stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,191000,190918530,9040,9040,9040,9040,127
20240614,190900,190918530,9040,9040,9040,9040,0
20240614,190800,190918530,9040,9040,9040,9040,0
20240614,190700,190918530,9040,9040,9040,9040,0
20240614,190600,190918530,9040,9040,9040,9040,0
20240614,190500,190918530,9040,9040,9040,9040,0
20240614,190400,190918530,9040,9040,9040,9040,0
20240614,190300,190918530,9040,9040,9040,9040,0
20240614,190200,190918530,9040,9040,9040,9040,0
20240614,190100,190918530,9040,9040,9040,9040,0
20240614,190000,190918530,9040,9040,9040,9040,0
20240614,185900,190918530,9040,9040,9040,9040,0
20240614,185800,190918530,9040,9040,9040,9040,0
20240614,185700,190918530,9040,9040,9040,9040,0
20240614,185600,190918530,9040,9040,9040,9040,0
20240614,185500,190918530,9040,9040,9040,9040,0
20240614,185400,190918530,9040,9040,9040,9040,0
20240614,185300,190918530,9040,9040,9040,9040,0
20240614,185200,190918530,9040,9040,9040,9040,0
20240614,185100,190918530,9040,9040,9040,9040,0
20240614,185000,190918530,9040,9040,9040,9040,0
20240614,184900,190918530,9040,9040,9040,9040,0
20240614,184800,190918530,9040,9040,9040,9040,0
20240614,184700,190918530,9040,9040,9040,9040,0
20240614,184600,190918530,9040,9040,9040,9040,0
20240614,184500,190918530,9040,9040,9040,9040,0
20240614,184400,190918530,9040,9040,9040,9040,0
20240614,184300,190918530,9040,9040,9040,9040,0
20240614,184200,190918530,9040,9040,9040,9040,0
20240614,184100,190918530,9040,9040,9040,9040,0
20240614,184000,190918530,9040,9040,9040,9040,127
20240614,183900,190918530,9040,9040,9040,9040,0
20240614,183800,190918530,9040,9040,9040,9040,0
20240614,183700,190918530,9040,9040,9040,9040,0
20240614,183600,190918530,9040,9040,9040,9040,0
20240614,183500,190918530,9040,9040,9040,9040,0
20240614,183400,190918530,9040,9040,9040,9040,0
20240614,183300,190918530,9040,9040,9040,9040,0
20240614,183200,190918530,9040,9040,9040,9040,0
20240614,183100,190918530,9040,9040,9040,9040,0
20240614,183000,190918530,9040,9040,9040,9040,0
20240614,182900,190918530,9040,9040,9040,9040,0
20240614,182800,190918530,9040,9040,9040,9040,0
20240614,182700,190918530,9040,9040,9040,9040,0
20240614,182600,190918530,9040,9040,9040,9040,0
20240614,182500,190918530,9040,9040,9040,9040,0
20240614,182400,190918530,9040,9040,9040,9040,0
20240614,182300,190918530,9040,9040,9040,9040,0
20240614,182200,190918530,9040,9040,9040,9040,0
20240614,182100,190918530,9040,9040,9040,9040,0
20240614,182000,190918530,9040,9040,9040,9040,0
20240614,181900,190918530,9040,9040,9040,9040,0
20240614,181800,190918530,9040,9040,9040,9040,0
20240614,181700,190918530,9040,9040,9040,9040,0
20240614,181600,190918530,9040,9040,9040,9040,0
20240614,181500,190918530,9040,9040,9040,9040,0
20240614,181400,190918530,9040,9040,9040,9040,0
20240614,181300,190918530,9040,9040,9040,9040,0
20240614,181200,190918530,9040,9040,9040,9040,0
20240614,181100,190918530,9040,9040,9040,9040,0
20240614,181000,190918530,9040,9040,9040,9040,127
20240614,180900,190918530,9040,9040,9040,9040,0
20240614,180800,190918530,9040,9040,9040,9040,0
20240614,180700,190918530,9040,9040,9040,9040,0
20240614,180600,190918530,9040,9040,9040,9040,0
20240614,180500,190918530,9040,9040,9040,9040,0
20240614,180400,190918530,9040,9040,9040,9040,0
20240614,180300,190918530,9040,9040,9040,9040,0
20240614,180200,190918530,9040,9040,9040,9040,0
20240614,180100,190918530,9040,9040,9040,9040,0
20240614,180000,190918530,9040,9040,9040,9040,0
20240614,175900,190918530,9040,9040,9040,9040,0
20240614,175800,190918530,9040,9040,9040,9040,0
20240614,175700,190918530,9040,9040,9040,9040,0
20240614,175600,190918530,9040,9040,9040,9040,0
20240614,175500,190918530,9040,9040,9040,9040,0
20240614,175400,190918530,9040,9040,9040,9040,0
20240614,175300,190918530,9040,9040,9040,9040,0
20240614,175200,190918530,9040,9040,9040,9040,0
20240614,175100,190918530,9040,9040,9040,9040,0
20240614,175000,190918530,9040,9040,9040,9040,0
20240614,174900,190918530,9040,9040,9040,9040,0
20240614,174800,190918530,9040,9040,9040,9040,0
20240614,174700,190918530,9040,9040,9040,9040,0
20240614,174600,190918530,9040,9040,9040,9040,0
20240614,174500,190918530,9040,9040,9040,9040,0
20240614,174400,190918530,9040,9040,9040,9040,0
20240614,174300,190918530,9040,9040,9040,9040,0
20240614,174200,190918530,9040,9040,9040,9040,0
20240614,174100,190918530,9040,9040,9040,9040,0
20240614,174000,190918530,9040,9040,9040,9040,127
20240614,173900,190918530,9040,9040,9040,9040,0
20240614,173800,190918530,9040,9040,9040,9040,0
20240614,173700,190918530,9040,9040,9040,9040,0
20240614,173600,190918530,9040,9040,9040,9040,0
20240614,173500,190918530,9040,9040,9040,9040,0
20240614,173400,190918530,9040,9040,9040,9040,0
20240614,173300,190918530,9040,9040,9040,9040,0
20240614,173200,190918530,9040,9040,9040,9040,0
20240614,173100,190918530,9040,9040,9040,9040,0
20240614,173000,190918530,9040,9040,9040,9040,0
20240614,172900,190918530,9040,9040,9040,9040,0
20240614,172800,190918530,9040,9040,9040,9040,0
20240614,172700,190918530,9040,9040,9040,9040,0
20240614,172600,190918530,9040,9040,9040,9040,0
20240614,172500,190918530,9040,9040,9040,9040,0
20240614,172400,190918530,9040,9040,9040,9040,0
20240614,172300,190918530,9040,9040,9040,9040,0
20240614,172200,190918530,9040,9040,9040,9040,0
20240614,172100,190918530,9040,9040,9040,9040,0
20240614,172000,190918530,9040,9040,9040,9040,0
20240614,171900,190918530,9040,9040,9040,9040,0
20240614,171800,190918530,9040,9040,9040,9040,0
20240614,171700,190918530,9040,9040,9040,9040,0
20240614,171600,190918530,9040,9040,9040,9040,0
20240614,171500,190918530,9040,9040,9040,9040,0
20240614,171400,190918530,9040,9040,9040,9040,0
20240614,171300,190918530,9040,9040,9040,9040,0
20240614,171200,190918530,9040,9040,9040,9040,0
20240614,171100,190918530,9040,9040,9040,9040,0
20240614,171000,190918530,9040,9040,9040,9040,127
20240614,170900,190918530,9040,9040,9040,9040,0
20240614,170800,190918530,9040,9040,9040,9040,0
20240614,170700,190918530,9040,9040,9040,9040,0
20240614,170600,190918530,9040,9040,9040,9040,0
20240614,170500,190918530,9040,9040,9040,9040,0
20240614,170400,190918530,9040,9040,9040,9040,0
20240614,170300,190918530,9040,9040,9040,9040,0
20240614,170200,190918530,9040,9040,9040,9040,0
20240614,170100,190918530,9040,9040,9040,9040,0
20240614,170000,190918530,9040,9040,9040,9040,0
20240614,165900,190918530,9040,9040,9040,9040,0
20240614,165800,190918530,9040,9040,9040,9040,0
20240614,165700,190918530,9040,9040,9040,9040,0
20240614,165600,190918530,9040,9040,9040,9040,0
20240614,165500,190918530,9040,9040,9040,9040,0
20240614,165400,190918530,9040,9040,9040,9040,0
20240614,165300,190918530,9040,9040,9040,9040,0
20240614,165200,190918530,9040,9040,9040,9040,0
20240614,165100,190918530,9040,9040,9040,9040,0
20240614,165000,190918530,9040,9040,9040,9040,0
20240614,164900,190918530,9040,9040,9040,9040,0
20240614,164800,190918530,9040,9040,9040,9040,0
20240614,164700,190918530,9040,9040,9040,9040,0
20240614,164600,190918530,9040,9040,9040,9040,0
20240614,164500,190918530,9040,9040,9040,9040,0
20240614,164400,190918530,9040,9040,9040,9040,0
20240614,164300,190918530,9040,9040,9040,9040,0
20240614,164200,190918530,9040,9040,9040,9040,0
20240614,164100,190918530,9040,9040,9040,9040,0
20240614,164000,190918530,9040,9040,9040,9040,127
20240614,163900,190918530,9040,9040,9040,9040,0
20240614,163800,190918530,9040,9040,9040,9040,0
20240614,163700,190918530,9040,9040,9040,9040,0
20240614,163600,190918530,9040,9040,9040,9040,0
20240614,163500,190918530,9040,9040,9040,9040,0
20240614,163400,190918530,9040,9040,9040,9040,0
20240614,163300,190918530,9040,9040,9040,9040,0
20240614,163200,190918530,9040,9040,9040,9040,0
20240614,163100,190918530,9040,9040,9040,9040,0
20240614,163000,190918530,9040,9040,9040,9040,0
20240614,162900,190918530,9040,9040,9040,9040,0
20240614,162800,190918530,9040,9040,9040,9040,0
20240614,162700,190918530,9040,9040,9040,9040,0
20240614,162600,190918530,9040,9040,9040,9040,0
20240614,162500,190918530,9040,9040,9040,9040,0
20240614,162400,190918530,9040,9040,9040,9040,0
20240614,162300,190918530,9040,9040,9040,9040,0
20240614,162200,190918530,9040,9040,9040,9040,0
20240614,162100,190918530,9040,9040,9040,9040,0
20240614,162000,190918530,9040,9040,9040,9040,0
20240614,161900,190918530,9040,9040,9040,9040,0
20240614,161800,190918530,9040,9040,9040,9040,0
20240614,161700,190918530,9040,9040,9040,9040,0
20240614,161600,190918530,9040,9040,9040,9040,0
20240614,161500,190918530,9040,9040,9040,9040,0
20240614,161400,190918530,9040,9040,9040,9040,0
20240614,161300,190918530,9040,9040,9040,9040,0
20240614,161200,190918530,9040,9040,9040,9040,0
20240614,161100,190918530,9040,9040,9040,9040,0
20240614,161000,190918530,9040,9040,9040,9040,127
20240614,160900,190918530,9040,9040,9040,9040,0
20240614,160800,190918530,9040,9040,9040,9040,0
20240614,160700,190918530,9040,9040,9040,9040,0
20240614,160600,190918530,9040,9040,9040,9040,0
20240614,160500,190918530,9040,9040,9040,9040,0
20240614,160400,190918530,9040,9040,9040,9040,0
20240614,160300,190918530,9040,9040,9040,9040,0
20240614,160200,190918530,9040,9040,9040,9040,0
20240614,160100,190918530,9040,9040,9040,9040,0
20240614,160000,190918530,9040,9040,9040,9040,0
20240614,155900,190918530,9040,9040,9040,9040,0
20240614,155800,190918530,9040,9040,9040,9040,0
20240614,155700,190918530,9040,9040,9040,9040,0
20240614,155600,190918530,9040,9040,9040,9040,0
20240614,155500,190918530,9040,9040,9040,9040,0
20240614,155400,190918530,9040,9040,9040,9040,0
20240614,155300,190918530,9040,9040,9040,9040,0
20240614,155200,190918530,9040,9040,9040,9040,0
20240614,155100,190918530,9040,9040,9040,9040,0
20240614,155000,190918530,9040,9040,9040,9040,0
20240614,154900,190918530,9040,9040,9040,9040,0
20240614,154800,190918530,9040,9040,9040,9040,0
20240614,154700,190918530,9040,9040,9040,9040,0
20240614,154600,190918530,9040,9040,9040,9040,0
20240614,154500,190918530,9040,9040,9040,9040,0
20240614,154400,190918530,9040,9040,9040,9040,0
20240614,154300,190918530,9040,9040,9040,9040,0
20240614,154200,190918530,9040,9040,9040,9040,0
20240614,154100,190918530,9040,9040,9040,9040,0
20240614,154000,190918530,9040,9040,9040,9040,127
20240614,153900,190918530,9040,9040,9040,9040,0
20240614,153800,190918530,9040,9040,9040,9040,0
20240614,153700,190918530,9040,9040,9040,9040,0
20240614,153600,190918530,9040,9040,9040,9040,0
20240614,153500,190918530,9040,9040,9040,9040,0
20240614,153400,190918530,9040,9040,9040,9040,0
20240614,153300,190918530,9040,9040,9040,9040,0
20240614,153200,190918530,9040,9040,9040,9040,0
20240614,153100,190918530,9040,9040,9040,9040,0
20240614,153000,190918530,9040,9040,9040,9040,127
20240614,152900,189770450,9040,9040,9040,9040,0
20240614,152800,189770450,9040,9040,9040,9040,0
20240614,152700,189770450,9040,9040,9040,9040,0
20240614,152600,189770450,9040,9040,9040,9040,0
20240614,152500,189770450,9040,9040,9040,9040,0
20240614,152400,189770450,9040,9040,9040,9040,0
20240614,152300,189770450,9040,9040,9040,9040,0
20240614,152200,189770450,9040,9040,9040,9040,0
20240614,152100,189770450,9040,9040,9040,9040,0
20240614,152000,189770450,9040,9040,9040,9040,0
20240614,151900,189770450,9040,9040,9040,9040,6
20240614,151800,189716210,9040,9040,9040,9040,100
20240614,151700,188812210,9030,9040,9050,9030,32
20240614,151600,188522850,9050,9050,9050,9050,0
20240614,151500,188522850,9050,9030,9050,9030,2
20240614,151400,188504770,9010,9020,9020,9010,718
20240614,151300,182035490,9030,9030,9030,9030,119
20240614,151200,180960920,9040,9050,9050,9040,5
20240614,151100,180915700,9050,9060,9060,9040,223
20240614,151000,178896620,9060,9050,9060,9050,23
20240614,150900,178688370,9050,9040,9050,9040,21
20240614,150800,178498390,9050,9040,9050,9030,244
20240614,150700,176290610,9040,9040,9040,9040,97
20240614,150600,175413730,9040,9040,9040,9040,168
20240614,150500,173895010,9040,9040,9040,9040,40
20240614,150400,173533410,9030,9020,9030,9020,84
20240614,150300,172775260,9030,9020,9030,9020,663
20240614,150200,166791630,9010,9010,9010,9010,156
20240614,150100,165386070,9000,9000,9000,9000,200
20240614,150000,163586070,9000,9000,9000,9000,0
20240614,145900,163586070,9000,9000,9000,9000,106
20240614,145800,162632070,9000,9000,9000,9000,3
20240614,145700,162605070,8990,8990,8990,8990,0
20240614,145600,162605070,8990,8990,8990,8990,432
20240614,145500,158721390,9010,9000,9010,9000,340
20240614,145400,155661290,9000,8990,9000,8990,500
20240614,145300,151161670,8990,8990,8990,8990,362
20240614,145200,147907290,9000,9000,9000,9000,0
20240614,145100,147907290,9000,9000,9000,9000,0
20240614,145000,147907290,9000,9000,9000,9000,0
20240614,144900,147907290,9000,9000,9000,9000,20
20240614,144800,147727290,8990,8990,9000,8990,58
20240614,144700,147205850,8990,8990,8990,8990,0
20240614,144600,147205850,8990,8990,8990,8990,30
20240614,144500,146936150,8990,8990,8990,8990,1
20240614,144400,146927160,8990,8990,8990,8990,0
20240614,144300,146927160,8990,8990,8990,8990,0
20240614,144200,146927160,8990,8990,8990,8990,0
20240614,144100,146927160,8990,8990,8990,8990,0
20240614,144000,146927160,8990,8990,8990,8990,0
20240614,143900,146927160,8990,9000,9000,8990,93
20240614,143800,146091080,9000,9000,9000,9000,120
20240614,143700,145011080,8990,8990,8990,8990,0
20240614,143600,145011080,8990,8990,8990,8990,0
20240614,143500,145011080,8990,8990,8990,8990,0
20240614,143400,145011080,8990,8990,8990,8990,3
20240614,143300,144984110,8990,8990,8990,8990,0
20240614,143200,144984110,8990,8990,8990,8990,0
20240614,143100,144984110,8990,8990,8990,8990,0
20240614,143000,144984110,8990,8990,8990,8990,0
20240614,142900,144984110,8990,8990,8990,8990,0
20240614,142800,144984110,8990,8990,8990,8990,13
20240614,142700,144867240,9000,9000,9000,9000,5
20240614,142600,144822240,8990,8990,8990,8990,0
20240614,142500,144822240,8990,9000,9000,8990,408
20240614,142400,141153440,9010,9010,9010,9010,1
20240614,142300,141144430,9010,9010,9010,9010,0
20240614,142200,141144430,9010,9010,9010,9010,10
20240614,142100,141054330,9000,9000,9000,9000,0
20240614,142000,141054330,9000,9000,9000,9000,0
20240614,141900,141054330,9000,9000,9000,9000,0
20240614,141800,141054330,9000,8990,9000,8990,881
20240614,141700,133125370,8990,8990,8990,8990,1
20240614,141600,133116380,8990,8990,8990,8990,0
20240614,141500,133116380,8990,8990,8990,8990,0
20240614,141400,133116380,8990,8990,8990,8990,0
20240614,141300,133116380,8990,8990,8990,8990,0
20240614,141200,133116380,8990,8990,8990,8990,200
20240614,141100,131318380,8990,8990,8990,8990,10
20240614,141000,131228480,8990,8990,8990,8990,0
20240614,140900,131228480,8990,8990,8990,8990,0
20240614,140800,131228480,8990,8990,8990,8990,0
20240614,140700,131228480,8990,8990,8990,8990,1
20240614,140600,131219490,8990,8990,8990,8990,0
20240614,140500,131219490,8990,8990,8990,8990,0
20240614,140400,131219490,8990,8990,8990,8990,0
20240614,140300,131219490,8990,8990,8990,8990,49
20240614,140200,130778980,9000,9000,9000,9000,0
20240614,140100,130778980,9000,9000,9000,9000,0
20240614,140000,130778980,9000,9000,9000,9000,10
20240614,135900,130688980,9000,9000,9000,9000,0
20240614,135800,130688980,9000,9000,9000,9000,0
20240614,135700,130688980,9000,9000,9000,9000,1
20240614,135600,130679980,9000,9000,9000,9000,0
20240614,135500,130679980,9000,9000,9000,9000,0
20240614,135400,130679980,9000,9000,9000,9000,6
20240614,135300,130625980,9000,9000,9000,8990,161
20240614,135200,129177270,9000,9000,9000,9000,0
20240614,135100,129177270,9000,9000,9000,9000,2
20240614,135000,129159270,9000,9000,9000,9000,0
20240614,134900,129159270,9000,9000,9000,9000,0
20240614,134800,129159270,9000,9000,9000,9000,0
20240614,134700,129159270,9000,9000,9000,9000,0
20240614,134600,129159270,9000,9000,9000,9000,5
20240614,134500,129114270,9000,9000,9000,9000,22
20240614,134400,128916270,8990,8990,8990,8990,0
20240614,134300,128916270,8990,8990,8990,8990,0
20240614,134200,128916270,8990,8990,8990,8990,47
20240614,134100,128493740,8990,8990,8990,8990,54
20240614,134000,128008280,8990,8990,8990,8990,0
20240614,133900,128008280,8990,8990,8990,8990,0
20240614,133800,128008280,8990,8990,8990,8990,0
20240614,133700,128008280,8990,8990,8990,8990,0
20240614,133600,128008280,8990,8980,8990,8980,400
20240614,133500,124412310,8990,8970,8990,8950,615
20240614,133400,118904660,8990,8990,8990,8990,0
20240614,133300,118904660,8990,8990,8990,8990,120
20240614,133200,117825860,8990,8990,8990,8990,0
20240614,133100,117825860,8990,8990,8990,8990,0
20240614,133000,117825860,8990,8990,8990,8990,10
20240614,132900,117735960,8990,8990,8990,8990,0
20240614,132800,117735960,8990,8990,8990,8990,2
20240614,132700,117717980,8990,8990,8990,8990,1
20240614,132600,117708990,8980,8980,8980,8980,1
20240614,132500,117700010,8990,8990,8990,8990,0
20240614,132400,117700010,8990,8990,8990,8990,0
20240614,132300,117700010,8990,8970,8990,8960,248
20240614,132200,115476510,8980,8980,8980,8980,306
20240614,132100,112728630,8980,8980,8980,8980,194
20240614,132000,110986510,8980,8980,8980,8980,11
20240614,131900,110887730,8980,8980,8980,8980,0
20240614,131800,110887730,8980,8980,8980,8980,0
20240614,131700,110887730,8980,8980,8980,8980,16
20240614,131600,110744050,8980,8980,8980,8980,0
20240614,131500,110744050,8980,8980,8980,8980,0
20240614,131400,110744050,8980,8980,8980,8980,38
20240614,131300,110402810,8980,8980,8980,8980,6
20240614,131200,110348930,8980,8980,8980,8980,0
20240614,131100,110348930,8980,8980,8980,8980,0
20240614,131000,110348930,8980,8980,8980,8980,14
20240614,130900,110223210,8980,8980,8980,8980,1
20240614,130800,110214230,8970,8970,8970,8970,4
20240614,130700,110178350,8970,8980,8980,8970,41
20240614,130600,109810560,8980,8980,8980,8980,2
20240614,130500,109792600,8980,8980,8980,8980,0
20240614,130400,109792600,8980,8980,8980,8980,0
20240614,130300,109792600,8980,8980,8980,8980,0
20240614,130200,109792600,8980,8980,8980,8980,0
20240614,130100,109792600,8980,8980,8980,8980,1
20240614,130000,109783620,8980,8980,8980,8980,0
20240614,125900,109783620,8980,8980,8980,8980,507
20240614,125800,105230760,8980,8980,8980,8980,0
20240614,125700,105230760,8980,8980,8980,8980,1
20240614,125600,105221780,8980,8980,8980,8980,0
20240614,125500,105221780,8980,8980,8980,8980,0
20240614,125400,105221780,8980,8980,8980,8980,0
20240614,125300,105221780,8980,8980,8980,8980,0
20240614,125200,105221780,8980,8980,8980,8980,0
20240614,125100,105221780,8980,8980,8980,8980,55
20240614,125000,104727880,8980,8980,8980,8980,57
20240614,124900,104216020,8980,8980,8980,8980,10
20240614,124800,104126220,8980,8980,8980,8980,0
20240614,124700,104126220,8980,8980,8980,8980,1
20240614,124600,104117240,8980,8980,8980,8980,0
20240614,124500,104117240,8980,8980,8980,8980,0
20240614,124400,104117240,8980,8980,8980,8980,33
20240614,124300,103820900,8990,8990,8990,8990,0
20240614,124200,103820900,8990,8990,8990,8990,0
20240614,124100,103820900,8990,8990,8990,8990,1
20240614,124000,103811910,8980,8980,8980,8980,1
20240614,123900,103802930,8980,8980,8980,8980,135
20240614,123800,102590630,8990,8990,8990,8990,0
20240614,123700,102590630,8990,8990,8990,8990,0
20240614,123600,102590630,8990,8990,8990,8990,0
20240614,123500,102590630,8990,8990,8990,8990,0
20240614,123400,102590630,8990,8990,8990,8990,133
20240614,123300,101394960,8990,8990,8990,8990,0
20240614,123200,101394960,8990,8990,8990,8990,0
20240614,123100,101394960,8990,8990,8990,8990,0
20240614,123000,101394960,8990,8990,8990,8990,0
20240614,122900,101394960,8990,8990,8990,8990,5
20240614,122800,101350010,8980,8980,8980,8980,3
20240614,122700,101323070,8980,8980,8980,8980,48
20240614,122600,100892030,8980,9000,9000,8980,253
20240614,122500,98618980,9000,9000,9000,9000,0
20240614,122400,98618980,9000,9000,9000,9000,30
20240614,122300,98348980,9000,9000,9000,9000,1
20240614,122200,98339980,9000,9000,9000,9000,0
20240614,122100,98339980,9000,9000,9000,9000,0
20240614,122000,98339980,9000,9000,9000,9000,0
20240614,121900,98339980,9000,9000,9000,9000,0
20240614,121800,98339980,9000,9000,9000,9000,0
20240614,121700,98339980,9000,9000,9000,9000,10
20240614,121600,98249980,9000,9000,9000,9000,1
20240614,121500,98240980,9000,9000,9000,9000,2
20240614,121400,98222980,9000,9000,9000,9000,0
20240614,121300,98222980,9000,9000,9000,9000,2
20240614,121200,98204980,8990,8990,8990,8990,0
20240614,121100,98204980,8990,8990,8990,8990,3
20240614,121000,98178010,9000,9000,9000,9000,0
20240614,120900,98178010,9000,9000,9000,9000,0
20240614,120800,98178010,9000,9000,9000,9000,166
20240614,120700,96684010,9000,9000,9000,9000,0
20240614,120600,96684010,9000,9000,9000,9000,0
20240614,120500,96684010,9000,9000,9000,9000,1
20240614,120400,96675010,8980,8980,8980,8980,0
20240614,120300,96675010,8980,8980,8980,8980,0
20240614,120200,96675010,8980,8980,8980,8980,0
20240614,120100,96675010,8980,8980,8980,8980,0
20240614,120000,96675010,8980,8980,8980,8980,0
20240614,115900,96675010,8980,8980,8980,8980,0
20240614,115800,96675010,8980,8980,8980,8980,0
20240614,115700,96675010,8980,8980,8980,8980,0
20240614,115600,96675010,8980,8980,8980,8980,0
20240614,115500,96675010,8980,8980,8980,8980,0
20240614,115400,96675010,8980,8980,8980,8980,0
20240614,115300,96675010,8980,9000,9000,8980,118
20240614,115200,95614640,9010,9010,9010,9010,0
20240614,115100,95614640,9010,9010,9010,9010,0
20240614,115000,95614640,9010,9010,9010,9010,1
20240614,114900,95605630,9000,9000,9000,9000,0
20240614,114800,95605630,9000,9000,9000,9000,0
20240614,114700,95605630,9000,9000,9000,9000,94
20240614,114600,94759630,9000,9000,9000,9000,0
20240614,114500,94759630,9000,9000,9000,9000,0
20240614,114400,94759630,9000,9000,9000,9000,5
20240614,114300,94714630,9000,9000,9000,9000,0
20240614,114200,94714630,9000,9000,9000,9000,0
20240614,114100,94714630,9000,9000,9000,9000,98
20240614,114000,93832630,9000,9000,9000,9000,1
20240614,113900,93823630,9000,9000,9000,9000,0
20240614,113800,93823630,9000,9000,9000,9000,1
20240614,113700,93814630,9000,9000,9000,9000,0
20240614,113600,93814630,9000,9000,9000,9000,0
20240614,113500,93814630,9000,9000,9000,9000,58
20240614,113400,93292630,9000,9000,9000,9000,0
20240614,113300,93292630,9000,9000,9000,9000,5
20240614,113200,93247630,9010,9010,9010,9010,0
20240614,113100,93247630,9010,9010,9010,9010,0
20240614,113000,93247630,9010,9000,9010,9000,58
20240614,112900,92725620,9000,9000,9000,9000,83
20240614,112800,91978620,9000,9000,9000,9000,0
20240614,112700,91978620,9000,9000,9000,9000,0
20240614,112600,91978620,9000,9000,9000,9000,0
20240614,112500,91978620,9000,9000,9000,9000,0
20240614,112400,91978620,9000,9000,9000,9000,0
20240614,112300,91978620,9000,9000,9000,9000,0
20240614,112200,91978620,9000,9000,9010,9000,33
20240614,112100,91681320,9000,9000,9000,9000,0
20240614,112000,91681320,9000,9000,9000,9000,0
20240614,111900,91681320,9000,9000,9000,9000,2
20240614,111800,91663320,9010,9010,9010,9010,0
20240614,111700,91663320,9010,9010,9010,9010,1
20240614,111600,91654310,9010,9010,9010,9010,0
20240614,111500,91654310,9010,9010,9010,9010,0
20240614,111400,91654310,9010,9010,9010,9010,0
20240614,111300,91654310,9010,9010,9010,9010,0
20240614,111200,91654310,9010,9010,9010,9010,0
20240614,111100,91654310,9010,9010,9010,9010,0
20240614,111000,91654310,9010,9010,9010,9010,0
20240614,110900,91654310,9010,9010,9010,9010,1
20240614,110800,91645300,8990,8990,8990,8990,0
20240614,110700,91645300,8990,8990,8990,8990,0
20240614,110600,91645300,8990,8990,8990,8990,0
20240614,110500,91645300,8990,8990,8990,8990,50
20240614,110400,91195800,8990,8990,8990,8990,2
20240614,110300,91177820,9020,9020,9020,9020,0
20240614,110200,91177820,9020,9020,9020,9020,0
20240614,110100,91177820,9020,9020,9020,9020,0
20240614,110000,91177820,9020,9020,9020,9020,0
20240614,105900,91177820,9020,9020,9020,9020,0
20240614,105800,91177820,9020,9020,9020,9020,0
20240614,105700,91177820,9020,9020,9020,9020,0
20240614,105600,91177820,9020,9020,9020,9020,0
20240614,105500,91177820,9020,9000,9020,9000,3
20240614,105400,91150780,9020,9020,9020,9020,0
20240614,105300,91150780,9020,9020,9020,9020,0
20240614,105200,91150780,9020,9020,9020,9020,0
20240614,105100,91150780,9020,9020,9020,9020,0
20240614,105000,91150780,9020,9000,9020,9000,7
20240614,104900,91087660,9020,9000,9020,9000,156
20240614,104800,89680580,9020,9020,9020,9020,0
20240614,104700,89680580,9020,9000,9020,9000,151
20240614,104600,88318580,9020,9000,9020,9000,2
20240614,104500,88300560,9020,9000,9020,9000,101
20240614,104400,87389560,9020,9000,9020,9000,108
20240614,104300,86417420,9020,8990,9020,8980,338
20240614,104200,83380570,9020,9020,9020,9020,0
20240614,104100,83380570,9020,9020,9020,9020,0
20240614,104000,83380570,9020,9020,9020,9020,0
20240614,103900,83380570,9020,9010,9020,9010,9
20240614,103800,83299430,9020,9020,9020,9020,0
20240614,103700,83299430,9020,9020,9020,9020,0
20240614,103600,83299430,9020,9010,9020,9010,20
20240614,103500,83119220,9010,9010,9010,9010,0
20240614,103400,83119220,9010,9010,9010,9010,0
20240614,103300,83119220,9010,9010,9010,9010,0
20240614,103200,83119220,9010,9010,9010,9010,0
20240614,103100,83119220,9010,9010,9010,9010,0
20240614,103000,83119220,9010,9010,9010,9000,430
20240614,102900,79248750,9010,9010,9010,9010,33
20240614,102800,78951420,9000,9010,9010,9000,301
20240614,102700,76241750,9010,9010,9010,9010,0
20240614,102600,76241750,9010,9010,9010,9010,1
20240614,102500,76232740,9010,9010,9010,9010,93
20240614,102400,75394810,9010,9010,9010,9010,205
20240614,102300,73547760,9010,9010,9010,9010,4
20240614,102200,73511720,9010,9010,9010,9010,22
20240614,102100,73313500,9010,9010,9010,9010,53
20240614,102000,72835970,9010,9010,9010,9010,3
20240614,101900,72808940,9000,9000,9000,9000,140
20240614,101800,71548940,9000,9000,9000,9000,314
20240614,101700,68722940,9000,9000,9000,9000,18
20240614,101600,68560940,9000,9000,9000,9000,0
20240614,101500,68560940,9000,9000,9000,9000,2
20240614,101400,68542940,8990,8990,8990,8990,0
20240614,101300,68542940,8990,8990,8990,8990,1
20240614,101200,68533950,8980,8990,8990,8980,6
20240614,101100,68480060,9010,8990,9010,8990,51
20240614,101000,68020570,8960,8960,8960,8960,0
20240614,100900,68020570,8960,9000,9000,8960,200
20240614,100800,66228470,9010,9010,9010,9010,0
20240614,100700,66228470,9010,9010,9010,9010,1
20240614,100600,66219460,9010,9010,9010,9010,58
20240614,100500,65696880,9010,8980,9010,8980,288
20240614,100400,63103350,8980,8980,8980,8980,302
20240614,100300,60391390,8980,8960,8980,8960,8
20240614,100200,60319630,8980,8980,8980,8980,0
20240614,100100,60319630,8980,8980,8980,8980,107
20240614,100000,59358770,8980,8980,8980,8980,0
20240614,095900,59358770,8980,8980,8980,8950,20
20240614,095800,59179710,8980,8980,8980,8980,1
20240614,095700,59170730,8980,8980,8980,8980,0
20240614,095600,59170730,8980,8980,8980,8980,41
20240614,095500,58802550,8980,8980,8980,8980,102
20240614,095400,57886590,8980,8980,8980,8980,178
20240614,095300,56288150,8980,8980,8980,8980,122
20240614,095200,55192590,8950,8950,8950,8950,0
20240614,095100,55192590,8950,8960,8960,8950,54
20240614,095000,54708980,8950,8950,8960,8950,420
20240614,094900,50949960,8950,8950,8950,8950,0
20240614,094800,50949960,8950,8950,8950,8950,120
20240614,094700,49875960,8950,8950,8950,8950,41
20240614,094600,49509010,8950,8960,8960,8950,34
20240614,094500,49204520,8960,8960,8960,8960,0
20240614,094400,49204520,8960,8960,8960,8960,10
20240614,094300,49114920,8960,8960,8960,8960,13
20240614,094200,48998440,8950,8950,8950,8950,0
20240614,094100,48998440,8950,8950,8950,8950,0
20240614,094000,48998440,8950,8950,8950,8950,8
20240614,093900,48926840,8950,8950,8950,8950,0
20240614,093800,48926840,8950,8950,8950,8950,32
20240614,093700,48640440,8960,8960,8960,8960,221
20240614,093600,46660280,8960,8960,8960,8960,20
20240614,093500,46481080,8960,8960,8960,8960,15
20240614,093400,46346680,8970,8970,8970,8970,1
20240614,093300,46337710,8960,8980,8980,8960,536
20240614,093200,41527270,8980,8980,8980,8980,23
20240614,093100,41320730,8980,8980,8980,8980,0
20240614,093000,41320730,8980,8980,8980,8980,7
20240614,092900,41257870,8980,8980,8980,8980,87
20240614,092800,40476610,9000,8990,9000,8990,304
20240614,092700,37742740,8980,8980,8980,8980,12
20240614,092600,37634980,8980,8980,8980,8980,0
20240614,092500,37634980,8980,8980,8980,8980,0
20240614,092400,37634980,8980,8980,8980,8980,0
20240614,092300,37634980,8980,8980,8980,8980,9
20240614,092200,37554160,8980,8980,8980,8980,0
20240614,092100,37554160,8980,8980,8980,8980,0
20240614,092000,37554160,8980,8980,8980,8980,0
20240614,091900,37554160,8980,8980,8980,8980,30
20240614,091800,37284760,8980,8980,8980,8980,0
20240614,091700,37284760,8980,8980,8980,8980,61
20240614,091600,36736980,8980,8980,8980,8980,2
20240614,091500,36719020,8980,8980,8980,8980,313
20240614,091400,33908280,8980,8980,8980,8980,1
20240614,091300,33899300,8980,8980,8980,8980,39
20240614,091200,33549080,8980,8980,8980,8980,0
20240614,091100,33549080,8980,8980,8980,8980,0
20240614,091000,33549080,8980,8980,8980,8980,0
20240614,090900,33549080,8980,8980,8980,8980,0
20240614,090800,33549080,8980,8980,8980,8980,1
20240614,090700,33540100,8990,8990,8990,8990,1
20240614,090600,33531110,8990,8970,8990,8970,2192
20240614,090500,13868720,8970,8970,8970,8900,628
20240614,090400,8256010,8970,8970,8970,8970,0
20240614,090300,8256010,8970,8970,8970,8970,10
20240614,090200,8166310,8970,8970,8970,8970,1
20240614,090100,8157340,8970,8970,8970,8950,713
20240614,090000,1767090,8970,8970,8970,8970,197