101400,201170565,2045,2045,2045,2045,0
20240614,101300,201170565,2045,2060,2060,2045,10303
20240614,101200,180044305,2060,2060,2060,2060,0
20240614,101100,180044305,2060,2060,2060,2060,100
20240614,101000,179838305,2060,2060,2060,2060,1070
20240614,100900,177634105,2065,2065,2065,2065,0
20240614,100800,177634105,2065,2060,2065,2060,1071
20240614,100700,175427795,2060,2060,2060,2060,11
20240614,100600,175405135,2060,2055,2060,2050,3379
20240614,100500,168464235,2060,2060,2060,2060,36
20240614,100400,168390075,2055,2055,2055,2055,450
20240614,100300,167465325,2055,2055,2055,2055,4000
20240614,100200,159245325,2055,2055,2055,2055,1944
20240614,100100,155250405,2055,2055,2055,2055,0
20240614,100000,155250405,2055,2055,2055,2055,650
20240614,095900,153914655,2055,2055,2055,2055,120
20240614,095800,153668055,2055,2060,2060,2055,548
20240614,095700,152541910,2060,2060,2060,2060,0
20240614,095600,152541910,2060,2060,2060,2060,0
20240614,095500,152541910,2060,2060,2060,2060,5
20240614,095400,152531610,2060,2055,2065,2055,308
20240614,095300,151897160,2065,2060,2065,2050,895
20240614,095200,150058450,2060,2050,2060,2050,102
20240614,095100,149849330,2060,2060,2060,2060,4
20240614,095000,149841090,2060,2060,2060,2060,0
20240614,094900,149841090,2060,2060,2060,2060,0
20240614,094800,149841090,2060,2065,2065,2050,3052
20240614,094700,143584465,2050,2050,2050,2050,100
20240614,094600,143379465,2065,2065,2065,2065,60
20240614,094500,143255565,2070,2055,2070,2055,358
20240614,094400,142519750,2070,2070,2070,2070,1
20240614,094300,142517680,2070,2070,2070,2070,0
20240614,094200,142517680,2070,2070,2070,2070,2
20240614,094100,142513540,2070,2070,2070,2070,0
20240614,094000,142513540,2070,2065,2070,2065,1001
20240614,093900,140446470,2065,2065,2065,2065,101
20240614,093800,140237905,2065,2060,2065,2060,2
20240614,093700,140233780,2065,2055,2065,2050,2654
20240614,093600,134791830,2050,2065,2065,2050,12193
20240614,093500,109792105,2065,2050,2065,2050,745
20240614,093400,108261570,2050,2055,2065,2050,1856
20240614,093300,104447735,2055,2065,2065,2055,581
20240614,093200,103248740,2065,2055,2065,2055,1132
20240614,093100,100919355,2055,2065,2065,2055,5
20240614,093000,100909050,2065,2050,2065,2050,563
20240614,092900,99754870,2050,2065,2065,2050,1770
20240614,092800,96124215,2055,2065,2065,2055,824
20240614,092700,94430760,2065,2060,2065,2055,4951
20240614,092600,84244155,2060,2060,2065,2060,671
20240614,092500,82861390,2065,2060,2070,2060,1842
20240614,092400,79066705,2065,2080,2080,2065,125
20240614,092300,78808405,2085,2085,2085,2085,0
20240614,092200,78808405,2085,2080,2085,2080,4
20240614,092100,78800070,2060,2085,2085,2060,4002
20240614,092000,70553040,2080,2090,2090,2080,88
20240614,091900,70369300,2090,2090,2090,2090,654
20240614,091800,69002440,2090,2085,2090,2075,2057
20240614,091700,64710430,2085,2070,2085,2070,1704
20240614,091600,61162865,2070,2060,2070,2060,1168
20240614,091500,58746725,2070,2070,2070,2070,1
20240614,091400,58744655,2060,2070,2070,2060,447
20240614,091300,57823785,2070,2065,2070,2065,68
20240614,091200,57683335,2065,2065,2070,2065,174
20240614,091100,57324005,2070,2070,2070,2070,164
20240614,091000,56984525,2070,2070,2070,2055,4761
20240614,090900,47170810,2075,2070,2075,2070,2659
20240614,090800,41666675,2075,2075,2075,2070,242
20240614,090700,41164750,2075,2075,2085,2075,1073
20240614,090600,38938265,2085,2080,2085,2075,305
20240614,090500,38305250,2090,2085,2095,2085,1104
20240614,090400,36000365,2095,2080,2095,2080,2038
20240614,090300,31755985,2085,2080,2085,2075,768
20240614,090200,30161665,2080,2095,2095,2080,8010
20240614,090100,13489600,2100,2090,2100,2090,339
20240614,090000,12779700,2100,2095,2100,2090,6098