stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,193200,350015080,9220,9220,9220,9220,472
20240607,193100,350015080,9220,9220,9220,9220,0
20240607,193000,350015080,9220,9220,9220,9220,0
20240607,192900,350015080,9220,9220,9220,9220,0
20240607,192800,350015080,9220,9220,9220,9220,0
20240607,192700,350015080,9220,9220,9220,9220,0
20240607,192600,350015080,9220,9220,9220,9220,0
20240607,192500,350015080,9220,9220,9220,9220,0
20240607,192400,350015080,9220,9220,9220,9220,0
20240607,192300,350015080,9220,9220,9220,9220,0
20240607,192200,350015080,9220,9220,9220,9220,0
20240607,192100,350015080,9220,9220,9220,9220,0
20240607,192000,350015080,9220,9220,9220,9220,0
20240607,191900,350015080,9220,9220,9220,9220,0
20240607,191800,350015080,9220,9220,9220,9220,0
20240607,191700,350015080,9220,9220,9220,9220,0
20240607,191600,350015080,9220,9220,9220,9220,0
20240607,191500,350015080,9220,9220,9220,9220,0
20240607,191400,350015080,9220,9220,9220,9220,0
20240607,191300,350015080,9220,9220,9220,9220,0
20240607,191200,350015080,9220,9220,9220,9220,0
20240607,191100,350015080,9220,9220,9220,9220,0
20240607,191000,350015080,9220,9220,9220,9220,0
20240607,190900,350015080,9220,9220,9220,9220,0
20240607,190800,350015080,9220,9220,9220,9220,0
20240607,190700,350015080,9220,9220,9220,9220,0
20240607,190600,350015080,9220,9220,9220,9220,0
20240607,190500,350015080,9220,9220,9220,9220,0
20240607,190400,350015080,9220,9220,9220,9220,0
20240607,190300,350015080,9220,9220,9220,9220,0
20240607,190200,350015080,9220,9220,9220,9220,472
20240607,190100,350015080,9220,9220,9220,9220,0
20240607,190000,350015080,9220,9220,9220,9220,0
20240607,185900,350015080,9220,9220,9220,9220,0
20240607,185800,350015080,9220,9220,9220,9220,0
20240607,185700,350015080,9220,9220,9220,9220,0
20240607,185600,350015080,9220,9220,9220,9220,0
20240607,185500,350015080,9220,9220,9220,9220,0
20240607,185400,350015080,9220,9220,9220,9220,0
20240607,185300,350015080,9220,9220,9220,9220,0
20240607,185200,350015080,9220,9220,9220,9220,0
20240607,185100,350015080,9220,9220,9220,9220,0
20240607,185000,350015080,9220,9220,9220,9220,0
20240607,184900,350015080,9220,9220,9220,9220,0
20240607,184800,350015080,9220,9220,9220,9220,0
20240607,184700,350015080,9220,9220,9220,9220,0
20240607,184600,350015080,9220,9220,9220,9220,0
20240607,184500,350015080,9220,9220,9220,9220,0
20240607,184400,350015080,9220,9220,9220,9220,0
20240607,184300,350015080,9220,9220,9220,9220,0
20240607,184200,350015080,9220,9220,9220,9220,0
20240607,184100,350015080,9220,9220,9220,9220,0
20240607,184000,350015080,9220,9220,9220,9220,0
20240607,183900,350015080,9220,9220,9220,9220,0
20240607,183800,350015080,9220,9220,9220,9220,0
20240607,183700,350015080,9220,9220,9220,9220,0
20240607,183600,350015080,9220,9220,9220,9220,0
20240607,183500,350015080,9220,9220,9220,9220,0
20240607,183400,350015080,9220,9220,9220,9220,0
20240607,183300,350015080,9220,9220,9220,9220,0
20240607,183200,350015080,9220,9220,9220,9220,472
20240607,183100,350015080,9220,9220,9220,9220,0
20240607,183000,350015080,9220,9220,9220,9220,0
20240607,182900,350015080,9220,9220,9220,9220,0
20240607,182800,350015080,9220,9220,9220,9220,0
20240607,182700,350015080,9220,9220,9220,9220,0
20240607,182600,350015080,9220,9220,9220,9220,0
20240607,182500,350015080,9220,9220,9220,9220,0
20240607,182400,350015080,9220,9220,9220,9220,0
20240607,182300,350015080,9220,9220,9220,9220,0
20240607,182200,350015080,9220,9220,9220,9220,0
20240607,182100,350015080,9220,9220,9220,9220,0
20240607,182000,350015080,9220,9220,9220,9220,0
20240607,181900,350015080,9220,9220,9220,9220,0
20240607,181800,350015080,9220,9220,9220,9220,0
20240607,181700,350015080,9220,9220,9220,9220,0
20240607,181600,350015080,9220,9220,9220,9220,0
20240607,181500,350015080,9220,9220,9220,9220,0
20240607,181400,350015080,9220,9220,9220,9220,0
20240607,181300,350015080,9220,9220,9220,9220,0
20240607,181200,350015080,9220,9220,9220,9220,0
20240607,181100,350015080,9220,9220,9220,9220,0
20240607,181000,350015080,9220,9220,9220,9220,0
20240607,180900,350015080,9220,9220,9220,9220,0
20240607,180800,350015080,9220,9220,9220,9220,0
20240607,180700,350015080,9220,9220,9220,9220,0
20240607,180600,350015080,9220,9220,9220,9220,0
20240607,180500,350015080,9220,9220,9220,9220,0
20240607,180400,350015080,9220,9220,9220,9220,0
20240607,180300,350015080,9220,9220,9220,9220,0
20240607,180200,350015080,9220,9220,9220,9220,472
20240607,180100,350015080,9220,9220,9220,9220,0
20240607,180000,350015080,9220,9220,9220,9220,0
20240607,175900,350015080,9220,9220,9220,9220,0
20240607,175800,350015080,9220,9220,9220,9220,0
20240607,175700,350015080,9220,9220,9220,9220,0
20240607,175600,350015080,9220,9220,9220,9220,0
20240607,175500,350015080,9220,9220,9220,9220,0
20240607,175400,350015080,9220,9220,9220,9220,0
20240607,175300,350015080,9220,9220,9220,9220,0
20240607,175200,350015080,9220,9220,9220,9220,0
20240607,175100,350015080,9220,9220,9220,9220,0
20240607,175000,350015080,9220,9220,9220,9220,0
20240607,174900,350015080,9220,9220,9220,9220,0
20240607,174800,350015080,9220,9220,9220,9220,0
20240607,174700,350015080,9220,9220,9220,9220,0
20240607,174600,350015080,9220,9220,9220,9220,0
20240607,174500,350015080,9220,9220,9220,9220,0
20240607,174400,350015080,9220,9220,9220,9220,0
20240607,174300,350015080,9220,9220,9220,9220,0
20240607,174200,350015080,9220,9220,9220,9220,0
20240607,174100,350015080,9220,9220,9220,9220,0
20240607,174000,350015080,9220,9220,9220,9220,0
20240607,173900,350015080,9220,9220,9220,9220,0
20240607,173800,350015080,9220,9220,9220,9220,0
20240607,173700,350015080,9220,9220,9220,9220,0
20240607,173600,350015080,9220,9220,9220,9220,0
20240607,173500,350015080,9220,9220,9220,9220,0
20240607,173400,350015080,9220,9220,9220,9220,0
20240607,173300,350015080,9220,9220,9220,9220,0
20240607,173200,350015080,9220,9220,9220,9220,472
20240607,173100,350015080,9220,9220,9220,9220,0
20240607,173000,350015080,9220,9220,9220,9220,0
20240607,172900,350015080,9220,9220,9220,9220,0
20240607,172800,350015080,9220,9220,9220,9220,0
20240607,172700,350015080,9220,9220,9220,9220,0
20240607,172600,350015080,9220,9220,9220,9220,0
20240607,172500,350015080,9220,9220,9220,9220,0
20240607,172400,350015080,9220,9220,9220,9220,0
20240607,172300,350015080,9220,9220,9220,9220,0
20240607,172200,350015080,9220,9220,9220,9220,0
20240607,172100,350015080,9220,9220,9220,9220,0
20240607,172000,350015080,9220,9220,9220,9220,0
20240607,171900,350015080,9220,9220,9220,9220,0
20240607,171800,350015080,9220,9220,9220,9220,0
20240607,171700,350015080,9220,9220,9220,9220,0
20240607,171600,350015080,9220,9220,9220,9220,0
20240607,171500,350015080,9220,9220,9220,9220,0
20240607,171400,350015080,9220,9220,9220,9220,0
20240607,171300,350015080,9220,9220,9220,9220,0
20240607,171200,350015080,9220,9220,9220,9220,0
20240607,171100,350015080,9220,9220,9220,9220,0
20240607,171000,350015080,9220,9220,9220,9220,0
20240607,170900,350015080,9220,9220,9220,9220,0
20240607,170800,350015080,9220,9220,9220,9220,0
20240607,170700,350015080,9220,9220,9220,9220,0
20240607,170600,350015080,9220,9220,9220,9220,0
20240607,170500,350015080,9220,9220,9220,9220,0
20240607,170400,350015080,9220,9220,9220,9220,0
20240607,170300,350015080,9220,9220,9220,9220,0
20240607,170200,350015080,9220,9220,9220,9220,472
20240607,170100,350015080,9220,9220,9220,9220,0
20240607,170000,350015080,9220,9220,9220,9220,0
20240607,165900,350015080,9220,9220,9220,9220,0
20240607,165800,350015080,9220,9220,9220,9220,0
20240607,165700,350015080,9220,9220,9220,9220,0
20240607,165600,350015080,9220,9220,9220,9220,0
20240607,165500,350015080,9220,9220,9220,9220,0
20240607,165400,350015080,9220,9220,9220,9220,0
20240607,165300,350015080,9220,9220,9220,9220,0
20240607,165200,350015080,9220,9220,9220,9220,0
20240607,165100,350015080,9220,9220,9220,9220,0
20240607,165000,350015080,9220,9220,9220,9220,0
20240607,164900,350015080,9220,9220,9220,9220,0
20240607,164800,350015080,9220,9220,9220,9220,0
20240607,164700,350015080,9220,9220,9220,9220,0
20240607,164600,350015080,9220,9220,9220,9220,0
20240607,164500,350015080,9220,9220,9220,9220,0
20240607,164400,350015080,9220,9220,9220,9220,0
20240607,164300,350015080,9220,9220,9220,9220,0
20240607,164200,350015080,9220,9220,9220,9220,0
20240607,164100,350015080,9220,9220,9220,9220,0
20240607,164000,350015080,9220,9220,9220,9220,0
20240607,163900,350015080,9220,9220,9220,9220,0
20240607,163800,350015080,9220,9220,9220,9220,0
20240607,163700,350015080,9220,9220,9220,9220,0
20240607,163600,350015080,9220,9220,9220,9220,0
20240607,163500,350015080,9220,9220,9220,9220,0
20240607,163400,350015080,9220,9220,9220,9220,0
20240607,163300,350015080,9220,9220,9220,9220,0
20240607,163200,350015080,9220,9220,9220,9220,472
20240607,163100,350015080,9220,9220,9220,9220,0
20240607,163000,350015080,9220,9220,9220,9220,0
20240607,162900,350015080,9220,9220,9220,9220,0
20240607,162800,350015080,9220,9220,9220,9220,0
20240607,162700,350015080,9220,9220,9220,9220,0
20240607,162600,350015080,9220,9220,9220,9220,0
20240607,162500,350015080,9220,9220,9220,9220,0
20240607,162400,350015080,9220,9220,9220,9220,0
20240607,162300,350015080,9220,9220,9220,9220,0
20240607,162200,350015080,9220,9220,9220,9220,0
20240607,162100,350015080,9220,9220,9220,9220,0
20240607,162000,350015080,9220,9220,9220,9220,0
20240607,161900,350015080,9220,9220,9220,9220,0
20240607,161800,350015080,9220,9220,9220,9220,0
20240607,161700,350015080,9220,9220,9220,9220,0
20240607,161600,350015080,9220,9220,9220,9220,0
20240607,161500,350015080,9220,9220,9220,9220,0
20240607,161400,350015080,9220,9220,9220,9220,0
20240607,161300,350015080,9220,9220,9220,9220,0
20240607,161200,350015080,9220,9220,9220,9220,0
20240607,161100,350015080,9220,9220,9220,9220,0
20240607,161000,350015080,9220,9220,9220,9220,0
20240607,160900,350015080,9220,9220,9220,9220,0
20240607,160800,350015080,9220,9220,9220,9220,0
20240607,160700,350015080,9220,9220,9220,9220,0
20240607,160600,350015080,9220,9220,9220,9220,0
20240607,160500,350015080,9220,9220,9220,9220,0
20240607,160400,350015080,9220,9220,9220,9220,0
20240607,160300,350015080,9220,9220,9220,9220,0
20240607,160200,350015080,9220,9220,9220,9220,472
20240607,160100,350015080,9220,9220,9220,9220,0
20240607,160000,350015080,9220,9220,9220,9220,0
20240607,155900,350015080,9220,9220,9220,9220,0
20240607,155800,350015080,9220,9220,9220,9220,0
20240607,155700,350015080,9220,9220,9220,9220,0
20240607,155600,350015080,9220,9220,9220,9220,0
20240607,155500,350015080,9220,9220,9220,9220,0
20240607,155400,350015080,9220,9220,9220,9220,0
20240607,155300,350015080,9220,9220,9220,9220,0
20240607,155200,350015080,9220,9220,9220,9220,0
20240607,155100,350015080,9220,9220,9220,9220,0
20240607,155000,350015080,9220,9220,9220,9220,0
20240607,154900,350015080,9220,9220,9220,9220,0
20240607,154800,350015080,9220,9220,9220,9220,0
20240607,154700,350015080,9220,9220,9220,9220,0
20240607,154600,350015080,9220,9220,9220,9220,0
20240607,154500,350015080,9220,9220,9220,9220,0
20240607,154400,350015080,9220,9220,9220,9220,0
20240607,154300,350015080,9220,9220,9220,9220,0
20240607,154200,350015080,9220,9220,9220,9220,0
20240607,154100,350015080,9220,9220,9220,9220,0
20240607,154000,350015080,9220,9220,9220,9220,0
20240607,153900,350015080,9220,9220,9220,9220,0
20240607,153800,350015080,9220,9220,9220,9220,0
20240607,153700,350015080,9220,9220,9220,9220,0
20240607,153600,350015080,9220,9220,9220,9220,0
20240607,153500,350015080,9220,9220,9220,9220,0
20240607,153400,350015080,9220,9220,9220,9220,0
20240607,153300,350015080,9220,9220,9220,9220,0
20240607,153200,350015080,9220,9220,9220,9220,472
20240607,153100,350015080,9220,9220,9220,9220,0
20240607,153000,350015080,9220,9220,9220,9220,472
20240607,152900,345663240,9250,9250,9250,9250,0
20240607,152800,345663240,9250,9250,9250,9250,0
20240607,152700,345663240,9250,9250,9250,9250,0
20240607,152600,345663240,9250,9250,9250,9250,0
20240607,152500,345663240,9250,9250,9250,9250,0
20240607,152400,345663240,9250,9250,9250,9250,0
20240607,152300,345663240,9250,9250,9250,9250,0
20240607,152200,345663240,9250,9250,9250,9250,0
20240607,152100,345663240,9250,9250,9250,9250,0
20240607,152000,345663240,9250,9250,9250,9250,0
20240607,151900,345663240,9250,9240,9250,9240,41
20240607,151800,345284370,9250,9250,9250,9250,0
20240607,151700,345284370,9250,9250,9250,9250,0
20240607,151600,345284370,9250,9250,9250,9250,23
20240607,151500,345071620,9240,9240,9240,9240,2
20240607,151400,345053140,9260,9240,9260,9240,17
20240607,151300,344895860,9240,9240,9270,9240,3
20240607,151200,344868110,9240,9240,9240,9240,0
20240607,151100,344868110,9240,9240,9240,9240,1
20240607,151000,344858870,9240,9260,9270,9240,266
20240607,150900,342393940,9260,9270,9270,9260,338
20240607,150800,339262020,9270,9270,9270,9270,58
20240607,150700,338724360,9270,9290,9290,9270,72
20240607,150600,338055770,9300,9300,9300,9300,0
20240607,150500,338055770,9300,9280,9300,9280,92
20240607,150400,337201100,9280,9260,9280,9260,353
20240607,150300,333925800,9300,9220,9300,9220,3069
20240607,150200,305435640,9230,9230,9230,9230,6
20240607,150100,305380260,9230,9220,9230,9220,170
20240607,150000,303812850,9220,9210,9220,9210,369
20240607,145900,300414350,9200,9210,9210,9200,65
20240607,145800,299816340,9170,9200,9210,9170,199
20240607,145700,297991440,9170,9170,9170,9170,0
20240607,145600,297991440,9170,9170,9170,9170,8
20240607,145500,297918080,9210,9210,9210,9210,0
20240607,145400,297918080,9210,9210,9210,9210,0
20240607,145300,297918080,9210,9210,9210,9210,0
20240607,145200,297918080,9210,9210,9210,9210,0
20240607,145100,297918080,9210,9190,9210,9190,1000
20240607,145000,288719350,9190,9150,9190,9150,2
20240607,144900,288701010,9180,9180,9180,9180,144
20240607,144800,287379090,9180,9180,9180,9180,27
20240607,144700,287131230,9180,9160,9180,9160,164
20240607,144600,285627780,9170,9150,9170,9150,78
20240607,144500,284913380,9150,9140,9150,9140,256
20240607,144400,282573040,9150,9150,9150,9150,0
20240607,144300,282573040,9150,9140,9150,9140,2
20240607,144200,282554750,9150,9150,9150,9150,0
20240607,144100,282554750,9150,9150,9150,9150,0
20240607,144000,282554750,9150,9150,9150,9150,116
20240607,143900,281493350,9180,9180,9180,9180,0
20240607,143800,281493350,9180,9180,9180,9180,0
20240607,143700,281493350,9180,9180,9180,9180,0
20240607,143600,281493350,9180,9180,9180,9180,0
20240607,143500,281493350,9180,9180,9180,9180,0
20240607,143400,281493350,9180,9180,9180,9180,0
20240607,143300,281493350,9180,9180,9180,9180,10
20240607,143200,281401550,9180,9180,9180,9180,17
20240607,143100,281245490,9180,9180,9180,9180,0
20240607,143000,281245490,9180,9180,9180,9180,1
20240607,142900,281236310,9180,9180,9180,9180,15
20240607,142800,281098610,9180,9180,9180,9180,10
20240607,142700,281006810,9170,9160,9170,9160,49
20240607,142600,280557700,9160,9160,9160,9160,1
20240607,142500,280548540,9170,9170,9170,9170,0
20240607,142400,280548540,9170,9150,9170,9150,83
20240607,142300,279789060,9160,9160,9160,9160,0
20240607,142200,279789060,9160,9160,9160,9160,0
20240607,142100,279789060,9160,9160,9160,9160,38
20240607,142000,279440980,9160,9160,9160,9160,0
20240607,141900,279440980,9160,9160,9160,9160,0
20240607,141800,279440980,9160,9160,9160,9160,32
20240607,141700,279147860,9160,9160,9160,9160,0
20240607,141600,279147860,9160,9160,9160,9160,0
20240607,141500,279147860,9160,9160,9180,9160,169
20240607,141400,277598800,9150,9150,9150,9150,13
20240607,141300,277479850,9150,9150,9150,9150,0
20240607,141200,277479850,9150,9150,9150,9150,0
20240607,141100,277479850,9150,9150,9150,9150,0
20240607,141000,277479850,9150,9150,9150,9150,0
20240607,140900,277479850,9150,9140,9150,9140,151
20240607,140800,276099700,9150,9150,9150,9150,0
20240607,140700,276099700,9150,9150,9150,9150,9
20240607,140600,276017350,9160,9160,9160,9160,0
20240607,140500,276017350,9160,9160,9160,9160,0
20240607,140400,276017350,9160,9160,9160,9160,0
20240607,140300,276017350,9160,9160,9160,9160,0
20240607,140200,276017350,9160,9160,9160,9160,0
20240607,140100,276017350,9160,9160,9160,9160,0
20240607,140000,276017350,9160,9160,9160,9160,0
20240607,135900,276017350,9160,9160,9160,9160,0
20240607,135800,276017350,9160,9160,9160,9160,0
20240607,135700,276017350,9160,9160,9160,9160,0
20240607,135600,276017350,9160,9160,9160,9160,0
20240607,135500,276017350,9160,9160,9160,9160,0
20240607,135400,276017350,9160,9160,9160,9160,0
20240607,135300,276017350,9160,9150,9160,9150,10
20240607,135200,275925840,9150,9150,9150,9150,22
20240607,135100,275724540,9150,9150,9150,9150,15
20240607,135000,275587290,9150,9150,9150,9150,10
20240607,134900,275495790,9150,9150,9150,9150,0
20240607,134800,275495790,9150,9150,9150,9150,0
20240607,134700,275495790,9150,9150,9150,9150,0
20240607,134600,275495790,9150,9150,9150,9150,0
20240607,134500,275495790,9150,9150,9150,9150,1
20240607,134400,275486640,9140,9140,9140,9140,0
20240607,134300,275486640,9140,9140,9140,9140,0
20240607,134200,275486640,9140,9150,9150,9140,40
20240607,134100,275120930,9160,9160,9160,9160,0
20240607,134000,275120930,9160,9170,9170,9160,6
20240607,133900,275065960,9160,9160,9160,9160,0
20240607,133800,275065960,9160,9160,9160,9160,0
20240607,133700,275065960,9160,9160,9160,9160,0
20240607,133600,275065960,9160,9160,9160,9160,0
20240607,133500,275065960,9160,9160,9160,9160,12
20240607,133400,274956040,9160,9160,9160,9160,14
20240607,133300,274827800,9170,9170,9170,9170,10
20240607,133200,274736100,9160,9160,9160,9160,10
20240607,133100,274644500,9170,9170,9170,9170,0
20240607,133000,274644500,9170,9170,9170,9170,0
20240607,132900,274644500,9170,9180,9180,9170,6
20240607,132800,274589430,9180,9180,9180,9180,0
20240607,132700,274589430,9180,9180,9180,9180,0
20240607,132600,274589430,9180,9180,9180,9180,1
20240607,132500,274580250,9180,9180,9180,9180,0
20240607,132400,274580250,9180,9180,9180,9180,0
20240607,132300,274580250,9180,9180,9180,9180,0
20240607,132200,274580250,9180,9180,9180,9180,0
20240607,132100,274580250,9180,9180,9180,9180,0
20240607,132000,274580250,9180,9180,9180,9180,0
20240607,131900,274580250,9180,9180,9180,9180,3
20240607,131800,274552710,9180,9180,9180,9180,0
20240607,131700,274552710,9180,9180,9180,9180,0
20240607,131600,274552710,9180,9180,9180,9180,0
20240607,131500,274552710,9180,9180,9180,9180,0
20240607,131400,274552710,9180,9180,9180,9180,1
20240607,131300,274543530,9130,9130,9130,9130,0
20240607,131200,274543530,9130,9130,9130,9130,0
20240607,131100,274543530,9130,9130,9130,9130,0
20240607,131000,274543530,9130,9130,9130,9130,0
20240607,130900,274543530,9130,9130,9130,9130,0
20240607,130800,274543530,9130,9130,9130,9130,0
20240607,130700,274543530,9130,9130,9130,9130,0
20240607,130600,274543530,9130,9160,9160,9130,100
20240607,130500,273629870,9190,9190,9190,9190,0
20240607,130400,273629870,9190,9190,9190,9190,0
20240607,130300,273629870,9190,9190,9190,9190,0
20240607,130200,273629870,9190,9190,9190,9190,1
20240607,130100,273620680,9190,9190,9190,9190,0
20240607,130000,273620680,9190,9190,9190,9190,0
20240607,125900,273620680,9190,9190,9190,9190,0
20240607,125800,273620680,9190,9190,9190,9190,1
20240607,125700,273611490,9180,9180,9180,9180,1
20240607,125600,273602310,9160,9160,9160,9160,0
20240607,125500,273602310,9160,9160,9160,9160,0
20240607,125400,273602310,9160,9160,9160,9160,0
20240607,125300,273602310,9160,9160,9160,9160,0
20240607,125200,273602310,9160,9160,9160,9160,0
20240607,125100,273602310,9160,9160,9160,9160,0
20240607,125000,273602310,9160,9160,9160,9160,0
20240607,124900,273602310,9160,9160,9160,9160,0
20240607,124800,273602310,9160,9160,9160,9160,0
20240607,124700,273602310,9160,9160,9160,9160,0
20240607,124600,273602310,9160,9160,9160,9160,0
20240607,124500,273602310,9160,9160,9160,9160,5
20240607,124400,273556510,9190,9190,9190,9190,0
20240607,124300,273556510,9190,9190,9190,9190,0
20240607,124200,273556510,9190,9190,9190,9190,0
20240607,124100,273556510,9190,9190,9190,9190,0
20240607,124000,273556510,9190,9190,9190,9190,0
20240607,123900,273556510,9190,9190,9190,9190,44
20240607,123800,273152150,9190,9190,9190,9190,0
20240607,123700,273152150,9190,9190,9190,9190,2
20240607,123600,273133770,9190,9190,9190,9190,0
20240607,123500,273133770,9190,9190,9190,9190,86
20240607,123400,272343430,9180,9180,9180,9180,0
20240607,123300,272343430,9180,9180,9180,9180,0
20240607,123200,272343430,9180,9180,9180,9180,0
20240607,123100,272343430,9180,9190,9190,9180,219
20240607,123000,270330830,9180,9180,9180,9180,1
20240607,122900,270321650,9170,9170,9170,9170,63
20240607,122800,269743940,9160,9160,9160,9160,7
20240607,122700,269679820,9160,9160,9160,9160,0
20240607,122600,269679820,9160,9160,9160,9160,0
20240607,122500,269679820,9160,9160,9160,9160,51
20240607,122400,269212660,9150,9150,9150,9150,0
20240607,122300,269212660,9150,9150,9150,9150,0
20240607,122200,269212660,9150,9150,9150,9150,0
20240607,122100,269212660,9150,9150,9150,9150,0
20240607,122000,269212660,9150,9160,9160,9150,45
20240607,121900,268800480,9170,9170,9170,9170,0
20240607,121800,268800480,9170,9170,9170,9170,0
20240607,121700,268800480,9170,9170,9170,9170,6
20240607,121600,268745460,9190,9190,9190,9190,0
20240607,121500,268745460,9190,9190,9190,9190,0
20240607,121400,268745460,9190,9190,9190,9190,0
20240607,121300,268745460,9190,9190,9190,9190,11
20240607,121200,268644370,9190,9190,9190,9190,0
20240607,121100,268644370,9190,9190,9190,9190,0
20240607,121000,268644370,9190,9160,9190,9160,166
20240607,120900,267119190,9160,9160,9160,9160,0
20240607,120800,267119190,9160,9160,9160,9160,0
20240607,120700,267119190,9160,9160,9160,9160,0
20240607,120600,267119190,9160,9160,9160,9160,11
20240607,120500,267018430,9160,9160,9160,9160,0
20240607,120400,267018430,9160,9160,9160,9160,1
20240607,120300,267009270,9160,9160,9160,9160,0
20240607,120200,267009270,9160,9160,9160,9160,1
20240607,120100,267000110,9160,9160,9160,9160,461
20240607,120000,262777350,9160,9160,9160,9160,0
20240607,115900,262777350,9160,9160,9160,9160,14
20240607,115800,262649110,9120,9120,9120,9120,0
20240607,115700,262649110,9120,9120,9120,9120,0
20240607,115600,262649110,9120,9120,9120,9120,0
20240607,115500,262649110,9120,9120,9120,9120,0
20240607,115400,262649110,9120,9150,9150,9120,539
20240607,115300,257726050,9150,9150,9150,9150,0
20240607,115200,257726050,9150,9150,9150,9150,309
20240607,115100,254898700,9140,9140,9140,9140,0
20240607,115000,254898700,9140,9140,9140,9140,0
20240607,114900,254898700,9140,9140,9140,9140,0
20240607,114800,254898700,9140,9140,9140,9140,0
20240607,114700,254898700,9140,9140,9140,9140,0
20240607,114600,254898700,9140,9140,9140,9140,0
20240607,114500,254898700,9140,9140,9140,9140,0
20240607,114400,254898700,9140,9140,9140,9140,5
20240607,114300,254853000,9130,9130,9130,9130,0
20240607,114200,254853000,9130,9180,9180,9130,941
20240607,114100,246247620,9190,9190,9190,9190,0
20240607,114000,246247620,9190,9190,9190,9190,0
20240607,113900,246247620,9190,9190,9190,9190,80
20240607,113800,245512420,9190,9190,9190,9190,0
20240607,113700,245512420,9190,9190,9190,9190,0
20240607,113600,245512420,9190,9190,9190,9190,20
20240607,113500,245328620,9180,9180,9180,9180,10
20240607,113400,245236820,9200,9200,9200,9200,2
20240607,113300,245218420,9200,9200,9200,9200,0
20240607,113200,245218420,9200,9200,9200,9200,36
20240607,113100,244887220,9200,9200,9200,9200,0
20240607,113000,244887220,9200,9200,9200,9200,0
20240607,112900,244887220,9200,9200,9200,9200,0
20240607,112800,244887220,9200,9200,9200,9200,0
20240607,112700,244887220,9200,9200,9200,9200,0
20240607,112600,244887220,9200,9200,9200,9200,498
20240607,112500,240305620,9190,9190,9190,9190,41
20240607,112400,239928830,9190,9190,9190,9190,0
20240607,112300,239928830,9190,9190,9190,9190,0
20240607,112200,239928830,9190,9190,9190,9190,0
20240607,112100,239928830,9190,9190,9190,9190,0
20240607,112000,239928830,9190,9190,9190,9190,11
20240607,111900,239827740,9180,9180,9180,9180,50
20240607,111800,239368740,9180,9180,9180,9180,0
20240607,111700,239368740,9180,9180,9180,9180,0
20240607,111600,239368740,9180,9180,9180,9180,17
20240607,111500,239212680,9180,9180,9180,9180,12
20240607,111400,239102520,9140,9140,9140,9140,0
20240607,111300,239102520,9140,9140,9140,9140,0
20240607,111200,239102520,9140,9140,9140,9140,0
20240607,111100,239102520,9140,9140,9140,9140,0
20240607,111000,239102520,9140,9140,9140,9140,0
20240607,110900,239102520,9140,9140,9140,9140,0
20240607,110800,239102520,9140,9140,9140,9140,0
20240607,110700,239102520,9140,9160,9160,9140,1084
20240607,110600,229192160,9160,9160,9160,9150,235
20240607,110500,227041470,9180,9190,9190,9180,149
20240607,110400,225672480,9200,9200,9200,9200,0
20240607,110300,225672480,9200,9200,9200,9200,0
20240607,110200,225672480,9200,9200,9200,9200,1
20240607,110100,225663280,9200,9200,9200,9200,8
20240607,110000,225589680,9200,9200,9200,9190,52
20240607,105900,225111780,9210,9210,9210,9210,0
20240607,105800,225111780,9210,9210,9210,9210,1
20240607,105700,225102570,9220,9220,9220,9220,0
20240607,105600,225102570,9220,9220,9220,9220,0
20240607,105500,225102570,9220,9220,9220,9220,108
20240607,105400,224106810,9190,9190,9190,9190,24
20240607,105300,223886250,9190,9190,9190,9190,110
20240607,105200,222875350,9220,9220,9220,9220,20
20240607,105100,222690950,9210,9200,9210,9200,250
20240607,105000,220390350,9200,9210,9210,9200,60
20240607,104900,219838250,9220,9220,9220,9220,0
20240607,104800,219838250,9220,9220,9220,9220,10
20240607,104700,219746050,9220,9220,9220,9220,76
20240607,104600,219045330,9220,9220,9220,9220,308
20240607,104500,216205570,9220,9220,9220,9220,116
20240607,104400,215136050,9220,9220,9220,9220,441
20240607,104300,211070030,9220,9220,9220,9220,108
20240607,104200,210074270,9220,9200,9220,9200,14
20240607,104100,209945450,9220,9220,9220,9220,500
20240607,104000,205335450,9210,9210,9210,9210,10
20240607,103900,205243350,9210,9210,9210,9210,0
20240607,103800,205243350,9210,9210,9220,9210,597
20240607,103700,199739980,9230,9230,9230,9230,0
20240607,103600,199739980,9230,9230,9230,9230,0
20240607,103500,199739980,9230,9230,9230,9230,0
20240607,103400,199739980,9230,9230,9230,9230,419
20240607,103300,195872610,9230,9230,9230,9230,107
20240607,103200,194885000,9240,9240,9240,9240,1
20240607,103100,194875760,9240,9230,9240,9230,110
20240607,103000,193859440,9240,9240,9240,9240,0
20240607,102900,193859440,9240,9240,9240,9240,0
20240607,102800,193859440,9240,9200,9240,9200,117
20240607,102700,192783000,9250,9250,9250,9250,0
20240607,102600,192783000,9250,9250,9250,9250,38
20240607,102500,192431500,9260,9260,9260,9260,0
20240607,102400,192431500,9260,9260,9260,9190,24
20240607,102300,192210800,9180,9250,9250,9180,809
20240607,102200,184757120,9260,9260,9260,9260,64
20240607,102100,184164480,9290,9260,9290,9260,28
20240607,102000,183904930,9260,9260,9260,9260,0
20240607,101900,183904930,9260,9260,9260,9260,4
20240607,101800,183867890,9260,9260,9300,9260,618
20240607,101700,178123230,9270,9280,9300,9260,618
20240607,101600,172376300,9300,9290,9300,9280,1141
20240607,101500,161765400,9270,9290,9300,9270,1419
20240607,101400,148588850,9270,9290,9300,9260,1420
20240607,101300,135386940,9250,9280,9300,9230,2609
20240607,101200,111127930,9290,9290,9290,9290,0
20240607,101100,111127930,9290,9260,9290,9260,1525
20240607,101000,96991770,9260,9220,9260,9220,166
20240607,100900,95461130,9220,9270,9270,9210,144
20240607,100800,94127450,9270,9210,9270,9210,207
20240607,100700,92209580,9210,9230,9270,9210,508
20240607,100600,87523590,9230,9300,9300,9230,60
20240607,100500,86967220,9300,9230,9300,9230,1719
20240607,100400,71049080,9230,9200,9230,9200,109
20240607,100300,70043280,9200,9210,9230,9200,533
20240607,100200,65135170,9210,9170,9260,9170,2757
20240607,100100,39758190,9150,9170,9190,9140,644
20240607,100000,33845880,9150,9150,9180,9150,447
20240607,095900,29749060,9140,9140,9140,9140,30
20240607,095800,29474860,9150,9140,9150,9140,362
20240607,095700,26165860,9140,9100,9140,9100,8
20240607,095600,26092960,9140,9140,9140,9140,0
20240607,095500,26092960,9140,9140,9140,9140,0
20240607,095400,26092960,9140,9130,9140,9130,183
20240607,095300,24421670,9130,9120,9130,9120,67
20240607,095200,23810460,9120,9120,9120,9120,31
20240607,095100,23527740,9140,9140,9140,9140,0
20240607,095000,23527740,9140,9140,9140,9140,3
20240607,094900,23500320,9070,9140,9140,9070,121
20240607,094800,22394520,9140,9100,9140,9100,616
20240607,094700,16772370,9090,9040,9090,9040,135
20240607,094600,15547370,9040,9030,9040,9030,245
20240607,094500,13332970,9040,9040,9040,9040,0
20240607,094400,13332970,9040,9040,9040,9040,0
20240607,094300,13332970,9040,9040,9040,9040,0
20240607,094200,13332970,9040,9040,9040,9040,0
20240607,094100,13332970,9040,9040,9040,9040,41
20240607,094000,12962330,9040,9020,9040,9020,103
20240607,093900,12032970,9020,9020,9020,9020,0
20240607,093800,12032970,9020,9020,9020,9020,0
20240607,093700,12032970,9020,9020,9020,9020,0
20240607,093600,12032970,9020,9020,9020,9020,114
20240607,093500,11004690,9020,9020,9020,9020,5
20240607,093400,10959590,9020,9020,9020,9020,50
20240607,093300,10508590,9040,9040,9040,9040,6
20240607,093200,10454350,9040,9040,9040,9040,0
20240607,093100,10454350,9040,9040,9040,9040,0
20240607,093000,10454350,9040,9040,9040,9040,89
20240607,092900,9649790,9040,9040,9040,9040,1
20240607,092800,9640750,8980,9020,9020,8980,50
20240607,092700,9190410,9020,9020,9020,9020,1
20240607,092600,9181390,9030,9030,9030,9030,0
20240607,092500,9181390,9030,9030,9030,9030,6
20240607,092400,9127210,9020,9020,9020,9020,0
20240607,092300,9127210,9020,9020,9020,9020,10
20240607,092200,9037010,9020,9020,9020,9020,0
20240607,092100,9037010,9020,9020,9020,9020,2
20240607,092000,9018970,9030,9030,9030,9030,1
20240607,091900,9009940,9010,9010,9010,9010,0
20240607,091800,9009940,9010,9010,9010,9010,0
20240607,091700,9009940,9010,9010,9010,9010,0
20240607,091600,9009940,9010,9010,9010,9010,0
20240607,091500,9009940,9010,9010,9010,9010,2
20240607,091400,8991920,9040,9000,9040,9000,137
20240607,091300,7758440,8990,9040,9040,8990,159
20240607,091200,6323020,9040,9040,9040,9040,0
20240607,091100,6323020,9040,9040,9040,9040,1
20240607,091000,6313980,8980,9000,9040,8980,265
20240607,090900,3928390,8970,8960,8970,8960,4
20240607,090800,3892530,9000,9000,9000,9000,28
20240607,090700,3640530,9000,9000,9000,9000,0
20240607,090600,3640530,9000,9000,9000,9000,10
20240607,090500,3550530,8940,8940,8940,8940,35
20240607,090400,3237630,8950,8950,8950,8950,0
20240607,090300,3237630,8950,8950,8950,8950,0
20240607,090200,3237630,8950,8950,8950,8950,5
20240607,090100,3192880,8990,8990,8990,8990,0
20240607,090000,3192880,8990,8900,9000,8900,358