stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,200300,5321044120,2860,2860,2860,2860,18929
20240607,200200,5321044120,2860,2860,2860,2860,0
20240607,200100,5321044120,2860,2860,2860,2860,0
20240607,200000,5321044120,2860,2860,2860,2860,0
20240607,195900,5321044120,2860,2860,2860,2860,0
20240607,195800,5321044120,2860,2860,2860,2860,0
20240607,195700,5321044120,2860,2860,2860,2860,0
20240607,195600,5321044120,2860,2860,2860,2860,0
20240607,195500,5321044120,2860,2860,2860,2860,0
20240607,195400,5321044120,2860,2860,2860,2860,0
20240607,195300,5321044120,2860,2860,2860,2860,0
20240607,195200,5321044120,2860,2860,2860,2860,0
20240607,195100,5321044120,2860,2860,2860,2860,0
20240607,195000,5321044120,2860,2860,2860,2860,0
20240607,194900,5321044120,2860,2860,2860,2860,0
20240607,194800,5321044120,2860,2860,2860,2860,0
20240607,194700,5321044120,2860,2860,2860,2860,0
20240607,194600,5321044120,2860,2860,2860,2860,0
20240607,194500,5321044120,2860,2860,2860,2860,0
20240607,194400,5321044120,2860,2860,2860,2860,0
20240607,194300,5321044120,2860,2860,2860,2860,0
20240607,194200,5321044120,2860,2860,2860,2860,0
20240607,194100,5321044120,2860,2860,2860,2860,0
20240607,194000,5321044120,2860,2860,2860,2860,0
20240607,193900,5321044120,2860,2860,2860,2860,0
20240607,193800,5321044120,2860,2860,2860,2860,0
20240607,193700,5321044120,2860,2860,2860,2860,0
20240607,193600,5321044120,2860,2860,2860,2860,0
20240607,193500,5321044120,2860,2860,2860,2860,0
20240607,193400,5321044120,2860,2860,2860,2860,0
20240607,193300,5321044120,2860,2860,2860,2860,18929
20240607,193200,5321044120,2860,2860,2860,2860,0
20240607,193100,5321044120,2860,2860,2860,2860,0
20240607,193000,5321044120,2860,2860,2860,2860,0
20240607,192900,5321044120,2860,2860,2860,2860,0
20240607,192800,5321044120,2860,2860,2860,2860,0
20240607,192700,5321044120,2860,2860,2860,2860,0
20240607,192600,5321044120,2860,2860,2860,2860,0
20240607,192500,5321044120,2860,2860,2860,2860,0
20240607,192400,5321044120,2860,2860,2860,2860,0
20240607,192300,5321044120,2860,2860,2860,2860,0
20240607,192200,5321044120,2860,2860,2860,2860,0
20240607,192100,5321044120,2860,2860,2860,2860,0
20240607,192000,5321044120,2860,2860,2860,2860,0
20240607,191900,5321044120,2860,2860,2860,2860,0
20240607,191800,5321044120,2860,2860,2860,2860,0
20240607,191700,5321044120,2860,2860,2860,2860,0
20240607,191600,5321044120,2860,2860,2860,2860,0
20240607,191500,5321044120,2860,2860,2860,2860,0
20240607,191400,5321044120,2860,2860,2860,2860,0
20240607,191300,5321044120,2860,2860,2860,2860,0
20240607,191200,5321044120,2860,2860,2860,2860,0
20240607,191100,5321044120,2860,2860,2860,2860,0
20240607,191000,5321044120,2860,2860,2860,2860,0
20240607,190900,5321044120,2860,2860,2860,2860,0
20240607,190800,5321044120,2860,2860,2860,2860,0
20240607,190700,5321044120,2860,2860,2860,2860,0
20240607,190600,5321044120,2860,2860,2860,2860,0
20240607,190500,5321044120,2860,2860,2860,2860,0
20240607,190400,5321044120,2860,2860,2860,2860,0
20240607,190300,5321044120,2860,2860,2860,2860,18929
20240607,190200,5321044120,2860,2860,2860,2860,0
20240607,190100,5321044120,2860,2860,2860,2860,0
20240607,190000,5321044120,2860,2860,2860,2860,0
20240607,185900,5321044120,2860,2860,2860,2860,0
20240607,185800,5321044120,2860,2860,2860,2860,0
20240607,185700,5321044120,2860,2860,2860,2860,0
20240607,185600,5321044120,2860,2860,2860,2860,0
20240607,185500,5321044120,2860,2860,2860,2860,0
20240607,185400,5321044120,2860,2860,2860,2860,0
20240607,185300,5321044120,2860,2860,2860,2860,0
20240607,185200,5321044120,2860,2860,2860,2860,0
20240607,185100,5321044120,2860,2860,2860,2860,0
20240607,185000,5321044120,2860,2860,2860,2860,0
20240607,184900,5321044120,2860,2860,2860,2860,0
20240607,184800,5321044120,2860,2860,2860,2860,0
20240607,184700,5321044120,2860,2860,2860,2860,0
20240607,184600,5321044120,2860,2860,2860,2860,0
20240607,184500,5321044120,2860,2860,2860,2860,0
20240607,184400,5321044120,2860,2860,2860,2860,0
20240607,184300,5321044120,2860,2860,2860,2860,0
20240607,184200,5321044120,2860,2860,2860,2860,0
20240607,184100,5321044120,2860,2860,2860,2860,0
20240607,184000,5321044120,2860,2860,2860,2860,0
20240607,183900,5321044120,2860,2860,2860,2860,0
20240607,183800,5321044120,2860,2860,2860,2860,0
20240607,183700,5321044120,2860,2860,2860,2860,0
20240607,183600,5321044120,2860,2860,2860,2860,0
20240607,183500,5321044120,2860,2860,2860,2860,0
20240607,183400,5321044120,2860,2860,2860,2860,0
20240607,183300,5321044120,2860,2860,2860,2860,18929
20240607,183200,5321044120,2860,2860,2860,2860,0
20240607,183100,5321044120,2860,2860,2860,2860,0
20240607,183000,5321044120,2860,2860,2860,2860,0
20240607,182900,5321044120,2860,2860,2860,2860,0
20240607,182800,5321044120,2860,2860,2860,2860,0
20240607,182700,5321044120,2860,2860,2860,2860,0
20240607,182600,5321044120,2860,2860,2860,2860,0
20240607,182500,5321044120,2860,2860,2860,2860,0
20240607,182400,5321044120,2860,2860,2860,2860,0
20240607,182300,5321044120,2860,2860,2860,2860,0
20240607,182200,5321044120,2860,2860,2860,2860,0
20240607,182100,5321044120,2860,2860,2860,2860,0
20240607,182000,5321044120,2860,2860,2860,2860,0
20240607,181900,5321044120,2860,2860,2860,2860,0
20240607,181800,5321044120,2860,2860,2860,2860,0
20240607,181700,5321044120,2860,2860,2860,2860,0
20240607,181600,5321044120,2860,2860,2860,2860,0
20240607,181500,5321044120,2860,2860,2860,2860,0
20240607,181400,5321044120,2860,2860,2860,2860,0
20240607,181300,5321044120,2860,2860,2860,2860,0
20240607,181200,5321044120,2860,2860,2860,2860,0
20240607,181100,5321044120,2860,2860,2860,2860,0
20240607,181000,5321044120,2860,2860,2860,2860,0
20240607,180900,5321044120,2860,2860,2860,2860,0
20240607,180800,5321044120,2860,2860,2860,2860,0
20240607,180700,5321044120,2860,2860,2860,2860,0
20240607,180600,5321044120,2860,2860,2860,2860,0
20240607,180500,5321044120,2860,2860,2860,2860,0
20240607,180400,5321044120,2860,2860,2860,2860,0
20240607,180300,5321044120,2860,2860,2860,2860,18929
20240607,180200,5321044120,2860,2860,2860,2860,0
20240607,180100,5321044120,2860,2860,2860,2860,0
20240607,180000,5321044120,2860,2860,2860,2860,0
20240607,175900,5321044120,2860,2860,2860,2860,0
20240607,175800,5321044120,2860,2860,2860,2860,0
20240607,175700,5321044120,2860,2860,2860,2860,0
20240607,175600,5321044120,2860,2860,2860,2860,0
20240607,175500,5321044120,2860,2860,2860,2860,0
20240607,175400,5321044120,2860,2860,2860,2860,0
20240607,175300,5321044120,2860,2860,2860,2860,0
20240607,175200,5321044120,2860,2860,2860,2860,0
20240607,175100,5321044120,2860,2860,2860,2860,0
20240607,175000,5321044120,2860,2860,2860,2860,0
20240607,174900,5321044120,2860,2860,2860,2860,0
20240607,174800,5321044120,2860,2860,2860,2860,0
20240607,174700,5321044120,2860,2860,2860,2860,0
20240607,174600,5321044120,2860,2860,2860,2860,0
20240607,174500,5321044120,2860,2860,2860,2860,0
20240607,174400,5321044120,2860,2860,2860,2860,0
20240607,174300,5321044120,2860,2860,2860,2860,0
20240607,174200,5321044120,2860,2860,2860,2860,0
20240607,174100,5321044120,2860,2860,2860,2860,0
20240607,174000,5321044120,2860,2860,2860,2860,0
20240607,173900,5321044120,2860,2860,2860,2860,0
20240607,173800,5321044120,2860,2860,2860,2860,0
20240607,173700,5321044120,2860,2860,2860,2860,0
20240607,173600,5321044120,2860,2860,2860,2860,0
20240607,173500,5321044120,2860,2860,2860,2860,0
20240607,173400,5321044120,2860,2860,2860,2860,0
20240607,173300,5321044120,2860,2860,2860,2860,18929
20240607,173200,5321044120,2860,2860,2860,2860,0
20240607,173100,5321044120,2860,2860,2860,2860,0
20240607,173000,5321044120,2860,2860,2860,2860,0
20240607,172900,5321044120,2860,2860,2860,2860,0
20240607,172800,5321044120,2860,2860,2860,2860,0
20240607,172700,5321044120,2860,2860,2860,2860,0
20240607,172600,5321044120,2860,2860,2860,2860,0
20240607,172500,5321044120,2860,2860,2860,2860,0
20240607,172400,5321044120,2860,2860,2860,2860,0
20240607,172300,5321044120,2860,2860,2860,2860,0
20240607,172200,5321044120,2860,2860,2860,2860,0
20240607,172100,5321044120,2860,2860,2860,2860,0
20240607,172000,5321044120,2860,2860,2860,2860,0
20240607,171900,5321044120,2860,2860,2860,2860,0
20240607,171800,5321044120,2860,2860,2860,2860,0
20240607,171700,5321044120,2860,2860,2860,2860,0
20240607,171600,5321044120,2860,2860,2860,2860,0
20240607,171500,5321044120,2860,2860,2860,2860,0
20240607,171400,5321044120,2860,2860,2860,2860,0
20240607,171300,5321044120,2860,2860,2860,2860,0
20240607,171200,5321044120,2860,2860,2860,2860,0
20240607,171100,5321044120,2860,2860,2860,2860,0
20240607,171000,5321044120,2860,2860,2860,2860,0
20240607,170900,5321044120,2860,2860,2860,2860,0
20240607,170800,5321044120,2860,2860,2860,2860,0
20240607,170700,5321044120,2860,2860,2860,2860,0
20240607,170600,5321044120,2860,2860,2860,2860,0
20240607,170500,5321044120,2860,2860,2860,2860,0
20240607,170400,5321044120,2860,2860,2860,2860,0
20240607,170300,5321044120,2860,2860,2860,2860,18929
20240607,170200,5321044120,2860,2860,2860,2860,0
20240607,170100,5321044120,2860,2860,2860,2860,0
20240607,170000,5321044120,2860,2860,2860,2860,0
20240607,165900,5321044120,2860,2860,2860,2860,0
20240607,165800,5321044120,2860,2860,2860,2860,0
20240607,165700,5321044120,2860,2860,2860,2860,0
20240607,165600,5321044120,2860,2860,2860,2860,0
20240607,165500,5321044120,2860,2860,2860,2860,0
20240607,165400,5321044120,2860,2860,2860,2860,0
20240607,165300,5321044120,2860,2860,2860,2860,0
20240607,165200,5321044120,2860,2860,2860,2860,0
20240607,165100,5321044120,2860,2860,2860,2860,0
20240607,165000,5321044120,2860,2860,2860,2860,0
20240607,164900,5321044120,2860,2860,2860,2860,0
20240607,164800,5321044120,2860,2860,2860,2860,0
20240607,164700,5321044120,2860,2860,2860,2860,0
20240607,164600,5321044120,2860,2860,2860,2860,0
20240607,164500,5321044120,2860,2860,2860,2860,0
20240607,164400,5321044120,2860,2860,2860,2860,0
20240607,164300,5321044120,2860,2860,2860,2860,0
20240607,164200,5321044120,2860,2860,2860,2860,0
20240607,164100,5321044120,2860,2860,2860,2860,0
20240607,164000,5321044120,2860,2860,2860,2860,0
20240607,163900,5321044120,2860,2860,2860,2860,0
20240607,163800,5321044120,2860,2860,2860,2860,0
20240607,163700,5321044120,2860,2860,2860,2860,0
20240607,163600,5321044120,2860,2860,2860,2860,0
20240607,163500,5321044120,2860,2860,2860,2860,0
20240607,163400,5321044120,2860,2860,2860,2860,0
20240607,163300,5321044120,2860,2860,2860,2860,18929
20240607,163200,5321044120,2860,2860,2860,2860,0
20240607,163100,5321044120,2860,2860,2860,2860,0
20240607,163000,5321044120,2860,2860,2860,2860,0
20240607,162900,5321044120,2860,2860,2860,2860,0
20240607,162800,5321044120,2860,2860,2860,2860,0
20240607,162700,5321044120,2860,2860,2860,2860,0
20240607,162600,5321044120,2860,2860,2860,2860,0
20240607,162500,5321044120,2860,2860,2860,2860,0
20240607,162400,5321044120,2860,2860,2860,2860,0
20240607,162300,5321044120,2860,2860,2860,2860,0
20240607,162200,5321044120,2860,2860,2860,2860,0
20240607,162100,5321044120,2860,2860,2860,2860,0
20240607,162000,5321044120,2860,2860,2860,2860,0
20240607,161900,5321044120,2860,2860,2860,2860,0
20240607,161800,5321044120,2860,2860,2860,2860,0
20240607,161700,5321044120,2860,2860,2860,2860,0
20240607,161600,5321044120,2860,2860,2860,2860,0
20240607,161500,5321044120,2860,2860,2860,2860,0
20240607,161400,5321044120,2860,2860,2860,2860,0
20240607,161300,5321044120,2860,2860,2860,2860,0
20240607,161200,5321044120,2860,2860,2860,2860,0
20240607,161100,5321044120,2860,2860,2860,2860,0
20240607,161000,5321044120,2860,2860,2860,2860,0
20240607,160900,5321044120,2860,2860,2860,2860,0
20240607,160800,5321044120,2860,2860,2860,2860,0
20240607,160700,5321044120,2860,2860,2860,2860,0
20240607,160600,5321044120,2860,2860,2860,2860,0
20240607,160500,5321044120,2860,2860,2860,2860,0
20240607,160400,5321044120,2860,2860,2860,2860,0
20240607,160300,5321044120,2860,2860,2860,2860,18929
20240607,160200,5321044120,2860,2860,2860,2860,0
20240607,160100,5321044120,2860,2860,2860,2860,0
20240607,160000,5321044120,2860,2860,2860,2860,0
20240607,155900,5321044120,2860,2860,2860,2860,0
20240607,155800,5321044120,2860,2860,2860,2860,0
20240607,155700,5321044120,2860,2860,2860,2860,0
20240607,155600,5321044120,2860,2860,2860,2860,0
20240607,155500,5321044120,2860,2860,2860,2860,0
20240607,155400,5321044120,2860,2860,2860,2860,0
20240607,155300,5321044120,2860,2860,2860,2860,0
20240607,155200,5321044120,2860,2860,2860,2860,0
20240607,155100,5321044120,2860,2860,2860,2860,0
20240607,155000,5321044120,2860,2860,2860,2860,0
20240607,154900,5321044120,2860,2860,2860,2860,0
20240607,154800,5321044120,2860,2860,2860,2860,0
20240607,154700,5321044120,2860,2860,2860,2860,0
20240607,154600,5321044120,2860,2860,2860,2860,0
20240607,154500,5321044120,2860,2860,2860,2860,0
20240607,154400,5321044120,2860,2860,2860,2860,0
20240607,154300,5321044120,2860,2860,2860,2860,0
20240607,154200,5321044120,2860,2860,2860,2860,0
20240607,154100,5321044120,2860,2860,2860,2860,0
20240607,154000,5321044120,2860,2860,2860,2860,0
20240607,153900,5321044120,2860,2860,2860,2860,0
20240607,153800,5321044120,2860,2860,2860,2860,0
20240607,153700,5321044120,2860,2860,2860,2860,0
20240607,153600,5321044120,2860,2860,2860,2860,0
20240607,153500,5321044120,2860,2860,2860,2860,0
20240607,153400,5321044120,2860,2860,2860,2860,0
20240607,153300,5321044120,2860,2860,2860,2860,18929
20240607,153200,5321044120,2860,2860,2860,2860,0
20240607,153100,5321044120,2860,2860,2860,2860,0
20240607,153000,5321044120,2860,2860,2860,2860,18929
20240607,152900,5266907180,2860,2860,2860,2860,0
20240607,152800,5266907180,2860,2860,2860,2860,0
20240607,152700,5266907180,2860,2860,2860,2860,0
20240607,152600,5266907180,2860,2860,2860,2860,0
20240607,152500,5266907180,2860,2860,2860,2860,0
20240607,152400,5266907180,2860,2860,2860,2860,0
20240607,152300,5266907180,2860,2860,2860,2860,0
20240607,152200,5266907180,2860,2860,2860,2860,0
20240607,152100,5266907180,2860,2860,2860,2860,0
20240607,152000,5266907180,2860,2860,2860,2860,0
20240607,151900,5266907180,2860,2860,2865,2860,1799
20240607,151800,5261761635,2860,2855,2860,2855,520
20240607,151700,5260274495,2860,2865,2865,2855,3965
20240607,151600,5248943440,2865,2865,2865,2855,4168
20240607,151500,5237024620,2865,2865,2865,2855,2265
20240607,151400,5230550655,2870,2865,2870,2860,4266
20240607,151300,5218343405,2870,2870,2870,2855,6230
20240607,151200,5200488990,2870,2870,2875,2870,8278
20240607,151100,5176726680,2870,2865,2870,2860,5214
20240607,151000,5161784655,2865,2860,2865,2860,599
20240607,150900,5160071010,2865,2865,2865,2860,1346
20240607,150800,5156214910,2865,2865,2865,2865,678
20240607,150700,5154272440,2865,2860,2865,2860,783
20240607,150600,5152029590,2860,2865,2865,2860,1836
20240607,150500,5146777030,2865,2865,2865,2860,1285
20240607,150400,5143099050,2860,2860,2865,2860,11875
20240607,150300,5109129115,2855,2860,2860,2855,4378
20240607,150200,5096626200,2855,2855,2860,2855,1502
20240607,150100,5092335760,2855,2860,2860,2855,3125
20240607,150000,5083399210,2860,2860,2860,2855,1071
20240607,145900,5080340350,2860,2865,2865,2860,347
20240607,145800,5079346605,2865,2865,2865,2855,797
20240607,145700,5077066450,2865,2865,2865,2865,496
20240607,145600,5075645410,2865,2860,2865,2860,405
20240607,145500,5074486745,2860,2860,2860,2855,1116
20240607,145400,5071296235,2860,2860,2860,2855,4488
20240607,145300,5058463295,2865,2865,2865,2860,7342
20240607,145200,5037463575,2865,2865,2865,2860,2033
20240607,145100,5031645780,2860,2865,2865,2860,370
20240607,145000,5030585815,2865,2860,2865,2860,483
20240607,144900,5029202685,2860,2860,2865,2860,166
20240607,144800,5028727410,2865,2865,2865,2865,346
20240607,144700,5027736120,2860,2865,2865,2860,584
20240607,144600,5026062990,2865,2865,2870,2865,1094
20240607,144500,5022927835,2865,2870,2870,2865,636
20240607,144400,5021104160,2865,2870,2870,2865,1025
20240607,144300,5018162585,2870,2870,2870,2865,1869
20240607,144200,5012799705,2870,2870,2870,2865,510
20240607,144100,5011337765,2870,2865,2870,2865,436
20240607,144000,5010086485,2865,2865,2870,2865,5161
20240607,143900,4995299720,2865,2865,2865,2865,1527
20240607,143800,4990924865,2870,2870,2870,2860,1267
20240607,143700,4987293905,2865,2870,2870,2865,2886
20240607,143600,4979024675,2870,2865,2870,2865,988
20240607,143500,4976191975,2870,2865,2870,2865,578
20240607,143400,4974533420,2860,2865,2865,2860,4490
20240607,143300,4961669920,2865,2865,2865,2860,2423
20240607,143200,4954728445,2870,2870,2870,2865,8148
20240607,143100,4931380240,2870,2870,2875,2865,1246
20240607,143000,4927804695,2875,2875,2875,2875,340
20240607,142900,4926827195,2875,2875,2875,2870,597
20240607,142800,4925110895,2875,2875,2875,2870,655
20240607,142700,4923229765,2870,2870,2875,2870,5311
20240607,142600,4907984975,2870,2875,2875,2870,10913
20240607,142500,4876642710,2875,2875,2875,2870,4924
20240607,142400,4862494945,2875,2870,2875,2870,3883
20240607,142300,4851331875,2875,2875,2875,2870,430
20240607,142200,4850095630,2870,2870,2870,2870,2945
20240607,142100,4841643480,2870,2870,2870,2865,1383
20240607,142000,4837674275,2870,2870,2870,2865,751
20240607,141900,4835519655,2865,2870,2870,2865,683
20240607,141800,4833559450,2870,2870,2870,2865,2144
20240607,141700,4827412945,2865,2870,2870,2865,457
20240607,141600,4826103135,2870,2870,2870,2870,992
20240607,141500,4823256095,2875,2875,2875,2870,6306
20240607,141400,4805151345,2870,2870,2875,2865,5825
20240607,141300,4788428290,2865,2870,2870,2865,2892
20240607,141200,4780133855,2870,2870,2870,2865,1828
20240607,141100,4774887525,2870,2870,2870,2865,1100
20240607,141000,4771731330,2870,2870,2875,2870,1964
20240607,140900,4766092695,2875,2875,2875,2870,1207
20240607,140800,4762622885,2875,2870,2875,2865,41120
20240607,140700,4644585500,2870,2870,2870,2865,15160
20240607,140600,4601151380,2870,2865,2870,2865,1429
20240607,140500,4597055200,2865,2870,2870,2865,1824
20240607,140400,4591825570,2865,2870,2870,2865,2012
20240607,140300,4586058915,2870,2870,2870,2865,798
20240607,140200,4583770720,2870,2865,2870,2865,552
20240607,140100,4582187640,2870,2865,2870,2865,507
20240607,140000,4580732600,2870,2865,2870,2865,2669
20240607,135900,4573082860,2865,2865,2870,2865,742
20240607,135800,4570953420,2870,2870,2870,2865,704
20240607,135700,4568933015,2870,2865,2870,2865,3273
20240607,135600,4559550705,2870,2865,2870,2865,1940
20240607,135500,4553990720,2865,2865,2865,2860,3105
20240607,135400,4545095150,2865,2870,2870,2860,1799
20240607,135300,4539939760,2870,2875,2875,2865,1982
20240607,135200,4534250870,2875,2875,2875,2870,1547
20240607,135100,4529809005,2875,2875,2875,2870,899
20240607,135000,4527226670,2875,2870,2875,2870,4101
20240607,134900,4515451190,2870,2875,2875,2865,2887
20240607,134800,4507164695,2875,2870,2875,2870,4345
20240607,134700,4494689375,2870,2870,2875,2870,3042
20240607,134600,4485949900,2870,2865,2870,2865,6604
20240607,134500,4467005675,2865,2865,2865,2855,2570
20240607,134400,4459653395,2865,2860,2870,2860,3701
20240607,134300,4449043765,2850,2880,2880,2850,61085
20240607,134200,4274235530,2880,2885,2890,2880,5865
20240607,134100,4257326075,2890,2890,2895,2885,2755
20240607,134000,4249363905,2890,2890,2895,2890,6453
20240607,133900,4230713560,2890,2890,2895,2885,10722
20240607,133800,4199740150,2890,2885,2890,2885,14297
20240607,133700,4158478470,2885,2895,2895,2885,8128
20240607,133600,4134970815,2895,2895,2900,2895,13336
20240607,133500,4096357340,2895,2890,2895,2890,4379
20240607,133400,4083682425,2890,2890,2895,2890,1712
20240607,133300,4078730680,2895,2895,2900,2885,8809
20240607,133200,4053253715,2890,2890,2895,2885,8855
20240607,133100,4027659465,2895,2900,2905,2890,15723
20240607,133000,3982171910,2890,2900,2915,2890,68936
20240607,132900,3781617025,2900,2885,2905,2885,164339
20240607,132800,3305979520,2880,2880,2885,2875,19362
20240607,132700,3250230110,2880,2870,2880,2870,22595
20240607,132600,3185277205,2870,2870,2875,2870,9741
20240607,132500,3157318085,2875,2870,2875,2870,10618
20240607,132400,3126814375,2870,2870,2875,2865,68963
20240607,132300,2928798570,2870,2860,2870,2855,88604
20240607,132200,2675220550,2860,2855,2860,2855,998
20240607,132100,2672366520,2860,2860,2860,2860,1532
20240607,132000,2667985000,2860,2855,2860,2855,5592
20240607,131900,2652009260,2860,2860,2860,2855,3480
20240607,131800,2642068275,2860,2860,2860,2855,2594
20240607,131700,2634649800,2860,2855,2860,2855,11985
20240607,131600,2600430970,2855,2855,2855,2850,8217
20240607,131500,2576974235,2855,2850,2855,2850,8116
20240607,131400,2553837960,2850,2850,2855,2850,8344
20240607,131300,2530056395,2855,2850,2855,2850,653
20240607,131200,2528193245,2855,2855,2855,2855,1004
20240607,131100,2525326825,2855,2855,2860,2855,10884
20240607,131000,2494246515,2850,2845,2860,2845,136562
20240607,130900,2105167645,2840,2840,2845,2840,977
20240607,130800,2102389080,2845,2840,2845,2840,2655
20240607,130700,2094848260,2845,2845,2845,2845,4123
20240607,130600,2083118325,2845,2840,2845,2835,2884
20240607,130500,2074930985,2845,2845,2845,2840,3499
20240607,130400,2064992235,2840,2840,2845,2840,1557
20240607,130300,2060568370,2840,2840,2845,2840,4605
20240607,130200,2047488790,2845,2845,2845,2840,2288
20240607,130100,2040984485,2845,2845,2845,2840,1956
20240607,130000,2035419930,2845,2840,2845,2840,1024
20240607,125900,2032509665,2840,2845,2845,2840,2823
20240607,125800,2024479935,2845,2850,2850,2845,4343
20240607,125700,2012124075,2850,2845,2850,2840,3674
20240607,125600,2001666270,2845,2845,2850,2840,5702
20240607,125500,1985445325,2845,2840,2845,2840,27381
20240607,125400,1907548360,2840,2840,2845,2835,4421
20240607,125300,1894991360,2840,2840,2840,2840,2950
20240607,125200,1886613360,2845,2845,2845,2840,396
20240607,125100,1885486815,2845,2845,2845,2840,5096
20240607,125000,1871011745,2845,2840,2845,2840,11533
20240607,124900,1838254940,2840,2840,2840,2840,2226
20240607,124800,1831933100,2835,2840,2840,2835,3663
20240607,124700,1821531335,2835,2840,2840,2835,2474
20240607,124600,1814515280,2840,2840,2840,2835,1156
20240607,124500,1811234825,2840,2840,2845,2840,4528
20240607,124400,1798373600,2845,2840,2845,2840,410
20240607,124300,1797207315,2840,2840,2845,2840,845
20240607,124200,1794803555,2840,2840,2845,2840,1809
20240607,124100,1789664595,2840,2840,2845,2835,4549
20240607,124000,1776745825,2840,2840,2845,2840,823
20240607,123900,1774406245,2840,2840,2845,2840,3731
20240607,123800,1763806710,2840,2840,2845,2840,315
20240607,123700,1762911910,2845,2840,2845,2840,2917
20240607,123600,1754621245,2840,2845,2845,2840,3488
20240607,123500,1744710170,2845,2840,2845,2835,14950
20240607,123400,1702249435,2840,2825,2840,2820,69388
20240607,123300,1505657085,2820,2825,2825,2820,8522
20240607,123200,1481585430,2825,2825,2825,2820,5329
20240607,123100,1466555655,2820,2825,2825,2820,5646
20240607,123000,1450615425,2820,2825,2825,2820,2158
20240607,122900,1444529575,2820,2825,2825,2820,447
20240607,122800,1443267045,2825,2825,2825,2820,353
20240607,122700,1442269880,2825,2820,2825,2820,459
20240607,122600,1440973870,2820,2825,2825,2820,645
20240607,122500,1439153335,2825,2825,2825,2820,962
20240607,122400,1436438185,2825,2825,2825,2825,279
20240607,122300,1435650010,2825,2830,2830,2825,1105
20240607,122200,1432527000,2825,2830,2830,2825,326
20240607,122100,1431604745,2830,2830,2830,2830,5042
20240607,122000,1417335885,2830,2825,2830,2820,941
20240607,121900,1414675900,2825,2830,2830,2825,1332
20240607,121800,1410911340,2830,2830,2830,2825,885
20240607,121700,1408407290,2830,2830,2830,2830,286
20240607,121600,1407597910,2830,2830,2830,2820,1545
20240607,121500,1403238060,2820,2825,2825,2820,1101
20240607,121400,1400132985,2835,2825,2835,2820,2812
20240607,121300,1392192710,2835,2830,2835,2830,1556
20240607,121200,1387785845,2830,2830,2835,2830,410
20240607,121100,1386623960,2830,2825,2830,2825,2302
20240607,121000,1380118300,2830,2830,2835,2830,338
20240607,120900,1379161270,2830,2830,2835,2830,777
20240607,120800,1376961170,2830,2835,2835,2830,858
20240607,120700,1374531645,2830,2835,2835,2830,1713
20240607,120600,1369683060,2835,2835,2835,2830,2573
20240607,120500,1362399855,2835,2835,2835,2825,12544
20240607,120400,1326896660,2835,2830,2835,2830,6487
20240607,120300,1308523775,2830,2835,2835,2830,1269
20240607,120200,1304927550,2835,2830,2835,2825,17245
20240607,120100,1256124540,2825,2820,2825,2820,30172
20240607,120000,1170994335,2820,2815,2820,2815,5660
20240607,115900,1155033170,2815,2815,2820,2815,334
20240607,115800,1154091960,2820,2815,2820,2815,4109
20240607,115700,1142521040,2820,2815,2820,2815,582
20240607,115600,1140880335,2815,2815,2820,2815,566
20240607,115500,1139285495,2815,2810,2820,2810,2465
20240607,115400,1132355345,2810,2815,2820,2810,12234
20240607,115300,1097915225,2820,2815,2820,2815,2188
20240607,115200,1091751675,2815,2820,2820,2815,2085
20240607,115100,1085874650,2815,2815,2820,2815,3879
20240607,115000,1074946880,2820,2815,2820,2815,5339
20240607,114900,1059916005,2815,2810,2815,2810,4952
20240607,114800,1045982230,2810,2805,2810,2805,14358
20240607,114700,1005653615,2805,2800,2805,2800,5129
20240607,114600,991285800,2795,2810,2810,2795,1901
20240607,114500,985960260,2800,2810,2810,2800,7110
20240607,114400,966038700,2810,2805,2810,2805,19473
20240607,114300,911365170,2805,2800,2805,2795,14851
20240607,114200,869781115,2800,2800,2800,2800,7322
20240607,114100,849279515,2800,2800,2800,2800,2177
20240607,114000,843183915,2790,2795,2800,2790,11560
20240607,113900,810846605,2800,2800,2800,2800,464
20240607,113800,809547405,2800,2800,2800,2800,677
20240607,113700,807651805,2800,2795,2800,2795,339
20240607,113600,806704100,2790,2795,2795,2790,428
20240607,113500,805507870,2795,2795,2795,2795,422
20240607,113400,804328380,2795,2795,2795,2795,595
20240607,113300,802665355,2795,2790,2795,2790,3472
20240607,113200,792969545,2790,2790,2795,2790,891
20240607,113100,790479815,2790,2795,2795,2790,412
20240607,113000,789328775,2795,2795,2800,2795,345
20240607,112900,788363555,2795,2795,2795,2795,329
20240607,112800,787444000,2795,2795,2795,2795,600
20240607,112700,785767000,2795,2795,2795,2790,521
20240607,112600,784311805,2790,2795,2795,2790,1579
20240607,112500,779898535,2795,2795,2795,2795,1592
20240607,112400,775448895,2790,2795,2795,2790,1556
20240607,112300,771101295,2790,2795,2795,2790,300
20240607,112200,770262825,2795,2795,2795,2795,277
20240607,112100,769488610,2795,2800,2800,2795,1238
20240607,112000,766026900,2800,2790,2800,2790,3285
20240607,111900,756828970,2800,2800,2800,2795,839
20240607,111800,754482300,2800,2800,2800,2800,398
20240607,111700,753367900,2795,2800,2800,2795,1572
20240607,111600,748972675,2795,2800,2800,2795,343
20240607,111500,748012305,2795,2800,2800,2795,975
20240607,111400,745285795,2800,2800,2800,2795,548
20240607,111300,743752145,2795,2795,2800,2795,2274
20240607,111200,737396120,2800,2800,2800,2795,482
20240607,111100,736047020,2795,2800,2800,2795,461
20240607,111000,734756270,2800,2795,2805,2790,25918
20240607,110900,662244380,2795,2795,2795,2795,278
20240607,110800,661467370,2795,2795,2795,2795,4408
20240607,110700,649147010,2790,2785,2790,2785,1011
20240607,110600,646326350,2790,2790,2790,2790,500
20240607,110500,644931350,2790,2790,2790,2785,5070
20240607,110400,630806180,2790,2790,2790,2785,765
20240607,110300,628672980,2790,2790,2790,2785,5075
20240607,110200,614535025,2790,2785,2790,2785,2489
20240607,110100,607600960,2785,2785,2785,2785,980
20240607,110000,604871660,2790,2790,2790,2785,1298
20240607,105900,601250270,2790,2790,2790,2790,2670
20240607,105800,593800970,2790,2790,2790,2790,761
20240607,105700,591677780,2790,2785,2790,2780,2068
20240607,105600,585908365,2785,2785,2785,2785,945
20240607,105500,583276540,2785,2785,2785,2785,70
20240607,105400,583081590,2780,2780,2780,2780,0
20240607,105300,583081590,2780,2780,2780,2780,7
20240607,105200,583062130,2780,2785,2785,2780,56
20240607,105100,582906340,2785,2785,2785,2785,39
20240607,105000,582797725,2785,2785,2785,2785,1006
20240607,104900,579996015,2790,2790,2790,2790,0
20240607,104800,579996015,2790,2790,2790,2790,1
20240607,104700,579993225,2790,2785,2790,2785,2012
20240607,104600,574389785,2790,2790,2790,2790,0
20240607,104500,574389785,2790,2790,2790,2790,0
20240607,104400,574389785,2790,2790,2790,2790,118
20240607,104300,574060565,2785,2785,2790,2785,60
20240607,104200,573893375,2790,2790,2790,2785,2612
20240607,104100,566611395,2790,2790,2790,2790,0
20240607,104000,566611395,2790,2790,2790,2785,544
20240607,103900,565096170,2790,2785,2790,2785,4
20240607,103800,565085015,2790,2790,2790,2790,2
20240607,103700,565079435,2790,2785,2790,2785,840
20240607,103600,562740030,2785,2785,2785,2785,9
20240607,103500,562714965,2785,2785,2785,2780,30
20240607,103400,562631420,2785,2785,2785,2780,419
20240607,103300,561466510,2780,2785,2790,2780,121
20240607,103200,561129550,2785,2785,2785,2785,2213
20240607,103100,554966345,2790,2785,2790,2785,100
20240607,103000,554687590,2785,2790,2790,2785,142
20240607,102900,554292090,2790,2790,2790,2785,83
20240607,102800,554060570,2790,2790,2790,2790,4
20240607,102700,554049410,2790,2790,2790,2785,80
20240607,102600,553826240,2790,2790,2790,2790,1004
20240607,102500,551025080,2785,2790,2790,2785,2312
20240607,102400,544575085,2790,2790,2790,2790,556
20240607,102300,543023845,2795,2795,2795,2795,50
20240607,102200,542884095,2795,2790,2795,2790,343
20240607,102100,541925910,2795,2795,2795,2795,7
20240607,102000,541906345,2790,2795,2795,2790,212
20240607,101900,541314835,2795,2795,2795,2790,36
20240607,101800,541214220,2795,2790,2795,2790,1653
20240607,101700,536600095,2785,2790,2790,2785,329
20240607,101600,535682215,2785,2785,2785,2785,237
20240607,101500,535022170,2780,2785,2785,2780,47
20240607,101400,534891460,2785,2780,2785,2780,872
20240607,101300,532463285,2785,2785,2785,2785,52
20240607,101200,532318465,2780,2780,2780,2780,678
20240607,101100,530433625,2775,2780,2780,2775,6948
20240607,101000,511139685,2780,2785,2785,2775,3463
20240607,100900,501512540,2785,2785,2790,2780,3347
20240607,100800,492206135,2785,2785,2785,2785,4577
20240607,100700,479459190,2795,2790,2795,2785,1859
20240607,100600,474272165,2795,2795,2795,2795,1
20240607,100500,474269370,2795,2795,2795,2795,2
20240607,100400,474263780,2795,2795,2795,2790,471
20240607,100300,472949540,2790,2795,2795,2790,1117
20240607,100200,469832525,2795,2790,2795,2790,53
20240607,100100,469684545,2790,2790,2790,2790,0
20240607,100000,469684545,2790,2790,2790,2790,6
20240607,095900,469667805,2790,2795,2800,2790,2569
20240607,095800,462497060,2795,2800,2800,2790,409
20240607,095700,461355920,2790,2795,2800,2790,440
20240607,095600,460124760,2795,2795,2795,2795,950
20240607,095500,457469510,2800,2795,2800,2795,2066
20240607,095400,451692505,2795,2795,2795,2790,219
20240607,095300,451081430,2795,2795,2795,2790,54
20240607,095200,450930570,2795,2795,2795,2790,231
20240607,095100,450285080,2795,2795,2795,2795,1696
20240607,095000,445544760,2795,2795,2795,2795,457
20240607,094900,444267445,2800,2800,2800,2800,121
20240607,094800,443928645,2795,2795,2795,2795,945
20240607,094700,441287370,2795,2795,2800,2795,2039
20240607,094600,435588110,2800,2800,2800,2795,546
20240607,094500,434061825,2800,2805,2810,2800,8571
20240607,094400,410047345,2810,2810,2810,2805,724
20240607,094300,408014445,2805,2810,2810,2805,1860
20240607,094200,402788045,2810,2810,2810,2805,4976
20240607,094100,388806485,2810,2805,2810,2805,5131
20240607,094000,374388405,2810,2810,2810,2805,5977
20240607,093900,357598060,2810,2800,2810,2800,11555
20240607,093800,325194245,2805,2800,2805,2800,82
20240607,093700,324964255,2805,2800,2805,2795,6445
20240607,093600,306918255,2800,2800,2800,2795,208
20240607,093500,306336860,2795,2795,2795,2795,360
20240607,093400,305330660,2795,2795,2800,2795,2086
20240607,093300,299500285,2795,2795,2800,2795,1326
20240607,093200,295794110,2795,2795,2795,2795,4275
20240607,093100,283845485,2795,2785,2795,2785,15
20240607,093000,283803650,2795,2785,2795,2785,1850
20240607,092900,278642955,2785,2780,2785,2780,2949
20240607,092800,270440095,2785,2780,2785,2780,4341
20240607,092700,258365575,2780,2785,2790,2780,2614
20240607,092600,251096500,2780,2780,2780,2780,2666
20240607,092500,243685020,2780,2785,2790,2780,3184
20240607,092400,234823405,2785,2775,2790,2775,6801
20240607,092300,215914650,2775,2780,2780,2775,5276
20240607,092200,201264005,2785,2795,2800,2780,8686
20240607,092100,177069505,2800,2795,2800,2795,226
20240607,092000,176437450,2800,2795,2800,2795,1582
20240607,091900,172013250,2790,2800,2800,2790,595
20240607,091800,170353110,2795,2795,2800,2790,4576
20240607,091700,157565445,2795,2800,2800,2795,3544
20240607,091600,147659520,2800,2800,2800,2795,1945
20240607,091500,142216520,2800,2805,2805,2800,3183
20240607,091400,133301570,2805,2800,2805,2795,8322
20240607,091300,109999395,2795,2785,2795,2785,6564
20240607,091200,91684870,2785,2785,2785,2785,1250
20240607,091100,88203620,2785,2780,2785,2770,2164
20240607,091000,82188220,2780,2780,2780,2780,1794
20240607,090900,77200900,2780,2775,2780,2770,1135
20240607,090800,74051200,2775,2770,2775,2770,4063
20240607,090700,62777250,2775,2770,2775,2770,1463
20240607,090600,58722100,2770,2775,2775,2770,4076
20240607,090500,47430705,2775,2775,2775,2775,553
20240607,090400,45896130,2765,2770,2775,2765,3853
20240607,090300,35231285,2775,2775,2780,2775,1412
20240607,090200,31312945,2775,2775,2775,2775,508
20240607,090100,29903245,2775,2765,2780,2760,7482
20240607,090000,9221280,2765,2765,2770,2765,3335