stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,195900,1934681880,2850,2850,2850,2850,9129
20240613,195800,1934681880,2850,2850,2850,2850,0
20240613,195700,1934681880,2850,2850,2850,2850,0
20240613,195600,1934681880,2850,2850,2850,2850,0
20240613,195500,1934681880,2850,2850,2850,2850,0
20240613,195400,1934681880,2850,2850,2850,2850,0
20240613,195300,1934681880,2850,2850,2850,2850,0
20240613,195200,1934681880,2850,2850,2850,2850,0
20240613,195100,1934681880,2850,2850,2850,2850,0
20240613,195000,1934681880,2850,2850,2850,2850,0
20240613,194900,1934681880,2850,2850,2850,2850,0
20240613,194800,1934681880,2850,2850,2850,2850,0
20240613,194700,1934681880,2850,2850,2850,2850,0
20240613,194600,1934681880,2850,2850,2850,2850,0
20240613,194500,1934681880,2850,2850,2850,2850,0
20240613,194400,1934681880,2850,2850,2850,2850,0
20240613,194300,1934681880,2850,2850,2850,2850,0
20240613,194200,1934681880,2850,2850,2850,2850,0
20240613,194100,1934681880,2850,2850,2850,2850,0
20240613,194000,1934681880,2850,2850,2850,2850,0
20240613,193900,1934681880,2850,2850,2850,2850,0
20240613,193800,1934681880,2850,2850,2850,2850,0
20240613,193700,1934681880,2850,2850,2850,2850,0
20240613,193600,1934681880,2850,2850,2850,2850,0
20240613,193500,1934681880,2850,2850,2850,2850,0
20240613,193400,1934681880,2850,2850,2850,2850,0
20240613,193300,1934681880,2850,2850,2850,2850,0
20240613,193200,1934681880,2850,2850,2850,2850,0
20240613,193100,1934681880,2850,2850,2850,2850,0
20240613,193000,1934681880,2850,2850,2850,2850,0
20240613,192900,1934681880,2850,2850,2850,2850,9129
20240613,192800,1934681880,2850,2850,2850,2850,0
20240613,192700,1934681880,2850,2850,2850,2850,0
20240613,192600,1934681880,2850,2850,2850,2850,0
20240613,192500,1934681880,2850,2850,2850,2850,0
20240613,192400,1934681880,2850,2850,2850,2850,0
20240613,192300,1934681880,2850,2850,2850,2850,0
20240613,192200,1934681880,2850,2850,2850,2850,0
20240613,192100,1934681880,2850,2850,2850,2850,0
20240613,192000,1934681880,2850,2850,2850,2850,0
20240613,191900,1934681880,2850,2850,2850,2850,0
20240613,191800,1934681880,2850,2850,2850,2850,0
20240613,191700,1934681880,2850,2850,2850,2850,0
20240613,191600,1934681880,2850,2850,2850,2850,0
20240613,191500,1934681880,2850,2850,2850,2850,0
20240613,191400,1934681880,2850,2850,2850,2850,0
20240613,191300,1934681880,2850,2850,2850,2850,0
20240613,191200,1934681880,2850,2850,2850,2850,0
20240613,191100,1934681880,2850,2850,2850,2850,0
20240613,191000,1934681880,2850,2850,2850,2850,0
20240613,190900,1934681880,2850,2850,2850,2850,0
20240613,190800,1934681880,2850,2850,2850,2850,0
20240613,190700,1934681880,2850,2850,2850,2850,0
20240613,190600,1934681880,2850,2850,2850,2850,0
20240613,190500,1934681880,2850,2850,2850,2850,0
20240613,190400,1934681880,2850,2850,2850,2850,0
20240613,190300,1934681880,2850,2850,2850,2850,0
20240613,190200,1934681880,2850,2850,2850,2850,0
20240613,190100,1934681880,2850,2850,2850,2850,0
20240613,190000,1934681880,2850,2850,2850,2850,0
20240613,185900,1934681880,2850,2850,2850,2850,9129
20240613,185800,1934681880,2850,2850,2850,2850,0
20240613,185700,1934681880,2850,2850,2850,2850,0
20240613,185600,1934681880,2850,2850,2850,2850,0
20240613,185500,1934681880,2850,2850,2850,2850,0
20240613,185400,1934681880,2850,2850,2850,2850,0
20240613,185300,1934681880,2850,2850,2850,2850,0
20240613,185200,1934681880,2850,2850,2850,2850,0
20240613,185100,1934681880,2850,2850,2850,2850,0
20240613,185000,1934681880,2850,2850,2850,2850,0
20240613,184900,1934681880,2850,2850,2850,2850,0
20240613,184800,1934681880,2850,2850,2850,2850,0
20240613,184700,1934681880,2850,2850,2850,2850,0
20240613,184600,1934681880,2850,2850,2850,2850,0
20240613,184500,1934681880,2850,2850,2850,2850,0
20240613,184400,1934681880,2850,2850,2850,2850,0
20240613,184300,1934681880,2850,2850,2850,2850,0
20240613,184200,1934681880,2850,2850,2850,2850,0
20240613,184100,1934681880,2850,2850,2850,2850,0
20240613,184000,1934681880,2850,2850,2850,2850,0
20240613,183900,1934681880,2850,2850,2850,2850,0
20240613,183800,1934681880,2850,2850,2850,2850,0
20240613,183700,1934681880,2850,2850,2850,2850,0
20240613,183600,1934681880,2850,2850,2850,2850,0
20240613,183500,1934681880,2850,2850,2850,2850,0
20240613,183400,1934681880,2850,2850,2850,2850,0
20240613,183300,1934681880,2850,2850,2850,2850,0
20240613,183200,1934681880,2850,2850,2850,2850,0
20240613,183100,1934681880,2850,2850,2850,2850,0
20240613,183000,1934681880,2850,2850,2850,2850,0
20240613,182900,1934681880,2850,2850,2850,2850,9129
20240613,182800,1934681880,2850,2850,2850,2850,0
20240613,182700,1934681880,2850,2850,2850,2850,0
20240613,182600,1934681880,2850,2850,2850,2850,0
20240613,182500,1934681880,2850,2850,2850,2850,0
20240613,182400,1934681880,2850,2850,2850,2850,0
20240613,182300,1934681880,2850,2850,2850,2850,0
20240613,182200,1934681880,2850,2850,2850,2850,0
20240613,182100,1934681880,2850,2850,2850,2850,0
20240613,182000,1934681880,2850,2850,2850,2850,0
20240613,181900,1934681880,2850,2850,2850,2850,0
20240613,181800,1934681880,2850,2850,2850,2850,0
20240613,181700,1934681880,2850,2850,2850,2850,0
20240613,181600,1934681880,2850,2850,2850,2850,0
20240613,181500,1934681880,2850,2850,2850,2850,0
20240613,181400,1934681880,2850,2850,2850,2850,0
20240613,181300,1934681880,2850,2850,2850,2850,0
20240613,181200,1934681880,2850,2850,2850,2850,0
20240613,181100,1934681880,2850,2850,2850,2850,0
20240613,181000,1934681880,2850,2850,2850,2850,0
20240613,180900,1934681880,2850,2850,2850,2850,0
20240613,180800,1934681880,2850,2850,2850,2850,0
20240613,180700,1934681880,2850,2850,2850,2850,0
20240613,180600,1934681880,2850,2850,2850,2850,0
20240613,180500,1934681880,2850,2850,2850,2850,0
20240613,180400,1934681880,2850,2850,2850,2850,0
20240613,180300,1934681880,2850,2850,2850,2850,0
20240613,180200,1934681880,2850,2850,2850,2850,0
20240613,180100,1934681880,2850,2850,2850,2850,0
20240613,180000,1934681880,2850,2850,2850,2850,0
20240613,175900,1934681880,2850,2850,2850,2850,9129
20240613,175800,1934681880,2850,2850,2850,2850,0
20240613,175700,1934681880,2850,2850,2850,2850,0
20240613,175600,1934681880,2850,2850,2850,2850,0
20240613,175500,1934681880,2850,2850,2850,2850,0
20240613,175400,1934681880,2850,2850,2850,2850,0
20240613,175300,1934681880,2850,2850,2850,2850,0
20240613,175200,1934681880,2850,2850,2850,2850,0
20240613,175100,1934681880,2850,2850,2850,2850,0
20240613,175000,1934681880,2850,2850,2850,2850,0
20240613,174900,1934681880,2850,2850,2850,2850,0
20240613,174800,1934681880,2850,2850,2850,2850,0
20240613,174700,1934681880,2850,2850,2850,2850,0
20240613,174600,1934681880,2850,2850,2850,2850,0
20240613,174500,1934681880,2850,2850,2850,2850,0
20240613,174400,1934681880,2850,2850,2850,2850,0
20240613,174300,1934681880,2850,2850,2850,2850,0
20240613,174200,1934681880,2850,2850,2850,2850,0
20240613,174100,1934681880,2850,2850,2850,2850,0
20240613,174000,1934681880,2850,2850,2850,2850,0
20240613,173900,1934681880,2850,2850,2850,2850,0
20240613,173800,1934681880,2850,2850,2850,2850,0
20240613,173700,1934681880,2850,2850,2850,2850,0
20240613,173600,1934681880,2850,2850,2850,2850,0
20240613,173500,1934681880,2850,2850,2850,2850,0
20240613,173400,1934681880,2850,2850,2850,2850,0
20240613,173300,1934681880,2850,2850,2850,2850,0
20240613,173200,1934681880,2850,2850,2850,2850,0
20240613,173100,1934681880,2850,2850,2850,2850,0
20240613,173000,1934681880,2850,2850,2850,2850,0
20240613,172900,1934681880,2850,2850,2850,2850,9129
20240613,172800,1934681880,2850,2850,2850,2850,0
20240613,172700,1934681880,2850,2850,2850,2850,0
20240613,172600,1934681880,2850,2850,2850,2850,0
20240613,172500,1934681880,2850,2850,2850,2850,0
20240613,172400,1934681880,2850,2850,2850,2850,0
20240613,172300,1934681880,2850,2850,2850,2850,0
20240613,172200,1934681880,2850,2850,2850,2850,0
20240613,172100,1934681880,2850,2850,2850,2850,0
20240613,172000,1934681880,2850,2850,2850,2850,0
20240613,171900,1934681880,2850,2850,2850,2850,0
20240613,171800,1934681880,2850,2850,2850,2850,0
20240613,171700,1934681880,2850,2850,2850,2850,0
20240613,171600,1934681880,2850,2850,2850,2850,0
20240613,171500,1934681880,2850,2850,2850,2850,0
20240613,171400,1934681880,2850,2850,2850,2850,0
20240613,171300,1934681880,2850,2850,2850,2850,0
20240613,171200,1934681880,2850,2850,2850,2850,0
20240613,171100,1934681880,2850,2850,2850,2850,0
20240613,171000,1934681880,2850,2850,2850,2850,0
20240613,170900,1934681880,2850,2850,2850,2850,0
20240613,170800,1934681880,2850,2850,2850,2850,0
20240613,170700,1934681880,2850,2850,2850,2850,0
20240613,170600,1934681880,2850,2850,2850,2850,0
20240613,170500,1934681880,2850,2850,2850,2850,0
20240613,170400,1934681880,2850,2850,2850,2850,0
20240613,170300,1934681880,2850,2850,2850,2850,0
20240613,170200,1934681880,2850,2850,2850,2850,0
20240613,170100,1934681880,2850,2850,2850,2850,0
20240613,170000,1934681880,2850,2850,2850,2850,0
20240613,165900,1934681880,2850,2850,2850,2850,9129
20240613,165800,1934681880,2850,2850,2850,2850,0
20240613,165700,1934681880,2850,2850,2850,2850,0
20240613,165600,1934681880,2850,2850,2850,2850,0
20240613,165500,1934681880,2850,2850,2850,2850,0
20240613,165400,1934681880,2850,2850,2850,2850,0
20240613,165300,1934681880,2850,2850,2850,2850,0
20240613,165200,1934681880,2850,2850,2850,2850,0
20240613,165100,1934681880,2850,2850,2850,2850,0
20240613,165000,1934681880,2850,2850,2850,2850,0
20240613,164900,1934681880,2850,2850,2850,2850,0
20240613,164800,1934681880,2850,2850,2850,2850,0
20240613,164700,1934681880,2850,2850,2850,2850,0
20240613,164600,1934681880,2850,2850,2850,2850,0
20240613,164500,1934681880,2850,2850,2850,2850,0
20240613,164400,1934681880,2850,2850,2850,2850,0
20240613,164300,1934681880,2850,2850,2850,2850,0
20240613,164200,1934681880,2850,2850,2850,2850,0
20240613,164100,1934681880,2850,2850,2850,2850,0
20240613,164000,1934681880,2850,2850,2850,2850,0
20240613,163900,1934681880,2850,2850,2850,2850,0
20240613,163800,1934681880,2850,2850,2850,2850,0
20240613,163700,1934681880,2850,2850,2850,2850,0
20240613,163600,1934681880,2850,2850,2850,2850,0
20240613,163500,1934681880,2850,2850,2850,2850,0
20240613,163400,1934681880,2850,2850,2850,2850,0
20240613,163300,1934681880,2850,2850,2850,2850,0
20240613,163200,1934681880,2850,2850,2850,2850,0
20240613,163100,1934681880,2850,2850,2850,2850,0
20240613,163000,1934681880,2850,2850,2850,2850,0
20240613,162900,1934681880,2850,2850,2850,2850,9129
20240613,162800,1934681880,2850,2850,2850,2850,0
20240613,162700,1934681880,2850,2850,2850,2850,0
20240613,162600,1934681880,2850,2850,2850,2850,0
20240613,162500,1934681880,2850,2850,2850,2850,0
20240613,162400,1934681880,2850,2850,2850,2850,0
20240613,162300,1934681880,2850,2850,2850,2850,0
20240613,162200,1934681880,2850,2850,2850,2850,0
20240613,162100,1934681880,2850,2850,2850,2850,0
20240613,162000,1934681880,2850,2850,2850,2850,0
20240613,161900,1934681880,2850,2850,2850,2850,0
20240613,161800,1934681880,2850,2850,2850,2850,0
20240613,161700,1934681880,2850,2850,2850,2850,0
20240613,161600,1934681880,2850,2850,2850,2850,0
20240613,161500,1934681880,2850,2850,2850,2850,0
20240613,161400,1934681880,2850,2850,2850,2850,0
20240613,161300,1934681880,2850,2850,2850,2850,0
20240613,161200,1934681880,2850,2850,2850,2850,0
20240613,161100,1934681880,2850,2850,2850,2850,0
20240613,161000,1934681880,2850,2850,2850,2850,0
20240613,160900,1934681880,2850,2850,2850,2850,0
20240613,160800,1934681880,2850,2850,2850,2850,0
20240613,160700,1934681880,2850,2850,2850,2850,0
20240613,160600,1934681880,2850,2850,2850,2850,0
20240613,160500,1934681880,2850,2850,2850,2850,0
20240613,160400,1934681880,2850,2850,2850,2850,0
20240613,160300,1934681880,2850,2850,2850,2850,0
20240613,160200,1934681880,2850,2850,2850,2850,0
20240613,160100,1934681880,2850,2850,2850,2850,0
20240613,160000,1934681880,2850,2850,2850,2850,0
20240613,155900,1934681880,2850,2850,2850,2850,9129
20240613,155800,1934681880,2850,2850,2850,2850,0
20240613,155700,1934681880,2850,2850,2850,2850,0
20240613,155600,1934681880,2850,2850,2850,2850,0
20240613,155500,1934681880,2850,2850,2850,2850,0
20240613,155400,1934681880,2850,2850,2850,2850,0
20240613,155300,1934681880,2850,2850,2850,2850,0
20240613,155200,1934681880,2850,2850,2850,2850,0
20240613,155100,1934681880,2850,2850,2850,2850,0
20240613,155000,1934681880,2850,2850,2850,2850,0
20240613,154900,1934681880,2850,2850,2850,2850,0
20240613,154800,1934681880,2850,2850,2850,2850,0
20240613,154700,1934681880,2850,2850,2850,2850,0
20240613,154600,1934681880,2850,2850,2850,2850,0
20240613,154500,1934681880,2850,2850,2850,2850,0
20240613,154400,1934681880,2850,2850,2850,2850,0
20240613,154300,1934681880,2850,2850,2850,2850,0
20240613,154200,1934681880,2850,2850,2850,2850,0
20240613,154100,1934681880,2850,2850,2850,2850,0
20240613,154000,1934681880,2850,2850,2850,2850,0
20240613,153900,1934681880,2850,2850,2850,2850,0
20240613,153800,1934681880,2850,2850,2850,2850,0
20240613,153700,1934681880,2850,2850,2850,2850,0
20240613,153600,1934681880,2850,2850,2850,2850,0
20240613,153500,1934681880,2850,2850,2850,2850,0
20240613,153400,1934681880,2850,2850,2850,2850,0
20240613,153300,1934681880,2850,2850,2850,2850,0
20240613,153200,1934681880,2850,2850,2850,2850,0
20240613,153100,1934681880,2850,2850,2850,2850,0
20240613,153000,1934681880,2850,2850,2850,2850,9129
20240613,152900,1908664230,2855,2855,2855,2855,0
20240613,152800,1908664230,2855,2855,2855,2855,0
20240613,152700,1908664230,2855,2855,2855,2855,0
20240613,152600,1908664230,2855,2855,2855,2855,0
20240613,152500,1908664230,2855,2855,2855,2855,0
20240613,152400,1908664230,2855,2855,2855,2855,0
20240613,152300,1908664230,2855,2855,2855,2855,0
20240613,152200,1908664230,2855,2855,2855,2855,0
20240613,152100,1908664230,2855,2855,2855,2855,0
20240613,152000,1908664230,2855,2855,2855,2855,0
20240613,151900,1908664230,2855,2855,2855,2850,1070
20240613,151800,1905609385,2855,2855,2855,2850,446
20240613,151700,1904337605,2855,2855,2855,2850,21
20240613,151600,1904277655,2855,2855,2855,2850,2188
20240613,151500,1898037985,2855,2855,2855,2855,101
20240613,151400,1897749630,2855,2855,2855,2850,664
20240613,151300,1895854410,2855,2855,2855,2850,2880
20240613,151200,1887633160,2855,2850,2855,2850,6192
20240613,151100,1869956685,2855,2855,2855,2850,511
20240613,151000,1868497910,2850,2860,2860,2850,5343
20240613,150900,1853243605,2855,2855,2860,2855,1728
20240613,150800,1848303480,2860,2855,2860,2855,1381
20240613,150700,1844357075,2860,2855,2860,2855,91
20240613,150600,1844096865,2855,2855,2860,2855,602
20240613,150500,1842377125,2855,2860,2860,2855,120
20240613,150400,1842033950,2860,2860,2860,2855,84
20240613,150300,1841793725,2860,2860,2860,2855,150
20240613,150200,1841364855,2855,2860,2860,2855,1868
20240613,150100,1836026040,2860,2860,2860,2855,186
20240613,150000,1835494590,2860,2860,2860,2855,1970
20240613,145900,1829867805,2860,2855,2860,2855,2150
20240613,145800,1823725145,2860,2860,2860,2855,338
20240613,145700,1822759465,2860,2860,2860,2860,180
20240613,145600,1822244665,2860,2860,2860,2855,274
20240613,145500,1821461530,2860,2860,2860,2855,550
20240613,145400,1819890325,2860,2860,2860,2855,3750
20240613,145300,1809165330,2860,2860,2860,2850,1775
20240613,145200,1804099450,2855,2860,2860,2855,668
20240613,145100,1802191155,2860,2860,2860,2855,2303
20240613,145000,1795604725,2855,2850,2855,2850,16888
20240613,144900,1747398350,2850,2850,2855,2850,709
20240613,144800,1745377305,2850,2850,2850,2845,1645
20240613,144700,1740691640,2855,2855,2855,2855,130
20240613,144600,1740320490,2855,2855,2855,2850,1899
20240613,144500,1734907525,2855,2855,2855,2850,3613
20240613,144400,1724600745,2855,2855,2855,2855,404
20240613,144300,1723447325,2855,2855,2855,2850,379
20240613,144200,1722366015,2855,2855,2855,2850,648
20240613,144100,1720518315,2855,2855,2855,2850,306
20240613,144000,1719645690,2855,2850,2855,2850,1306
20240613,143900,1715922560,2855,2855,2855,2855,738
20240613,143800,1713815570,2855,2855,2860,2845,403
20240613,143700,1712667635,2855,2860,2860,2840,11369
20240613,143600,1680323920,2860,2860,2860,2855,380
20240613,143500,1679237140,2860,2860,2860,2855,454
20240613,143400,1677940045,2860,2855,2860,2855,1667
20240613,143300,1673180040,2860,2860,2860,2855,242
20240613,143200,1672487925,2860,2860,2860,2855,266
20240613,143100,1671727190,2860,2860,2865,2855,1714
20240613,143000,1666826225,2865,2860,2865,2860,784
20240613,142900,1664583435,2865,2865,2865,2865,100
20240613,142800,1664296935,2865,2865,2865,2860,2081
20240613,142700,1658336245,2865,2865,2865,2860,169
20240613,142600,1657852395,2860,2860,2865,2860,200
20240613,142500,1657280110,2860,2860,2860,2855,71
20240613,142400,1657077055,2860,2865,2865,2855,871
20240613,142300,1654587125,2865,2860,2865,2860,3317
20240613,142200,1645100160,2865,2865,2865,2860,3867
20240613,142100,1634039955,2860,2865,2865,2860,1017
20240613,142000,1631128245,2865,2865,2865,2860,405
20240613,141900,1629969685,2865,2860,2865,2860,210
20240613,141800,1629368510,2860,2860,2860,2855,4193
20240613,141700,1617378215,2860,2860,2860,2860,77
20240613,141600,1617157995,2860,2860,2860,2860,131
20240613,141500,1616783335,2860,2860,2860,2855,747
20240613,141400,1614650165,2860,2860,2860,2855,3024
20240613,141300,1606003115,2860,2860,2860,2860,2025
20240613,141200,1600211615,2860,2855,2860,2850,3374
20240613,141100,1590578830,2855,2850,2855,2850,648
20240613,141000,1588730120,2855,2855,2855,2855,1203
20240613,140900,1585295555,2850,2850,2855,2850,10028
20240613,140800,1556711140,2850,2850,2850,2850,50
20240613,140700,1556568640,2845,2850,2850,2845,600
20240613,140600,1554859975,2850,2850,2850,2850,190
20240613,140500,1554318475,2850,2850,2850,2850,107
20240613,140400,1554013525,2850,2850,2850,2845,382
20240613,140300,1552926245,2845,2845,2850,2845,1101
20240613,140200,1549788650,2850,2845,2850,2845,5111
20240613,140100,1535247340,2850,2850,2850,2845,426
20240613,140000,1534033340,2845,2850,2850,2845,1323
20240613,135900,1530269125,2850,2850,2850,2850,99
20240613,135800,1529986975,2850,2850,2850,2845,714
20240613,135700,1527955080,2850,2850,2850,2845,1471
20240613,135600,1523764065,2850,2850,2850,2850,1050
20240613,135500,1520771565,2850,2850,2850,2850,40
20240613,135400,1520657565,2850,2845,2850,2845,271
20240613,135300,1519886550,2850,2850,2850,2850,20
20240613,135200,1519829550,2850,2845,2850,2845,3
20240613,135100,1519821005,2850,2850,2850,2850,0
20240613,135000,1519821005,2850,2845,2850,2840,3433
20240613,134900,1510054355,2845,2845,2845,2845,1908
20240613,134800,1504626095,2850,2850,2850,2845,4034
20240613,134700,1493148035,2850,2845,2850,2845,571
20240613,134600,1491523520,2850,2845,2850,2845,5647
20240613,134500,1475457280,2845,2840,2845,2840,1406
20240613,134400,1471458530,2845,2845,2845,2840,10525
20240613,134300,1441564900,2845,2840,2845,2840,665
20240613,134200,1439674315,2845,2845,2845,2840,645
20240613,134100,1437839300,2845,2845,2845,2845,950
20240613,134000,1435136550,2845,2845,2845,2840,9469
20240613,133900,1408198580,2850,2850,2850,2845,1025
20240613,133800,1405282395,2845,2850,2850,2845,61
20240613,133700,1405108550,2850,2850,2850,2850,886
20240613,133600,1402583450,2845,2845,2850,2845,289
20240613,133500,1401761230,2850,2860,2860,2850,3111
20240613,133400,1392894460,2860,2860,2860,2860,320
20240613,133300,1391979260,2860,2850,2860,2850,270
20240613,133200,1391209730,2860,2860,2860,2860,1
20240613,133100,1391206870,2850,2855,2860,2850,2003
20240613,133000,1385488300,2855,2850,2855,2850,1270
20240613,132900,1381863785,2855,2855,2855,2850,303
20240613,132800,1380998725,2855,2855,2855,2855,0
20240613,132700,1380998725,2855,2855,2855,2850,52
20240613,132600,1380850270,2855,2850,2855,2850,268
20240613,132500,1380086460,2855,2850,2855,2850,7
20240613,132400,1380066500,2860,2850,2860,2850,55
20240613,132300,1379909460,2860,2850,2860,2850,5552
20240613,132200,1364059830,2850,2855,2855,2850,25
20240613,132100,1363988460,2855,2855,2855,2850,1779
20240613,132000,1358916795,2855,2845,2855,2845,916
20240613,131900,1356306695,2850,2855,2855,2845,5115
20240613,131800,1341730125,2855,2850,2855,2850,204
20240613,131700,1341148710,2855,2855,2855,2850,1167
20240613,131600,1337822515,2855,2855,2855,2850,2283
20240613,131500,1331315890,2850,2855,2855,2850,3424
20240613,131400,1321555715,2850,2855,2855,2850,602
20240613,131300,1319840005,2855,2850,2855,2850,369
20240613,131200,1318788345,2855,2855,2855,2855,101
20240613,131100,1318499990,2855,2860,2860,2850,9
20240613,131000,1318474280,2855,2855,2860,2855,177
20240613,130900,1317968940,2860,2860,2860,2850,2256
20240613,130800,1311529360,2860,2855,2860,2855,1003
20240613,130700,1308665780,2860,2860,2860,2855,455
20240613,130600,1307365485,2860,2860,2860,2850,2582
20240613,130500,1299983625,2860,2850,2860,2850,4
20240613,130400,1299972195,2860,2855,2860,2855,1302
20240613,130300,1296254975,2855,2855,2860,2855,1254
20240613,130200,1292673585,2850,2860,2860,2850,290
20240613,130100,1291846925,2850,2855,2860,2850,604
20240613,130000,1290122725,2860,2860,2860,2850,352
20240613,125900,1289117640,2860,2850,2860,2850,281
20240613,125800,1288316650,2860,2855,2860,2850,1019
20240613,125700,1285402395,2855,2860,2860,2850,2045
20240613,125600,1279573700,2850,2850,2850,2850,1801
20240613,125500,1274440850,2850,2860,2860,2850,276
20240613,125400,1273654150,2860,2855,2860,2855,1010
20240613,125300,1270766550,2855,2855,2855,2855,1468
20240613,125200,1266575410,2855,2860,2860,2850,442
20240613,125100,1265314820,2855,2855,2855,2850,1521
20240613,125000,1260972370,2860,2860,2860,2855,307
20240613,124900,1260095620,2855,2855,2855,2850,4159
20240613,124800,1248223010,2855,2855,2855,2855,3106
20240613,124700,1239355380,2850,2850,2850,2850,18
20240613,124600,1239304080,2855,2855,2855,2855,27
20240613,124500,1239226995,2855,2850,2855,2850,298
20240613,124400,1238377545,2850,2855,2855,2850,2
20240613,124300,1238371840,2855,2855,2855,2855,2709
20240613,124200,1230637645,2855,2855,2855,2850,305
20240613,124100,1229768200,2855,2855,2855,2850,12
20240613,124000,1229733945,2855,2855,2855,2850,916
20240613,123900,1227121295,2855,2850,2855,2850,667
20240613,123800,1225218815,2855,2850,2855,2850,857
20240613,123700,1222776340,2855,2850,2855,2850,261
20240613,123600,1222032185,2855,2850,2855,2850,2
20240613,123500,1222026480,2855,2855,2855,2850,296
20240613,123400,1221182730,2855,2855,2855,2855,536
20240613,123300,1219652450,2855,2850,2855,2850,1820
20240613,123200,1214458215,2855,2855,2855,2855,11
20240613,123100,1214426810,2850,2850,2855,2850,434
20240613,123000,1213189080,2855,2855,2855,2850,386
20240613,122900,1212087200,2855,2850,2855,2850,3
20240613,122800,1212078640,2855,2855,2855,2850,471
20240613,122700,1210735265,2855,2850,2855,2850,369
20240613,122600,1209681775,2855,2855,2855,2855,0
20240613,122500,1209681775,2855,2855,2855,2850,2067
20240613,122400,1203783460,2860,2860,2860,2855,15
20240613,122300,1203740565,2860,2860,2860,2860,196
20240613,122200,1203180005,2860,2860,2860,2860,0
20240613,122100,1203180005,2860,2860,2860,2855,287
20240613,122000,1202360570,2855,2855,2855,2855,501
20240613,121900,1200930215,2860,2860,2860,2860,0
20240613,121800,1200930215,2860,2855,2860,2855,2883
20240613,121700,1192694205,2860,2860,2860,2860,0
20240613,121600,1192694205,2860,2860,2860,2860,294
20240613,121500,1191853365,2865,2865,2865,2860,94
20240613,121400,1191584060,2860,2860,2865,2860,371
20240613,121300,1190522480,2865,2860,2865,2855,144
20240613,121200,1190110805,2860,2860,2860,2860,1510
20240613,121100,1185792205,2860,2860,2860,2855,325
20240613,121000,1184864290,2855,2855,2855,2855,1175
20240613,120900,1181509665,2855,2855,2860,2855,170
20240613,120800,1181024300,2855,2860,2860,2855,438
20240613,120700,1179773805,2855,2855,2855,2855,266
20240613,120600,1179014375,2855,2860,2860,2855,752
20240613,120500,1176863660,2860,2860,2860,2860,645
20240613,120400,1175018960,2855,2860,2860,2855,350
20240613,120300,1174019300,2860,2860,2860,2860,68
20240613,120200,1173824820,2855,2855,2855,2855,1701
20240613,120100,1168968465,2855,2855,2855,2855,266
20240613,120000,1168209035,2860,2860,2860,2860,102
20240613,115900,1167917315,2860,2860,2860,2860,4
20240613,115800,1167905875,2860,2860,2860,2860,4
20240613,115700,1167894435,2855,2855,2855,2855,468
20240613,115600,1166558295,2855,2855,2855,2855,667
20240613,115500,1164654010,2855,2860,2860,2855,11
20240613,115400,1164622555,2860,2860,2860,2855,1342
20240613,115300,1160785865,2860,2860,2860,2860,381
20240613,115200,1159696205,2860,2860,2860,2860,2924
20240613,115100,1151333565,2860,2860,2860,2860,203
20240613,115000,1150752985,2860,2865,2865,2860,1207
20240613,114900,1147296260,2865,2865,2865,2865,2310
20240613,114800,1140678110,2865,2860,2865,2860,175
20240613,114700,1140177110,2860,2865,2865,2860,306
20240613,114600,1139301775,2860,2865,2865,2860,202
20240613,114500,1138723050,2860,2860,2860,2860,50
20240613,114400,1138580050,2865,2860,2865,2860,1733
20240613,114300,1133620860,2860,2865,2870,2860,1676
20240613,114200,1128820445,2865,2865,2865,2865,1971
20240613,114100,1123173530,2865,2865,2865,2865,1056
20240613,114000,1120148090,2865,2865,2865,2865,267
20240613,113900,1119383135,2870,2870,2870,2870,1
20240613,113800,1119380265,2870,2865,2870,2865,2514
20240613,113700,1112177635,2865,2865,2865,2865,567
20240613,113600,1110553180,2865,2865,2865,2865,16
20240613,113500,1110507340,2865,2870,2870,2865,383
20240613,113400,1109408135,2865,2865,2865,2865,1271
20240613,113300,1105766720,2865,2870,2870,2865,271
20240613,113200,1104990290,2865,2870,2875,2865,1258
20240613,113100,1101385385,2870,2865,2870,2865,1350
20240613,113000,1097517335,2875,2875,2875,2870,1372
20240613,112900,1093579345,2875,2875,2875,2875,7
20240613,112800,1093559220,2875,2875,2875,2875,1
20240613,112700,1093556345,2870,2875,2875,2870,243
20240613,112600,1092857740,2875,2870,2875,2870,395
20240613,112500,1091723915,2875,2870,2875,2870,6
20240613,112400,1091706690,2870,2875,2875,2870,202
20240613,112300,1091125945,2865,2870,2875,2865,10615
20240613,112200,1060658590,2875,2880,2880,2875,482
20240613,112100,1059272785,2880,2875,2880,2875,152
20240613,112000,1058835775,2875,2870,2880,2870,961
20240613,111900,1056074665,2870,2875,2880,2870,4616
20240613,111800,1042801880,2880,2880,2880,2880,1
20240613,111700,1042799000,2880,2880,2880,2880,382
20240613,111600,1041698840,2880,2880,2880,2875,411
20240613,111500,1040516490,2880,2875,2880,2875,2
20240613,111400,1040510735,2875,2880,2880,2875,1186
20240613,111300,1037100055,2880,2875,2880,2875,1763
20240613,111200,1032024005,2875,2875,2875,2875,2637
20240613,111100,1024442630,2875,2880,2880,2875,2812
20240613,111000,1016345195,2880,2880,2880,2880,2588
20240613,110900,1008891755,2880,2875,2880,2870,1689
20240613,110800,1004036460,2880,2875,2880,2875,300
20240613,110700,1003173455,2875,2875,2875,2875,1143
20240613,110600,999887330,2875,2880,2880,2870,1646
20240613,110500,995156390,2875,2875,2880,2875,803
20240613,110400,992846010,2875,2875,2875,2870,1878
20240613,110300,987446785,2875,2875,2875,2870,177
20240613,110200,986938265,2870,2875,2875,2870,4638
20240613,110100,973605370,2875,2875,2875,2870,8055
20240613,110000,950472305,2875,2875,2875,2870,1515
20240613,105900,946121690,2875,2870,2875,2870,815
20240613,105800,943782430,2870,2870,2870,2870,3460
20240613,105700,933852230,2870,2870,2870,2870,2452
20240613,105600,926814990,2865,2865,2870,2865,1078
20240613,105500,923726255,2865,2875,2875,2865,10516
20240613,105400,893509650,2875,2875,2875,2875,4354
20240613,105300,880991900,2875,2870,2875,2870,59
20240613,105200,880822340,2870,2875,2875,2870,1313
20240613,105100,877053705,2875,2875,2875,2875,1691
20240613,105000,872192080,2875,2875,2875,2870,2874
20240613,104900,863931940,2875,2875,2875,2870,1488
20240613,104800,859657730,2875,2870,2875,2865,12347
20240613,104700,824221975,2870,2870,2870,2865,4146
20240613,104600,812322975,2870,2870,2870,2870,4925
20240613,104500,798188225,2870,2870,2870,2865,873
20240613,104400,795686550,2865,2870,2870,2865,514
20240613,104300,794213880,2870,2865,2870,2865,2739
20240613,104200,786365630,2865,2865,2865,2855,1660
20240613,104100,781613070,2865,2860,2865,2860,6378
20240613,104000,763357045,2855,2850,2855,2850,587
20240613,103900,761682010,2855,2850,2855,2850,3353
20240613,103800,752109445,2850,2850,2850,2850,616
20240613,103700,750353845,2850,2855,2855,2850,1120
20240613,103600,747161690,2855,2855,2855,2855,31
20240613,103500,747073185,2855,2850,2855,2850,806
20240613,103400,744773390,2850,2845,2850,2845,914
20240613,103300,742168500,2840,2850,2850,2840,14579
20240613,103200,700721270,2850,2845,2850,2845,4256
20240613,103100,688593005,2850,2850,2850,2845,3359
20240613,103000,679021355,2850,2850,2850,2850,259
20240613,102900,678283205,2850,2845,2850,2845,40
20240613,102800,678169210,2845,2845,2845,2845,882
20240613,102700,675659920,2845,2855,2855,2845,2606
20240613,102600,668227570,2850,2855,2855,2850,1502
20240613,102500,663946860,2850,2850,2850,2850,266
20240613,102400,663188760,2850,2850,2850,2850,2784
20240613,102300,655254360,2850,2850,2850,2845,15808
20240613,102200,610203460,2850,2845,2850,2845,880
20240613,102100,607699045,2845,2850,2850,2845,298
20240613,102000,606851180,2850,2855,2855,2845,10698
20240613,101900,576346310,2860,2855,2860,2855,110
20240613,101800,576032255,2855,2855,2855,2855,3285
20240613,101700,566653580,2860,2860,2860,2860,20
20240613,101600,566596380,2860,2860,2860,2855,618
20240613,101500,564831400,2860,2860,2860,2855,111
20240613,101400,564514440,2855,2860,2860,2855,2379
20240613,101300,557722385,2860,2860,2860,2860,503
20240613,101200,556283805,2855,2855,2855,2855,150
20240613,101100,555855555,2855,2855,2855,2855,266
20240613,101000,555096125,2860,2860,2860,2860,1381
20240613,100900,551146465,2860,2860,2860,2860,517
20240613,100800,549667845,2860,2860,2860,2855,2112
20240613,100700,543628860,2860,2860,2860,2860,4513
20240613,100600,530721680,2860,2855,2860,2855,643
20240613,100500,528885800,2860,2860,2860,2860,943
20240613,100400,526188820,2860,2855,2860,2855,587
20240613,100300,524511430,2860,2860,2860,2850,57
20240613,100200,524348690,2855,2860,2860,2855,7927
20240613,100100,501715810,2860,2855,2860,2855,1330
20240613,100000,497915650,2860,2860,2860,2860,21
20240613,095900,497855590,2860,2855,2860,2855,538
20240613,095800,496316960,2860,2855,2860,2855,376
20240613,095700,495243465,2850,2855,2855,2850,1050
20240613,095600,492249045,2855,2860,2860,2855,2645
20240613,095500,484695990,2860,2860,2860,2855,640
20240613,095400,482865690,2860,2860,2860,2855,9307
20240613,095300,456249155,2860,2855,2860,2855,821
20240613,095200,453904885,2855,2855,2855,2850,1621
20240613,095100,449276935,2850,2850,2850,2845,2436
20240613,095000,442336010,2845,2850,2850,2845,372
20240613,094900,441277140,2850,2850,2850,2845,171
20240613,094800,440789895,2850,2845,2850,2845,1017
20240613,094700,437896445,2850,2850,2850,2840,1305
20240613,094600,434184865,2845,2850,2855,2845,9401
20240613,094500,407431600,2855,2850,2855,2850,2215
20240613,094400,401118835,2845,2850,2850,2845,2967
20240613,094300,392663890,2855,2855,2855,2855,213
20240613,094200,392055775,2855,2850,2855,2845,5534
20240613,094100,376291285,2855,2855,2855,2855,2400
20240613,094000,369439285,2850,2855,2855,2850,662
20240613,093900,367552355,2850,2855,2855,2850,50
20240613,093800,367409805,2855,2855,2855,2855,14
20240613,093700,367369835,2855,2845,2855,2840,3350
20240613,093600,357848005,2845,2845,2845,2845,759
20240613,093500,355688650,2845,2855,2855,2845,1728
20240613,093400,350768545,2855,2855,2855,2855,8
20240613,093300,350745705,2855,2855,2855,2855,336
20240613,093200,349786425,2855,2855,2855,2850,2219
20240613,093100,343453200,2855,2855,2855,2850,18
20240613,093000,343401820,2855,2860,2860,2855,203
20240613,092900,342821920,2855,2850,2860,2850,572
20240613,092800,341189330,2855,2855,2855,2855,12
20240613,092700,341155070,2855,2850,2855,2845,4279
20240613,092600,328974785,2850,2850,2850,2845,1927
20240613,092500,323482885,2855,2850,2855,2850,578
20240613,092400,321832795,2855,2850,2855,2850,135
20240613,092300,321448030,2855,2845,2855,2845,1036
20240613,092200,318496910,2850,2840,2850,2840,2218
20240613,092100,312190985,2845,2845,2845,2840,641
20240613,092000,310368840,2845,2845,2845,2840,1264
20240613,091900,306774080,2850,2855,2855,2845,8675
20240613,091800,282045915,2855,2855,2855,2855,1297
20240613,091700,278342980,2865,2860,2865,2855,2069
20240613,091600,272431260,2860,2855,2860,2855,2537
20240613,091500,265188105,2860,2855,2860,2855,1395
20240613,091400,261205190,2860,2865,2865,2850,3419
20240613,091300,251448125,2865,2865,2865,2855,2281
20240613,091200,244935180,2865,2860,2865,2850,1083
20240613,091100,241836655,2855,2855,2865,2855,3818
20240613,091000,230936145,2855,2865,2880,2855,10051
20240613,090900,202187010,2885,2890,2890,2865,2430
20240613,090800,195210335,2865,2850,2900,2845,31084
20240613,090700,105998165,2850,2845,2850,2845,1999
20240613,090600,100303165,2850,2850,2855,2850,5198
20240613,090500,85488525,2855,2855,2855,2850,1378
20240613,090400,81560655,2855,2860,2860,2855,1088
20240613,090300,78454190,2860,2850,2860,2850,892
20240613,090200,75911765,2850,2855,2865,2850,1755
20240613,090100,70903665,2855,2860,2870,2855,11465
20240613,090000,38120995,2860,2875,2875,2860,13270