stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,194300,121978440,9150,9150,9150,9150,766
20240612,194200,121978440,9150,9150,9150,9150,0
20240612,194100,121978440,9150,9150,9150,9150,0
20240612,194000,121978440,9150,9150,9150,9150,0
20240612,193900,121978440,9150,9150,9150,9150,0
20240612,193800,121978440,9150,9150,9150,9150,0
20240612,193700,121978440,9150,9150,9150,9150,0
20240612,193600,121978440,9150,9150,9150,9150,0
20240612,193500,121978440,9150,9150,9150,9150,0
20240612,193400,121978440,9150,9150,9150,9150,0
20240612,193300,121978440,9150,9150,9150,9150,0
20240612,193200,121978440,9150,9150,9150,9150,0
20240612,193100,121978440,9150,9150,9150,9150,0
20240612,193000,121978440,9150,9150,9150,9150,0
20240612,192900,121978440,9150,9150,9150,9150,0
20240612,192800,121978440,9150,9150,9150,9150,0
20240612,192700,121978440,9150,9150,9150,9150,0
20240612,192600,121978440,9150,9150,9150,9150,0
20240612,192500,121978440,9150,9150,9150,9150,0
20240612,192400,121978440,9150,9150,9150,9150,0
20240612,192300,121978440,9150,9150,9150,9150,0
20240612,192200,121978440,9150,9150,9150,9150,0
20240612,192100,121978440,9150,9150,9150,9150,0
20240612,192000,121978440,9150,9150,9150,9150,0
20240612,191900,121978440,9150,9150,9150,9150,0
20240612,191800,121978440,9150,9150,9150,9150,0
20240612,191700,121978440,9150,9150,9150,9150,0
20240612,191600,121978440,9150,9150,9150,9150,0
20240612,191500,121978440,9150,9150,9150,9150,0
20240612,191400,121978440,9150,9150,9150,9150,0
20240612,191300,121978440,9150,9150,9150,9150,766
20240612,191200,121978440,9150,9150,9150,9150,0
20240612,191100,121978440,9150,9150,9150,9150,0
20240612,191000,121978440,9150,9150,9150,9150,0
20240612,190900,121978440,9150,9150,9150,9150,0
20240612,190800,121978440,9150,9150,9150,9150,0
20240612,190700,121978440,9150,9150,9150,9150,0
20240612,190600,121978440,9150,9150,9150,9150,0
20240612,190500,121978440,9150,9150,9150,9150,0
20240612,190400,121978440,9150,9150,9150,9150,0
20240612,190300,121978440,9150,9150,9150,9150,0
20240612,190200,121978440,9150,9150,9150,9150,0
20240612,190100,121978440,9150,9150,9150,9150,0
20240612,190000,121978440,9150,9150,9150,9150,0
20240612,185900,121978440,9150,9150,9150,9150,0
20240612,185800,121978440,9150,9150,9150,9150,0
20240612,185700,121978440,9150,9150,9150,9150,0
20240612,185600,121978440,9150,9150,9150,9150,0
20240612,185500,121978440,9150,9150,9150,9150,0
20240612,185400,121978440,9150,9150,9150,9150,0
20240612,185300,121978440,9150,9150,9150,9150,0
20240612,185200,121978440,9150,9150,9150,9150,0
20240612,185100,121978440,9150,9150,9150,9150,0
20240612,185000,121978440,9150,9150,9150,9150,0
20240612,184900,121978440,9150,9150,9150,9150,0
20240612,184800,121978440,9150,9150,9150,9150,0
20240612,184700,121978440,9150,9150,9150,9150,0
20240612,184600,121978440,9150,9150,9150,9150,0
20240612,184500,121978440,9150,9150,9150,9150,0
20240612,184400,121978440,9150,9150,9150,9150,0
20240612,184300,121978440,9150,9150,9150,9150,766
20240612,184200,121978440,9150,9150,9150,9150,0
20240612,184100,121978440,9150,9150,9150,9150,0
20240612,184000,121978440,9150,9150,9150,9150,0
20240612,183900,121978440,9150,9150,9150,9150,0
20240612,183800,121978440,9150,9150,9150,9150,0
20240612,183700,121978440,9150,9150,9150,9150,0
20240612,183600,121978440,9150,9150,9150,9150,0
20240612,183500,121978440,9150,9150,9150,9150,0
20240612,183400,121978440,9150,9150,9150,9150,0
20240612,183300,121978440,9150,9150,9150,9150,0
20240612,183200,121978440,9150,9150,9150,9150,0
20240612,183100,121978440,9150,9150,9150,9150,0
20240612,183000,121978440,9150,9150,9150,9150,0
20240612,182900,121978440,9150,9150,9150,9150,0
20240612,182800,121978440,9150,9150,9150,9150,0
20240612,182700,121978440,9150,9150,9150,9150,0
20240612,182600,121978440,9150,9150,9150,9150,0
20240612,182500,121978440,9150,9150,9150,9150,0
20240612,182400,121978440,9150,9150,9150,9150,0
20240612,182300,121978440,9150,9150,9150,9150,0
20240612,182200,121978440,9150,9150,9150,9150,0
20240612,182100,121978440,9150,9150,9150,9150,0
20240612,182000,121978440,9150,9150,9150,9150,0
20240612,181900,121978440,9150,9150,9150,9150,0
20240612,181800,121978440,9150,9150,9150,9150,0
20240612,181700,121978440,9150,9150,9150,9150,0
20240612,181600,121978440,9150,9150,9150,9150,0
20240612,181500,121978440,9150,9150,9150,9150,0
20240612,181400,121978440,9150,9150,9150,9150,0
20240612,181300,121978440,9150,9150,9150,9150,766
20240612,181200,121978440,9150,9150,9150,9150,0
20240612,181100,121978440,9150,9150,9150,9150,0
20240612,181000,121978440,9150,9150,9150,9150,0
20240612,180900,121978440,9150,9150,9150,9150,0
20240612,180800,121978440,9150,9150,9150,9150,0
20240612,180700,121978440,9150,9150,9150,9150,0
20240612,180600,121978440,9150,9150,9150,9150,0
20240612,180500,121978440,9150,9150,9150,9150,0
20240612,180400,121978440,9150,9150,9150,9150,0
20240612,180300,121978440,9150,9150,9150,9150,0
20240612,180200,121978440,9150,9150,9150,9150,0
20240612,180100,121978440,9150,9150,9150,9150,0
20240612,180000,121978440,9150,9150,9150,9150,0
20240612,175900,121978440,9150,9150,9150,9150,0
20240612,175800,121978440,9150,9150,9150,9150,0
20240612,175700,121978440,9150,9150,9150,9150,0
20240612,175600,121978440,9150,9150,9150,9150,0
20240612,175500,121978440,9150,9150,9150,9150,0
20240612,175400,121978440,9150,9150,9150,9150,0
20240612,175300,121978440,9150,9150,9150,9150,0
20240612,175200,121978440,9150,9150,9150,9150,0
20240612,175100,121978440,9150,9150,9150,9150,0
20240612,175000,121978440,9150,9150,9150,9150,0
20240612,174900,121978440,9150,9150,9150,9150,0
20240612,174800,121978440,9150,9150,9150,9150,0
20240612,174700,121978440,9150,9150,9150,9150,0
20240612,174600,121978440,9150,9150,9150,9150,0
20240612,174500,121978440,9150,9150,9150,9150,0
20240612,174400,121978440,9150,9150,9150,9150,0
20240612,174300,121978440,9150,9150,9150,9150,766
20240612,174200,121978440,9150,9150,9150,9150,0
20240612,174100,121978440,9150,9150,9150,9150,0
20240612,174000,121978440,9150,9150,9150,9150,0
20240612,173900,121978440,9150,9150,9150,9150,0
20240612,173800,121978440,9150,9150,9150,9150,0
20240612,173700,121978440,9150,9150,9150,9150,0
20240612,173600,121978440,9150,9150,9150,9150,0
20240612,173500,121978440,9150,9150,9150,9150,0
20240612,173400,121978440,9150,9150,9150,9150,0
20240612,173300,121978440,9150,9150,9150,9150,0
20240612,173200,121978440,9150,9150,9150,9150,0
20240612,173100,121978440,9150,9150,9150,9150,0
20240612,173000,121978440,9150,9150,9150,9150,0
20240612,172900,121978440,9150,9150,9150,9150,0
20240612,172800,121978440,9150,9150,9150,9150,0
20240612,172700,121978440,9150,9150,9150,9150,0
20240612,172600,121978440,9150,9150,9150,9150,0
20240612,172500,121978440,9150,9150,9150,9150,0
20240612,172400,121978440,9150,9150,9150,9150,0
20240612,172300,121978440,9150,9150,9150,9150,0
20240612,172200,121978440,9150,9150,9150,9150,0
20240612,172100,121978440,9150,9150,9150,9150,0
20240612,172000,121978440,9150,9150,9150,9150,0
20240612,171900,121978440,9150,9150,9150,9150,0
20240612,171800,121978440,9150,9150,9150,9150,0
20240612,171700,121978440,9150,9150,9150,9150,0
20240612,171600,121978440,9150,9150,9150,9150,0
20240612,171500,121978440,9150,9150,9150,9150,0
20240612,171400,121978440,9150,9150,9150,9150,0
20240612,171300,121978440,9150,9150,9150,9150,766
20240612,171200,121978440,9150,9150,9150,9150,0
20240612,171100,121978440,9150,9150,9150,9150,0
20240612,171000,121978440,9150,9150,9150,9150,0
20240612,170900,121978440,9150,9150,9150,9150,0
20240612,170800,121978440,9150,9150,9150,9150,0
20240612,170700,121978440,9150,9150,9150,9150,0
20240612,170600,121978440,9150,9150,9150,9150,0
20240612,170500,121978440,9150,9150,9150,9150,0
20240612,170400,121978440,9150,9150,9150,9150,0
20240612,170300,121978440,9150,9150,9150,9150,0
20240612,170200,121978440,9150,9150,9150,9150,0
20240612,170100,121978440,9150,9150,9150,9150,0
20240612,170000,121978440,9150,9150,9150,9150,0
20240612,165900,121978440,9150,9150,9150,9150,0
20240612,165800,121978440,9150,9150,9150,9150,0
20240612,165700,121978440,9150,9150,9150,9150,0
20240612,165600,121978440,9150,9150,9150,9150,0
20240612,165500,121978440,9150,9150,9150,9150,0
20240612,165400,121978440,9150,9150,9150,9150,0
20240612,165300,121978440,9150,9150,9150,9150,0
20240612,165200,121978440,9150,9150,9150,9150,0
20240612,165100,121978440,9150,9150,9150,9150,0
20240612,165000,121978440,9150,9150,9150,9150,0
20240612,164900,121978440,9150,9150,9150,9150,0
20240612,164800,121978440,9150,9150,9150,9150,0
20240612,164700,121978440,9150,9150,9150,9150,0
20240612,164600,121978440,9150,9150,9150,9150,0
20240612,164500,121978440,9150,9150,9150,9150,0
20240612,164400,121978440,9150,9150,9150,9150,0
20240612,164300,121978440,9150,9150,9150,9150,766
20240612,164200,121978440,9150,9150,9150,9150,0
20240612,164100,121978440,9150,9150,9150,9150,0
20240612,164000,121978440,9150,9150,9150,9150,0
20240612,163900,121978440,9150,9150,9150,9150,0
20240612,163800,121978440,9150,9150,9150,9150,0
20240612,163700,121978440,9150,9150,9150,9150,0
20240612,163600,121978440,9150,9150,9150,9150,0
20240612,163500,121978440,9150,9150,9150,9150,0
20240612,163400,121978440,9150,9150,9150,9150,0
20240612,163300,121978440,9150,9150,9150,9150,0
20240612,163200,121978440,9150,9150,9150,9150,0
20240612,163100,121978440,9150,9150,9150,9150,0
20240612,163000,121978440,9150,9150,9150,9150,0
20240612,162900,121978440,9150,9150,9150,9150,0
20240612,162800,121978440,9150,9150,9150,9150,0
20240612,162700,121978440,9150,9150,9150,9150,0
20240612,162600,121978440,9150,9150,9150,9150,0
20240612,162500,121978440,9150,9150,9150,9150,0
20240612,162400,121978440,9150,9150,9150,9150,0
20240612,162300,121978440,9150,9150,9150,9150,0
20240612,162200,121978440,9150,9150,9150,9150,0
20240612,162100,121978440,9150,9150,9150,9150,0
20240612,162000,121978440,9150,9150,9150,9150,0
20240612,161900,121978440,9150,9150,9150,9150,0
20240612,161800,121978440,9150,9150,9150,9150,0
20240612,161700,121978440,9150,9150,9150,9150,0
20240612,161600,121978440,9150,9150,9150,9150,0
20240612,161500,121978440,9150,9150,9150,9150,0
20240612,161400,121978440,9150,9150,9150,9150,0
20240612,161300,121978440,9150,9150,9150,9150,766
20240612,161200,121978440,9150,9150,9150,9150,0
20240612,161100,121978440,9150,9150,9150,9150,0
20240612,161000,121978440,9150,9150,9150,9150,0
20240612,160900,121978440,9150,9150,9150,9150,0
20240612,160800,121978440,9150,9150,9150,9150,0
20240612,160700,121978440,9150,9150,9150,9150,0
20240612,160600,121978440,9150,9150,9150,9150,0
20240612,160500,121978440,9150,9150,9150,9150,0
20240612,160400,121978440,9150,9150,9150,9150,0
20240612,160300,121978440,9150,9150,9150,9150,0
20240612,160200,121978440,9150,9150,9150,9150,0
20240612,160100,121978440,9150,9150,9150,9150,0
20240612,160000,121978440,9150,9150,9150,9150,0
20240612,155900,121978440,9150,9150,9150,9150,0
20240612,155800,121978440,9150,9150,9150,9150,0
20240612,155700,121978440,9150,9150,9150,9150,0
20240612,155600,121978440,9150,9150,9150,9150,0
20240612,155500,121978440,9150,9150,9150,9150,0
20240612,155400,121978440,9150,9150,9150,9150,0
20240612,155300,121978440,9150,9150,9150,9150,0
20240612,155200,121978440,9150,9150,9150,9150,0
20240612,155100,121978440,9150,9150,9150,9150,0
20240612,155000,121978440,9150,9150,9150,9150,0
20240612,154900,121978440,9150,9150,9150,9150,0
20240612,154800,121978440,9150,9150,9150,9150,0
20240612,154700,121978440,9150,9150,9150,9150,0
20240612,154600,121978440,9150,9150,9150,9150,0
20240612,154500,121978440,9150,9150,9150,9150,0
20240612,154400,121978440,9150,9150,9150,9150,0
20240612,154300,121978440,9150,9150,9150,9150,766
20240612,154200,121978440,9150,9150,9150,9150,0
20240612,154100,121978440,9150,9150,9150,9150,0
20240612,154000,121978440,9150,9150,9150,9150,0
20240612,153900,121978440,9150,9150,9150,9150,0
20240612,153800,121978440,9150,9150,9150,9150,0
20240612,153700,121978440,9150,9150,9150,9150,0
20240612,153600,121978440,9150,9150,9150,9150,0
20240612,153500,121978440,9150,9150,9150,9150,0
20240612,153400,121978440,9150,9150,9150,9150,0
20240612,153300,121978440,9150,9150,9150,9150,0
20240612,153200,121978440,9150,9150,9150,9150,0
20240612,153100,121978440,9150,9150,9150,9150,0
20240612,153000,121978440,9150,9150,9150,9150,766
20240612,152900,114969540,9150,9150,9150,9150,0
20240612,152800,114969540,9150,9150,9150,9150,0
20240612,152700,114969540,9150,9150,9150,9150,0
20240612,152600,114969540,9150,9150,9150,9150,0
20240612,152500,114969540,9150,9150,9150,9150,0
20240612,152400,114969540,9150,9150,9150,9150,0
20240612,152300,114969540,9150,9150,9150,9150,0
20240612,152200,114969540,9150,9150,9150,9150,0
20240612,152100,114969540,9150,9150,9150,9150,0
20240612,152000,114969540,9150,9150,9150,9150,0
20240612,151900,114969540,9150,9120,9150,9120,611
20240612,151800,109390000,9100,9100,9120,9100,340
20240612,151700,106293780,9090,9060,9090,9060,809
20240612,151600,98951650,9060,9060,9060,9060,50
20240612,151500,98498650,9060,9050,9060,9030,1007
20240612,151400,89385240,9040,9040,9040,9040,50
20240612,151300,88933240,9050,9050,9050,9050,0
20240612,151200,88933240,9050,9050,9050,9050,0
20240612,151100,88933240,9050,9050,9050,9050,0
20240612,151000,88933240,9050,9050,9050,9050,1
20240612,150900,88924190,9050,9050,9050,9050,0
20240612,150800,88924190,9050,9050,9050,9050,0
20240612,150700,88924190,9050,9050,9050,9050,0
20240612,150600,88924190,9050,9050,9050,9050,2
20240612,150500,88906090,8970,8970,8970,8970,0
20240612,150400,88906090,8970,8970,8970,8970,0
20240612,150300,88906090,8970,8990,8990,8970,120
20240612,150200,87828370,8990,9010,9010,8990,400
20240612,150100,84227550,9060,9060,9060,9060,0
20240612,150000,84227550,9060,9060,9060,9060,0
20240612,145900,84227550,9060,9060,9060,9060,0
20240612,145800,84227550,9060,9060,9060,9060,0
20240612,145700,84227550,9060,9060,9060,9060,0
20240612,145600,84227550,9060,9040,9060,9040,31
20240612,145500,83946970,9040,9040,9040,9040,5
20240612,145400,83901770,9040,9040,9040,9040,0
20240612,145300,83901770,9040,9040,9040,9040,0
20240612,145200,83901770,9040,9040,9040,9040,0
20240612,145100,83901770,9040,9040,9040,9040,0
20240612,145000,83901770,9040,9040,9040,9040,0
20240612,144900,83901770,9040,9040,9040,9040,0
20240612,144800,83901770,9040,9040,9040,9040,0
20240612,144700,83901770,9040,9040,9040,9040,0
20240612,144600,83901770,9040,9040,9040,9040,0
20240612,144500,83901770,9040,9040,9040,9040,2
20240612,144400,83883690,8960,8960,8960,8960,0
20240612,144300,83883690,8960,8960,8960,8960,0
20240612,144200,83883690,8960,9010,9010,8960,542
20240612,144100,79022210,9010,9010,9010,9010,0
20240612,144000,79022210,9010,9010,9010,9010,0
20240612,143900,79022210,9010,9010,9010,9010,0
20240612,143800,79022210,9010,9010,9010,9010,0
20240612,143700,79022210,9010,9000,9010,9000,88
20240612,143600,78229810,9000,8990,9000,8990,1743
20240612,143500,62543400,8970,8970,8970,8970,234
20240612,143400,60444420,8970,8970,8970,8970,2
20240612,143300,60426480,8970,8970,8970,8970,10
20240612,143200,60336780,8970,8970,8970,8970,180
20240612,143100,58722180,8990,8990,8990,8990,0
20240612,143000,58722180,8990,8990,8990,8990,10
20240612,142900,58632280,8980,8980,8980,8980,0
20240612,142800,58632280,8980,8980,8980,8980,5
20240612,142700,58587380,9000,9000,9000,8970,1074
20240612,142600,48933410,9030,9030,9030,9030,7
20240612,142500,48870200,9000,9000,9000,9000,0
20240612,142400,48870200,9000,9010,9010,9000,600
20240612,142300,43469960,9050,9050,9050,9050,0
20240612,142200,43469960,9050,9050,9050,9050,0
20240612,142100,43469960,9050,9050,9050,9050,1
20240612,142000,43460910,9010,9010,9010,9010,0
20240612,141900,43460910,9010,9010,9010,9010,1
20240612,141800,43451900,9010,9010,9010,9010,100
20240612,141700,42550900,9070,9070,9070,9070,0
20240612,141600,42550900,9070,9070,9070,9070,1
20240612,141500,42541830,9010,9010,9010,9010,0
20240612,141400,42541830,9010,9010,9010,9010,0
20240612,141300,42541830,9010,9010,9010,9010,0
20240612,141200,42541830,9010,9010,9010,9010,0
20240612,141100,42541830,9010,9010,9010,9010,0
20240612,141000,42541830,9010,9010,9010,9010,0
20240612,140900,42541830,9010,9010,9010,9010,0
20240612,140800,42541830,9010,9010,9010,9010,0
20240612,140700,42541830,9010,9010,9010,9010,1
20240612,140600,42532820,9070,9070,9070,9070,0
20240612,140500,42532820,9070,9070,9070,9070,0
20240612,140400,42532820,9070,9070,9070,9070,10
20240612,140300,42442120,9070,9070,9070,9070,0
20240612,140200,42442120,9070,9070,9070,9070,0
20240612,140100,42442120,9070,9070,9070,9070,0
20240612,140000,42442120,9070,9070,9070,9070,0
20240612,135900,42442120,9070,9070,9070,9070,0
20240612,135800,42442120,9070,9070,9070,9070,0
20240612,135700,42442120,9070,9020,9070,9010,293
20240612,135600,39799590,9070,9070,9070,9070,0
20240612,135500,39799590,9070,9070,9070,9070,0
20240612,135400,39799590,9070,9070,9070,9070,0
20240612,135300,39799590,9070,9070,9070,9070,0
20240612,135200,39799590,9070,9070,9070,9070,0
20240612,135100,39799590,9070,9070,9070,9070,0
20240612,135000,39799590,9070,9070,9070,9070,0
20240612,134900,39799590,9070,9070,9070,9070,0
20240612,134800,39799590,9070,9070,9070,9070,0
20240612,134700,39799590,9070,9070,9070,9070,0
20240612,134600,39799590,9070,9070,9070,9070,0
20240612,134500,39799590,9070,9070,9070,9070,0
20240612,134400,39799590,9070,9070,9070,9070,0
20240612,134300,39799590,9070,9070,9070,9070,0
20240612,134200,39799590,9070,9070,9070,9070,0
20240612,134100,39799590,9070,9070,9070,9070,1
20240612,134000,39790520,9020,9020,9020,9020,300
20240612,133900,37084520,9070,9070,9070,9070,0
20240612,133800,37084520,9070,9070,9070,9070,0
20240612,133700,37084520,9070,9070,9070,9070,0
20240612,133600,37084520,9070,9070,9070,9070,0
20240612,133500,37084520,9070,9070,9070,9070,0
20240612,133400,37084520,9070,9070,9070,9070,0
20240612,133300,37084520,9070,9070,9070,9070,0
20240612,133200,37084520,9070,9070,9070,9070,0
20240612,133100,37084520,9070,9070,9070,9070,0
20240612,133000,37084520,9070,9070,9070,9070,0
20240612,132900,37084520,9070,9070,9070,9070,0
20240612,132800,37084520,9070,9070,9070,9070,0
20240612,132700,37084520,9070,9070,9070,9070,10
20240612,132600,36993820,9080,9080,9080,9080,0
20240612,132500,36993820,9080,9080,9080,9080,0
20240612,132400,36993820,9080,9080,9080,9080,0
20240612,132300,36993820,9080,9080,9080,9080,0
20240612,132200,36993820,9080,9080,9080,9080,0
20240612,132100,36993820,9080,9080,9080,9080,0
20240612,132000,36993820,9080,9080,9080,9080,0
20240612,131900,36993820,9080,9080,9080,9080,0
20240612,131800,36993820,9080,9080,9080,9080,0
20240612,131700,36993820,9080,9080,9080,9080,0
20240612,131600,36993820,9080,9080,9080,9080,0
20240612,131500,36993820,9080,9080,9080,9080,0
20240612,131400,36993820,9080,9080,9080,9080,0
20240612,131300,36993820,9080,9080,9080,9080,0
20240612,131200,36993820,9080,9080,9080,9080,0
20240612,131100,36993820,9080,9080,9080,9080,0
20240612,131000,36993820,9080,9080,9080,9080,0
20240612,130900,36993820,9080,9080,9080,9080,0
20240612,130800,36993820,9080,9080,9080,9080,0
20240612,130700,36993820,9080,9080,9080,9080,0
20240612,130600,36993820,9080,9080,9080,9080,0
20240612,130500,36993820,9080,9080,9080,9080,0
20240612,130400,36993820,9080,9080,9080,9080,0
20240612,130300,36993820,9080,9080,9080,9080,0
20240612,130200,36993820,9080,9080,9080,9080,0
20240612,130100,36993820,9080,9080,9080,9080,0
20240612,130000,36993820,9080,9080,9080,9080,0
20240612,125900,36993820,9080,9080,9080,9080,0
20240612,125800,36993820,9080,9080,9080,9080,0
20240612,125700,36993820,9080,9080,9080,9080,0
20240612,125600,36993820,9080,9080,9080,9080,7
20240612,125500,36930260,9080,9080,9080,9080,0
20240612,125400,36930260,9080,9080,9080,9080,0
20240612,125300,36930260,9080,9080,9080,9080,0
20240612,125200,36930260,9080,9080,9080,9080,0
20240612,125100,36930260,9080,9080,9080,9080,56
20240612,125000,36421780,9080,9080,9080,9080,100
20240612,124900,35513780,9080,9080,9080,9080,0
20240612,124800,35513780,9080,9080,9080,9080,0
20240612,124700,35513780,9080,9080,9080,9080,0
20240612,124600,35513780,9080,9080,9080,9080,0
20240612,124500,35513780,9080,9080,9080,9080,0
20240612,124400,35513780,9080,9080,9080,9080,1
20240612,124300,35504700,9080,9080,9080,9080,0
20240612,124200,35504700,9080,9080,9080,9080,0
20240612,124100,35504700,9080,9080,9080,9080,0
20240612,124000,35504700,9080,9080,9080,9080,0
20240612,123900,35504700,9080,9080,9080,9080,0
20240612,123800,35504700,9080,9080,9080,9080,0
20240612,123700,35504700,9080,9080,9080,9080,0
20240612,123600,35504700,9080,9080,9080,9080,0
20240612,123500,35504700,9080,9080,9080,9080,0
20240612,123400,35504700,9080,9080,9080,9080,0
20240612,123300,35504700,9080,9080,9080,9080,0
20240612,123200,35504700,9080,9080,9080,9080,0
20240612,123100,35504700,9080,9080,9080,9080,0
20240612,123000,35504700,9080,9080,9080,9080,0
20240612,122900,35504700,9080,9080,9080,9080,0
20240612,122800,35504700,9080,9080,9080,9080,0
20240612,122700,35504700,9080,9080,9080,9080,0
20240612,122600,35504700,9080,9080,9080,9080,0
20240612,122500,35504700,9080,9080,9080,9080,0
20240612,122400,35504700,9080,9080,9080,9080,0
20240612,122300,35504700,9080,9080,9080,9080,10
20240612,122200,35413900,9080,9080,9080,9080,0
20240612,122100,35413900,9080,9080,9080,9080,0
20240612,122000,35413900,9080,9080,9080,9080,0
20240612,121900,35413900,9080,9080,9080,9080,0
20240612,121800,35413900,9080,9080,9080,9080,0
20240612,121700,35413900,9080,9080,9080,9080,0
20240612,121600,35413900,9080,9080,9080,9080,0
20240612,121500,35413900,9080,9080,9080,9080,0
20240612,121400,35413900,9080,9080,9080,9080,0
20240612,121300,35413900,9080,9080,9080,9080,103
20240612,121200,34478660,9080,9080,9080,9080,0
20240612,121100,34478660,9080,9080,9080,9080,0
20240612,121000,34478660,9080,9080,9080,9080,0
20240612,120900,34478660,9080,9080,9080,9080,0
20240612,120800,34478660,9080,9080,9080,9080,0
20240612,120700,34478660,9080,9080,9080,9080,0
20240612,120600,34478660,9080,9080,9080,9080,0
20240612,120500,34478660,9080,9080,9080,9080,0
20240612,120400,34478660,9080,9080,9080,9080,0
20240612,120300,34478660,9080,9080,9080,9080,3
20240612,120200,34451420,9080,9080,9080,9080,0
20240612,120100,34451420,9080,9080,9080,9080,0
20240612,120000,34451420,9080,9080,9080,9080,0
20240612,115900,34451420,9080,9080,9080,9080,0
20240612,115800,34451420,9080,9080,9080,9080,0
20240612,115700,34451420,9080,9080,9080,9080,2
20240612,115600,34433260,9060,9060,9060,9060,8
20240612,115500,34360780,9080,9080,9080,9080,0
20240612,115400,34360780,9080,9080,9080,9080,0
20240612,115300,34360780,9080,9080,9080,9080,0
20240612,115200,34360780,9080,9080,9080,9080,0
20240612,115100,34360780,9080,9080,9080,9080,0
20240612,115000,34360780,9080,9080,9080,9080,2
20240612,114900,34342620,9080,9010,9080,9010,198
20240612,114800,32558500,9070,9070,9070,9070,0
20240612,114700,32558500,9070,9070,9070,9070,0
20240612,114600,32558500,9070,9070,9070,9070,0
20240612,114500,32558500,9070,9070,9070,9070,0
20240612,114400,32558500,9070,9070,9070,9070,0
20240612,114300,32558500,9070,9070,9070,9070,1
20240612,114200,32549430,9010,9010,9010,9010,0
20240612,114100,32549430,9010,9010,9010,9010,0
20240612,114000,32549430,9010,9010,9010,9010,0
20240612,113900,32549430,9010,9010,9010,9010,1
20240612,113800,32540420,9010,9010,9010,9010,0
20240612,113700,32540420,9010,9010,9010,9010,5
20240612,113600,32495370,9070,9070,9070,9070,4
20240612,113500,32459090,9070,9070,9070,9070,0
20240612,113400,32459090,9070,9070,9070,9070,0
20240612,113300,32459090,9070,9070,9070,9070,100
20240612,113200,31552090,9070,9070,9070,9070,250
20240612,113100,29284590,9070,9070,9070,9070,50
20240612,113000,28831090,9070,9070,9070,9070,0
20240612,112900,28831090,9070,9070,9070,9070,0
20240612,112800,28831090,9070,9070,9070,9070,0
20240612,112700,28831090,9070,9070,9070,9070,0
20240612,112600,28831090,9070,9070,9070,9070,0
20240612,112500,28831090,9070,9070,9070,9070,0
20240612,112400,28831090,9070,9070,9070,9070,0
20240612,112300,28831090,9070,9070,9070,9070,0
20240612,112200,28831090,9070,9070,9070,9070,0
20240612,112100,28831090,9070,9070,9070,9070,0
20240612,112000,28831090,9070,9050,9070,9050,131
20240612,111900,27645500,9070,9070,9070,9070,0
20240612,111800,27645500,9070,9070,9070,9070,0
20240612,111700,27645500,9070,9070,9070,9070,0
20240612,111600,27645500,9070,9070,9070,9070,0
20240612,111500,27645500,9070,9070,9070,9070,0
20240612,111400,27645500,9070,9070,9070,9070,0
20240612,111300,27645500,9070,9070,9070,9070,0
20240612,111200,27645500,9070,9070,9070,9070,0
20240612,111100,27645500,9070,9070,9070,9070,0
20240612,111000,27645500,9070,9070,9070,9070,0
20240612,110900,27645500,9070,9070,9070,9070,0
20240612,110800,27645500,9070,9070,9070,9070,0
20240612,110700,27645500,9070,9070,9070,9070,0
20240612,110600,27645500,9070,9070,9070,9070,0
20240612,110500,27645500,9070,9070,9070,9070,0
20240612,110400,27645500,9070,9070,9070,9070,0
20240612,110300,27645500,9070,9070,9070,9070,2
20240612,110200,27627360,9070,9070,9070,9070,0
20240612,110100,27627360,9070,9070,9070,9070,1
20240612,110000,27618290,9070,9070,9070,9070,14
20240612,105900,27491310,9070,9070,9070,9070,0
20240612,105800,27491310,9070,9070,9070,9070,0
20240612,105700,27491310,9070,9070,9070,9070,0
20240612,105600,27491310,9070,9070,9070,9070,0
20240612,105500,27491310,9070,9070,9070,9070,0
20240612,105400,27491310,9070,9070,9070,9070,0
20240612,105300,27491310,9070,9070,9070,9070,0
20240612,105200,27491310,9070,9070,9070,9070,0
20240612,105100,27491310,9070,9070,9070,9070,0
20240612,105000,27491310,9070,9070,9070,9070,0
20240612,104900,27491310,9070,9070,9070,9070,0
20240612,104800,27491310,9070,9070,9070,9070,0
20240612,104700,27491310,9070,9070,9070,9070,0
20240612,104600,27491310,9070,9070,9070,9070,0
20240612,104500,27491310,9070,9070,9070,9070,0
20240612,104400,27491310,9070,9070,9070,9070,4
20240612,104300,27455030,9070,9070,9070,9070,0
20240612,104200,27455030,9070,9070,9070,9070,0
20240612,104100,27455030,9070,9070,9070,9070,0
20240612,104000,27455030,9070,9070,9070,9070,5
20240612,103900,27409680,9000,9000,9000,9000,35
20240612,103800,27094680,9070,9070,9070,9070,0
20240612,103700,27094680,9070,9060,9070,9060,40
20240612,103600,26732160,9060,9060,9060,9060,0
20240612,103500,26732160,9060,9060,9060,9060,0
20240612,103400,26732160,9060,9060,9060,9060,0
20240612,103300,26732160,9060,9060,9060,9060,0
20240612,103200,26732160,9060,9060,9060,9060,0
20240612,103100,26732160,9060,9060,9060,9060,0
20240612,103000,26732160,9060,9060,9060,9060,5
20240612,102900,26686860,9060,9060,9060,9060,0
20240612,102800,26686860,9060,9010,9060,9010,2
20240612,102700,26668790,9010,9010,9010,9010,0
20240612,102600,26668790,9010,9010,9010,9010,0
20240612,102500,26668790,9010,9010,9010,9010,0
20240612,102400,26668790,9010,9010,9010,9010,1
20240612,102300,26659780,9010,9010,9010,9010,0
20240612,102200,26659780,9010,9010,9010,9010,500
20240612,102100,22154780,9010,9010,9010,9010,0
20240612,102000,22154780,9010,9010,9010,9010,0
20240612,101900,22154780,9010,9010,9010,9010,0
20240612,101800,22154780,9010,9010,9010,9010,0
20240612,101700,22154780,9010,9010,9010,9010,0
20240612,101600,22154780,9010,9020,9020,9010,400
20240612,101500,18550570,9020,9020,9020,9020,0
20240612,101400,18550570,9020,9020,9020,9020,36
20240612,101300,18225850,9020,9020,9020,9020,0
20240612,101200,18225850,9020,9020,9020,9020,0
20240612,101100,18225850,9020,9020,9020,9020,0
20240612,101000,18225850,9020,9020,9020,9020,0
20240612,100900,18225850,9020,9020,9020,9020,3
20240612,100800,18198790,9020,9020,9020,9020,0
20240612,100700,18198790,9020,9020,9020,9020,0
20240612,100600,18198790,9020,9020,9020,9020,1
20240612,100500,18189770,9070,9070,9070,9070,0
20240612,100400,18189770,9070,9070,9070,9070,0
20240612,100300,18189770,9070,9070,9070,9070,0
20240612,100200,18189770,9070,9070,9070,9070,0
20240612,100100,18189770,9070,9070,9070,9070,0
20240612,100000,18189770,9070,9070,9070,9070,0
20240612,095900,18189770,9070,9070,9070,9070,1
20240612,095800,18180700,9070,9070,9070,9070,0
20240612,095700,18180700,9070,9070,9070,9070,0
20240612,095600,18180700,9070,9070,9070,9070,0
20240612,095500,18180700,9070,9070,9070,9070,0
20240612,095400,18180700,9070,9070,9070,9070,0
20240612,095300,18180700,9070,9070,9070,9070,0
20240612,095200,18180700,9070,9070,9070,9070,0
20240612,095100,18180700,9070,9070,9070,9070,0
20240612,095000,18180700,9070,9070,9070,9070,0
20240612,094900,18180700,9070,9070,9070,9070,0
20240612,094800,18180700,9070,9070,9070,9070,0
20240612,094700,18180700,9070,9070,9070,9070,0
20240612,094600,18180700,9070,9070,9070,9070,0
20240612,094500,18180700,9070,9070,9070,9070,0
20240612,094400,18180700,9070,9070,9070,9070,0
20240612,094300,18180700,9070,9070,9070,9070,2
20240612,094200,18162560,9070,9070,9070,9070,0
20240612,094100,18162560,9070,9070,9070,9070,0
20240612,094000,18162560,9070,9070,9070,9070,0
20240612,093900,18162560,9070,9070,9070,9070,0
20240612,093800,18162560,9070,9070,9070,9070,0
20240612,093700,18162560,9070,9070,9070,9070,0
20240612,093600,18162560,9070,9070,9070,9070,0
20240612,093500,18162560,9070,9070,9070,9070,0
20240612,093400,18162560,9070,9070,9070,9070,30
20240612,093300,17890460,9000,9000,9000,9000,0
20240612,093200,17890460,9000,9000,9000,9000,0
20240612,093100,17890460,9000,8990,9000,8980,261
20240612,093000,15545180,9070,9070,9070,9070,0
20240612,092900,15545180,9070,9070,9070,9070,2
20240612,092800,15527040,8990,8990,8990,8990,1
20240612,092700,15518050,8990,8990,8990,8990,1
20240612,092600,15509060,8990,8990,8990,8990,0
20240612,092500,15509060,8990,8990,8990,8990,0
20240612,092400,15509060,8990,9030,9030,8990,150
20240612,092300,14158890,9020,9020,9020,9020,0
20240612,092200,14158890,9020,9020,9020,9020,0
20240612,092100,14158890,9020,9020,9020,9020,0
20240612,092000,14158890,9020,9020,9020,9020,0
20240612,091900,14158890,9020,9030,9030,9020,1000
20240612,091800,5137840,9100,9100,9100,9100,0
20240612,091700,5137840,9100,9100,9100,9100,0
20240612,091600,5137840,9100,9100,9100,9100,0
20240612,091500,5137840,9100,9100,9100,9100,0
20240612,091400,5137840,9100,9100,9100,9100,0
20240612,091300,5137840,9100,9100,9100,9100,13
20240612,091200,5019540,9130,9130,9130,9130,0
20240612,091100,5019540,9130,9130,9130,9130,0
20240612,091000,5019540,9130,9130,9130,9130,0
20240612,090900,5019540,9130,9130,9130,9130,0
20240612,090800,5019540,9130,9130,9130,9130,0
20240612,090700,5019540,9130,9130,9130,9130,0
20240612,090600,5019540,9130,9130,9130,9130,0
20240612,090500,5019540,9130,9130,9130,9130,4
20240612,090400,4983020,9140,9140,9140,9140,0
20240612,090300,4983020,9140,9140,9140,9140,17
20240612,090200,4827640,9130,9230,9310,9130,300
20240612,090100,2057470,9220,9110,9220,9110,164
20240612,090000,545500,9100,9100,9100,9100,55