stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,200800,8194051560,13820,13820,13820,13820,19345
20240603,200700,8194051560,13820,13820,13820,13820,0
20240603,200600,8194051560,13820,13820,13820,13820,0
20240603,200500,8194051560,13820,13820,13820,13820,0
20240603,200400,8194051560,13820,13820,13820,13820,0
20240603,200300,8194051560,13820,13820,13820,13820,0
20240603,200200,8194051560,13820,13820,13820,13820,0
20240603,200100,8194051560,13820,13820,13820,13820,0
20240603,200000,8194051560,13820,13820,13820,13820,0
20240603,195900,8194051560,13820,13820,13820,13820,0
20240603,195800,8194051560,13820,13820,13820,13820,0
20240603,195700,8194051560,13820,13820,13820,13820,0
20240603,195600,8194051560,13820,13820,13820,13820,0
20240603,195500,8194051560,13820,13820,13820,13820,0
20240603,195400,8194051560,13820,13820,13820,13820,0
20240603,195300,8194051560,13820,13820,13820,13820,0
20240603,195200,8194051560,13820,13820,13820,13820,0
20240603,195100,8194051560,13820,13820,13820,13820,0
20240603,195000,8194051560,13820,13820,13820,13820,0
20240603,194900,8194051560,13820,13820,13820,13820,0
20240603,194800,8194051560,13820,13820,13820,13820,0
20240603,194700,8194051560,13820,13820,13820,13820,0
20240603,194600,8194051560,13820,13820,13820,13820,0
20240603,194500,8194051560,13820,13820,13820,13820,0
20240603,194400,8194051560,13820,13820,13820,13820,0
20240603,194300,8194051560,13820,13820,13820,13820,0
20240603,194200,8194051560,13820,13820,13820,13820,0
20240603,194100,8194051560,13820,13820,13820,13820,0
20240603,194000,8194051560,13820,13820,13820,13820,0
20240603,193900,8194051560,13820,13820,13820,13820,0
20240603,193800,8194051560,13820,13820,13820,13820,19345
20240603,193700,8194051560,13820,13820,13820,13820,0
20240603,193600,8194051560,13820,13820,13820,13820,0
20240603,193500,8194051560,13820,13820,13820,13820,0
20240603,193400,8194051560,13820,13820,13820,13820,0
20240603,193300,8194051560,13820,13820,13820,13820,0
20240603,193200,8194051560,13820,13820,13820,13820,0
20240603,193100,8194051560,13820,13820,13820,13820,0
20240603,193000,8194051560,13820,13820,13820,13820,0
20240603,192900,8194051560,13820,13820,13820,13820,0
20240603,192800,8194051560,13820,13820,13820,13820,0
20240603,192700,8194051560,13820,13820,13820,13820,0
20240603,192600,8194051560,13820,13820,13820,13820,0
20240603,192500,8194051560,13820,13820,13820,13820,0
20240603,192400,8194051560,13820,13820,13820,13820,0
20240603,192300,8194051560,13820,13820,13820,13820,0
20240603,192200,8194051560,13820,13820,13820,13820,0
20240603,192100,8194051560,13820,13820,13820,13820,0
20240603,192000,8194051560,13820,13820,13820,13820,0
20240603,191900,8194051560,13820,13820,13820,13820,0
20240603,191800,8194051560,13820,13820,13820,13820,0
20240603,191700,8194051560,13820,13820,13820,13820,0
20240603,191600,8194051560,13820,13820,13820,13820,0
20240603,191500,8194051560,13820,13820,13820,13820,0
20240603,191400,8194051560,13820,13820,13820,13820,0
20240603,191300,8194051560,13820,13820,13820,13820,0
20240603,191200,8194051560,13820,13820,13820,13820,0
20240603,191100,8194051560,13820,13820,13820,13820,0
20240603,191000,8194051560,13820,13820,13820,13820,0
20240603,190900,8194051560,13820,13820,13820,13820,0
20240603,190800,8194051560,13820,13820,13820,13820,19345
20240603,190700,8194051560,13820,13820,13820,13820,0
20240603,190600,8194051560,13820,13820,13820,13820,0
20240603,190500,8194051560,13820,13820,13820,13820,0
20240603,190400,8194051560,13820,13820,13820,13820,0
20240603,190300,8194051560,13820,13820,13820,13820,0
20240603,190200,8194051560,13820,13820,13820,13820,0
20240603,190100,8194051560,13820,13820,13820,13820,0
20240603,190000,8194051560,13820,13820,13820,13820,0
20240603,185900,8194051560,13820,13820,13820,13820,0
20240603,185800,8194051560,13820,13820,13820,13820,0
20240603,185700,8194051560,13820,13820,13820,13820,0
20240603,185600,8194051560,13820,13820,13820,13820,0
20240603,185500,8194051560,13820,13820,13820,13820,0
20240603,185400,8194051560,13820,13820,13820,13820,0
20240603,185300,8194051560,13820,13820,13820,13820,0
20240603,185200,8194051560,13820,13820,13820,13820,0
20240603,185100,8194051560,13820,13820,13820,13820,0
20240603,185000,8194051560,13820,13820,13820,13820,0
20240603,184900,8194051560,13820,13820,13820,13820,0
20240603,184800,8194051560,13820,13820,13820,13820,0
20240603,184700,8194051560,13820,13820,13820,13820,0
20240603,184600,8194051560,13820,13820,13820,13820,0
20240603,184500,8194051560,13820,13820,13820,13820,0
20240603,184400,8194051560,13820,13820,13820,13820,0
20240603,184300,8194051560,13820,13820,13820,13820,0
20240603,184200,8194051560,13820,13820,13820,13820,0
20240603,184100,8194051560,13820,13820,13820,13820,0
20240603,184000,8194051560,13820,13820,13820,13820,0
20240603,183900,8194051560,13820,13820,13820,13820,0
20240603,183800,8194051560,13820,13820,13820,13820,19345
20240603,183700,8194051560,13820,13820,13820,13820,0
20240603,183600,8194051560,13820,13820,13820,13820,0
20240603,183500,8194051560,13820,13820,13820,13820,0
20240603,183400,8194051560,13820,13820,13820,13820,0
20240603,183300,8194051560,13820,13820,13820,13820,0
20240603,183200,8194051560,13820,13820,13820,13820,0
20240603,183100,8194051560,13820,13820,13820,13820,0
20240603,183000,8194051560,13820,13820,13820,13820,0
20240603,182900,8194051560,13820,13820,13820,13820,0
20240603,182800,8194051560,13820,13820,13820,13820,0
20240603,182700,8194051560,13820,13820,13820,13820,0
20240603,182600,8194051560,13820,13820,13820,13820,0
20240603,182500,8194051560,13820,13820,13820,13820,0
20240603,182400,8194051560,13820,13820,13820,13820,0
20240603,182300,8194051560,13820,13820,13820,13820,0
20240603,182200,8194051560,13820,13820,13820,13820,0
20240603,182100,8194051560,13820,13820,13820,13820,0
20240603,182000,8194051560,13820,13820,13820,13820,0
20240603,181900,8194051560,13820,13820,13820,13820,0
20240603,181800,8194051560,13820,13820,13820,13820,0
20240603,181700,8194051560,13820,13820,13820,13820,0
20240603,181600,8194051560,13820,13820,13820,13820,0
20240603,181500,8194051560,13820,13820,13820,13820,0
20240603,181400,8194051560,13820,13820,13820,13820,0
20240603,181300,8194051560,13820,13820,13820,13820,0
20240603,181200,8194051560,13820,13820,13820,13820,0
20240603,181100,8194051560,13820,13820,13820,13820,0
20240603,181000,8194051560,13820,13820,13820,13820,0
20240603,180900,8194051560,13820,13820,13820,13820,0
20240603,180800,8194051560,13820,13820,13820,13820,19345
20240603,180700,8194051560,13820,13820,13820,13820,0
20240603,180600,8194051560,13820,13820,13820,13820,0
20240603,180500,8194051560,13820,13820,13820,13820,0
20240603,180400,8194051560,13820,13820,13820,13820,0
20240603,180300,8194051560,13820,13820,13820,13820,0
20240603,180200,8194051560,13820,13820,13820,13820,0
20240603,180100,8194051560,13820,13820,13820,13820,0
20240603,180000,8194051560,13820,13820,13820,13820,0
20240603,175900,8194051560,13820,13820,13820,13820,0
20240603,175800,8194051560,13820,13820,13820,13820,0
20240603,175700,8194051560,13820,13820,13820,13820,0
20240603,175600,8194051560,13820,13820,13820,13820,0
20240603,175500,8194051560,13820,13820,13820,13820,0
20240603,175400,8194051560,13820,13820,13820,13820,0
20240603,175300,8194051560,13820,13820,13820,13820,0
20240603,175200,8194051560,13820,13820,13820,13820,0
20240603,175100,8194051560,13820,13820,13820,13820,0
20240603,175000,8194051560,13820,13820,13820,13820,0
20240603,174900,8194051560,13820,13820,13820,13820,0
20240603,174800,8194051560,13820,13820,13820,13820,0
20240603,174700,8194051560,13820,13820,13820,13820,0
20240603,174600,8194051560,13820,13820,13820,13820,0
20240603,174500,8194051560,13820,13820,13820,13820,0
20240603,174400,8194051560,13820,13820,13820,13820,0
20240603,174300,8194051560,13820,13820,13820,13820,0
20240603,174200,8194051560,13820,13820,13820,13820,0
20240603,174100,8194051560,13820,13820,13820,13820,0
20240603,174000,8194051560,13820,13820,13820,13820,0
20240603,173900,8194051560,13820,13820,13820,13820,0
20240603,173800,8194051560,13820,13820,13820,13820,19345
20240603,173700,8194051560,13820,13820,13820,13820,0
20240603,173600,8194051560,13820,13820,13820,13820,0
20240603,173500,8194051560,13820,13820,13820,13820,0
20240603,173400,8194051560,13820,13820,13820,13820,0
20240603,173300,8194051560,13820,13820,13820,13820,0
20240603,173200,8194051560,13820,13820,13820,13820,0
20240603,173100,8194051560,13820,13820,13820,13820,0
20240603,173000,8194051560,13820,13820,13820,13820,0
20240603,172900,8194051560,13820,13820,13820,13820,0
20240603,172800,8194051560,13820,13820,13820,13820,0
20240603,172700,8194051560,13820,13820,13820,13820,0
20240603,172600,8194051560,13820,13820,13820,13820,0
20240603,172500,8194051560,13820,13820,13820,13820,0
20240603,172400,8194051560,13820,13820,13820,13820,0
20240603,172300,8194051560,13820,13820,13820,13820,0
20240603,172200,8194051560,13820,13820,13820,13820,0
20240603,172100,8194051560,13820,13820,13820,13820,0
20240603,172000,8194051560,13820,13820,13820,13820,0
20240603,171900,8194051560,13820,13820,13820,13820,0
20240603,171800,8194051560,13820,13820,13820,13820,0
20240603,171700,8194051560,13820,13820,13820,13820,0
20240603,171600,8194051560,13820,13820,13820,13820,0
20240603,171500,8194051560,13820,13820,13820,13820,0
20240603,171400,8194051560,13820,13820,13820,13820,0
20240603,171300,8194051560,13820,13820,13820,13820,0
20240603,171200,8194051560,13820,13820,13820,13820,0
20240603,171100,8194051560,13820,13820,13820,13820,0
20240603,171000,8194051560,13820,13820,13820,13820,0
20240603,170900,8194051560,13820,13820,13820,13820,0
20240603,170800,8194051560,13820,13820,13820,13820,19345
20240603,170700,8194051560,13820,13820,13820,13820,0
20240603,170600,8194051560,13820,13820,13820,13820,0
20240603,170500,8194051560,13820,13820,13820,13820,0
20240603,170400,8194051560,13820,13820,13820,13820,0
20240603,170300,8194051560,13820,13820,13820,13820,0
20240603,170200,8194051560,13820,13820,13820,13820,0
20240603,170100,8194051560,13820,13820,13820,13820,0
20240603,170000,8194051560,13820,13820,13820,13820,0
20240603,165900,8194051560,13820,13820,13820,13820,0
20240603,165800,8194051560,13820,13820,13820,13820,0
20240603,165700,8194051560,13820,13820,13820,13820,0
20240603,165600,8194051560,13820,13820,13820,13820,0
20240603,165500,8194051560,13820,13820,13820,13820,0
20240603,165400,8194051560,13820,13820,13820,13820,0
20240603,165300,8194051560,13820,13820,13820,13820,0
20240603,165200,8194051560,13820,13820,13820,13820,0
20240603,165100,8194051560,13820,13820,13820,13820,0
20240603,165000,8194051560,13820,13820,13820,13820,0
20240603,164900,8194051560,13820,13820,13820,13820,0
20240603,164800,8194051560,13820,13820,13820,13820,0
20240603,164700,8194051560,13820,13820,13820,13820,0
20240603,164600,8194051560,13820,13820,13820,13820,0
20240603,164500,8194051560,13820,13820,13820,13820,0
20240603,164400,8194051560,13820,13820,13820,13820,0
20240603,164300,8194051560,13820,13820,13820,13820,0
20240603,164200,8194051560,13820,13820,13820,13820,0
20240603,164100,8194051560,13820,13820,13820,13820,0
20240603,164000,8194051560,13820,13820,13820,13820,0
20240603,163900,8194051560,13820,13820,13820,13820,0
20240603,163800,8194051560,13820,13820,13820,13820,19345
20240603,163700,8194051560,13820,13820,13820,13820,0
20240603,163600,8194051560,13820,13820,13820,13820,0
20240603,163500,8194051560,13820,13820,13820,13820,0
20240603,163400,8194051560,13820,13820,13820,13820,0
20240603,163300,8194051560,13820,13820,13820,13820,0
20240603,163200,8194051560,13820,13820,13820,13820,0
20240603,163100,8194051560,13820,13820,13820,13820,0
20240603,163000,8194051560,13820,13820,13820,13820,0
20240603,162900,8194051560,13820,13820,13820,13820,0
20240603,162800,8194051560,13820,13820,13820,13820,0
20240603,162700,8194051560,13820,13820,13820,13820,0
20240603,162600,8194051560,13820,13820,13820,13820,0
20240603,162500,8194051560,13820,13820,13820,13820,0
20240603,162400,8194051560,13820,13820,13820,13820,0
20240603,162300,8194051560,13820,13820,13820,13820,0
20240603,162200,8194051560,13820,13820,13820,13820,0
20240603,162100,8194051560,13820,13820,13820,13820,0
20240603,162000,8194051560,13820,13820,13820,13820,0
20240603,161900,8194051560,13820,13820,13820,13820,0
20240603,161800,8194051560,13820,13820,13820,13820,0
20240603,161700,8194051560,13820,13820,13820,13820,0
20240603,161600,8194051560,13820,13820,13820,13820,0
20240603,161500,8194051560,13820,13820,13820,13820,0
20240603,161400,8194051560,13820,13820,13820,13820,0
20240603,161300,8194051560,13820,13820,13820,13820,0
20240603,161200,8194051560,13820,13820,13820,13820,0
20240603,161100,8194051560,13820,13820,13820,13820,0
20240603,161000,8194051560,13820,13820,13820,13820,0
20240603,160900,8194051560,13820,13820,13820,13820,0
20240603,160800,8194051560,13820,13820,13820,13820,19345
20240603,160700,8194051560,13820,13820,13820,13820,0
20240603,160600,8194051560,13820,13820,13820,13820,0
20240603,160500,8194051560,13820,13820,13820,13820,0
20240603,160400,8194051560,13820,13820,13820,13820,0
20240603,160300,8194051560,13820,13820,13820,13820,0
20240603,160200,8194051560,13820,13820,13820,13820,0
20240603,160100,8194051560,13820,13820,13820,13820,0
20240603,160000,8194051560,13820,13820,13820,13820,0
20240603,155900,8194051560,13820,13820,13820,13820,0
20240603,155800,8194051560,13820,13820,13820,13820,0
20240603,155700,8194051560,13820,13820,13820,13820,0
20240603,155600,8194051560,13820,13820,13820,13820,0
20240603,155500,8194051560,13820,13820,13820,13820,0
20240603,155400,8194051560,13820,13820,13820,13820,0
20240603,155300,8194051560,13820,13820,13820,13820,0
20240603,155200,8194051560,13820,13820,13820,13820,0
20240603,155100,8194051560,13820,13820,13820,13820,0
20240603,155000,8194051560,13820,13820,13820,13820,0
20240603,154900,8194051560,13820,13820,13820,13820,0
20240603,154800,8194051560,13820,13820,13820,13820,0
20240603,154700,8194051560,13820,13820,13820,13820,0
20240603,154600,8194051560,13820,13820,13820,13820,0
20240603,154500,8194051560,13820,13820,13820,13820,0
20240603,154400,8194051560,13820,13820,13820,13820,0
20240603,154300,8194051560,13820,13820,13820,13820,0
20240603,154200,8194051560,13820,13820,13820,13820,0
20240603,154100,8194051560,13820,13820,13820,13820,0
20240603,154000,8194051560,13820,13820,13820,13820,0
20240603,153900,8194051560,13820,13820,13820,13820,0
20240603,153800,8194051560,13820,13820,13820,13820,19345
20240603,153700,8194051560,13820,13820,13820,13820,0
20240603,153600,8194051560,13820,13820,13820,13820,0
20240603,153500,8194051560,13820,13820,13820,13820,0
20240603,153400,8194051560,13820,13820,13820,13820,0
20240603,153300,8194051560,13820,13820,13820,13820,0
20240603,153200,8194051560,13820,13820,13820,13820,0
20240603,153100,8194051560,13820,13820,13820,13820,0
20240603,153000,8194051560,13820,13820,13820,13820,19345
20240603,152900,7926703660,13790,13790,13790,13790,0
20240603,152800,7926703660,13790,13790,13790,13790,0
20240603,152700,7926703660,13790,13790,13790,13790,0
20240603,152600,7926703660,13790,13790,13790,13790,0
20240603,152500,7926703660,13790,13790,13790,13790,0
20240603,152400,7926703660,13790,13790,13790,13790,0
20240603,152300,7926703660,13790,13790,13790,13790,0
20240603,152200,7926703660,13790,13790,13790,13790,0
20240603,152100,7926703660,13790,13790,13790,13790,0
20240603,152000,7926703660,13790,13790,13790,13790,0
20240603,151900,7926703660,13790,13810,13830,13790,3619
20240603,151800,7876732260,13820,13820,13820,13800,3726
20240603,151700,7825277510,13820,13830,13830,13810,793
20240603,151600,7814318390,13830,13830,13830,13810,1438
20240603,151500,7794452020,13820,13830,13830,13820,2534
20240603,151400,7759425410,13830,13830,13830,13820,197
20240603,151300,7756702400,13830,13830,13830,13830,520
20240603,151200,7749510800,13830,13820,13830,13820,220
20240603,151100,7746469200,13820,13800,13820,13800,1468
20240603,151000,7726196850,13800,13840,13840,13800,5070
20240603,150900,7656164070,13840,13840,13840,13840,40
20240603,150800,7655610470,13830,13830,13830,13830,233
20240603,150700,7652388080,13820,13820,13820,13810,694
20240603,150600,7642797200,13810,13840,13840,13810,5294
20240603,150500,7569642960,13840,13840,13840,13830,1873
20240603,150400,7543739320,13820,13830,13830,13820,1205
20240603,150300,7527080170,13830,13830,13830,13830,386
20240603,150200,7521741790,13830,13830,13830,13820,1741
20240603,150100,7497663770,13830,13830,13830,13830,23
20240603,150000,7497345680,13830,13830,13840,13830,392
20240603,145900,7491924290,13840,13830,13840,13830,551
20240603,145800,7484303840,13830,13840,13840,13820,1680
20240603,145700,7461073230,13840,13830,13840,13830,11
20240603,145600,7460921040,13830,13830,13830,13820,1335
20240603,145500,7442458780,13830,13830,13830,13830,327
20240603,145400,7437936370,13830,13830,13830,13830,53
20240603,145300,7437203380,13830,13830,13830,13830,274
20240603,145200,7433413960,13830,13840,13840,13830,778
20240603,145100,7422653670,13840,13840,13840,13840,112
20240603,145000,7421103590,13840,13830,13860,13830,1756
20240603,144900,7396795240,13830,13820,13830,13820,1203
20240603,144800,7380157880,13820,13830,13830,13820,51
20240603,144700,7379453050,13810,13810,13820,13810,1317
20240603,144600,7361254070,13820,13830,13830,13820,4091
20240603,144500,7304697510,13830,13840,13840,13830,222
20240603,144400,7301625430,13840,13840,13840,13840,1660
20240603,144300,7278651030,13840,13840,13850,13840,1255
20240603,144200,7261281720,13850,13860,13860,13850,2374
20240603,144100,7228401070,13860,13860,13860,13850,417
20240603,144000,7222623030,13860,13860,13860,13860,147
20240603,143900,7220585610,13860,13870,13870,13860,174
20240603,143800,7218173960,13870,13870,13870,13860,160
20240603,143700,7215954840,13870,13870,13870,13860,1953
20240603,143600,7188885370,13870,13870,13870,13860,243
20240603,143500,7185515960,13870,13870,13870,13860,390
20240603,143400,7180106670,13870,13870,13870,13870,80
20240603,143300,7178997070,13870,13870,13870,13860,503
20240603,143200,7172022970,13870,13870,13870,13870,96
20240603,143100,7170691450,13870,13870,13870,13860,264
20240603,143000,7167030760,13860,13860,13860,13860,348
20240603,142900,7162207480,13860,13860,13860,13860,534
20240603,142800,7154806240,13860,13870,13870,13860,501
20240603,142700,7147862370,13870,13860,13870,13860,237
20240603,142600,7144577450,13860,13860,13860,13860,961
20240603,142500,7131257990,13860,13850,13860,13850,32
20240603,142400,7130814730,13850,13850,13860,13850,1534
20240603,142300,7109567870,13850,13850,13850,13850,7
20240603,142200,7109470920,13850,13860,13860,13840,456
20240603,142100,7103152470,13840,13860,13860,13840,80
20240603,142000,7102043750,13850,13850,13850,13850,2285
20240603,141900,7070396500,13840,13830,13840,13830,880
20240603,141800,7058218300,13830,13830,13830,13830,131
20240603,141700,7056406570,13840,13840,13840,13820,5897
20240603,141600,6974855540,13850,13840,13850,13830,1509
20240603,141500,6953972750,13840,13840,13840,13840,267
20240603,141400,6950277470,13840,13850,13850,13840,179
20240603,141300,6947800010,13850,13830,13850,13830,1270
20240603,141200,6930235810,13840,13840,13850,13840,532
20240603,141100,6922871880,13850,13850,13850,13850,152
20240603,141000,6920766680,13850,13840,13850,13840,6
20240603,140900,6920683590,13850,13850,13850,13850,627
20240603,140800,6911999640,13850,13860,13870,13850,3373
20240603,140700,6865253010,13860,13850,13860,13850,577
20240603,140600,6857261550,13850,13840,13850,13840,757
20240603,140500,6846778500,13850,13860,13860,13850,2425
20240603,140400,6813192130,13860,13860,13860,13860,137
20240603,140300,6811293310,13860,13860,13860,13860,334
20240603,140200,6806664070,13860,13870,13870,13860,789
20240603,140100,6795728410,13870,13880,13880,13870,811
20240603,140000,6784479810,13880,13870,13880,13870,1001
20240603,135900,6770595930,13870,13880,13880,13870,1210
20240603,135800,6753802100,13890,13890,13890,13890,813
20240603,135700,6742509530,13890,13900,13900,13890,1008
20240603,135600,6728498440,13900,13930,13930,13900,3682
20240603,135500,6677261780,13930,13930,13930,13930,77
20240603,135400,6676189170,13920,13930,13930,13920,193
20240603,135300,6673501650,13930,13930,13930,13930,237
20240603,135200,6670200240,13920,13930,13930,13920,428
20240603,135100,6664240700,13930,13930,13930,13930,1910
20240603,135000,6637634400,13930,13930,13930,13930,33
20240603,134900,6637174710,13930,13930,13930,13930,556
20240603,134800,6629429630,13930,13940,13940,13930,107
20240603,134700,6627939100,13940,13930,13940,13930,410
20240603,134600,6622225800,13930,13920,13930,13920,1815
20240603,134500,6596943950,13930,13930,13940,13930,1114
20240603,134400,6581424530,13930,13940,13940,13930,1465
20240603,134300,6561015030,13940,13940,13940,13940,1772
20240603,134200,6536313350,13940,13940,13940,13930,309
20240603,134100,6532008460,13940,13940,13950,13940,1174
20240603,134000,6515636660,13940,13950,13950,13930,668
20240603,133900,6506324830,13950,13940,13950,13940,2295
20240603,133800,6474331210,13930,13930,13930,13920,1552
20240603,133700,6452711880,13920,13930,13930,13920,291
20240603,133600,6448661080,13920,13930,13930,13920,254
20240603,133500,6445125170,13920,13920,13930,13920,1075
20240603,133400,6430161060,13920,13920,13930,13920,489
20240603,133300,6423354170,13920,13920,13930,13920,31
20240603,133200,6422922450,13930,13920,13930,13920,573
20240603,133100,6414944790,13930,13930,13940,13930,1387
20240603,133000,6395622410,13930,13930,13940,13930,2780
20240603,132900,6356889000,13920,13910,13920,13910,1864
20240603,132800,6330945650,13910,13910,13920,13910,382
20240603,132700,6325630980,13910,13920,13920,13910,821
20240603,132600,6314209360,13920,13910,13920,13910,208
20240603,132500,6311315070,13910,13920,13920,13910,230
20240603,132400,6308114400,13920,13910,13920,13910,90
20240603,132300,6306861610,13920,13920,13920,13920,863
20240603,132200,6294848650,13920,13920,13920,13920,371
20240603,132100,6289684330,13920,13910,13930,13910,1024
20240603,132000,6275435710,13910,13920,13920,13910,222
20240603,131900,6272345480,13920,13930,13930,13920,948
20240603,131800,6259148610,13920,13920,13930,13920,704
20240603,131700,6249348290,13920,13910,13920,13910,4254
20240603,131600,6190157520,13910,13900,13910,13900,932
20240603,131500,6177202570,13900,13910,13910,13900,193
20240603,131400,6174518770,13900,13900,13900,13900,1000
20240603,131300,6160618770,13900,13920,13920,13900,160
20240603,131200,6158392770,13910,13920,13920,13910,452
20240603,131100,6152104620,13910,13910,13910,13910,572
20240603,131000,6144148100,13910,13910,13910,13900,203
20240603,130900,6141324470,13900,13900,13910,13900,2370
20240603,130800,6108378130,13900,13900,13900,13900,265
20240603,130700,6104694630,13900,13900,13900,13900,62
20240603,130600,6103832830,13910,13910,13910,13900,545
20240603,130500,6096251930,13910,13920,13920,13910,501
20240603,130400,6089278060,13920,13930,13930,13920,1652
20240603,130300,6066274380,13930,13910,13930,13910,2468
20240603,130200,6031926060,13900,13900,13910,13900,148
20240603,130100,6029867870,13900,13890,13900,13890,4792
20240603,130000,5963285800,13890,13890,13890,13890,107
20240603,125900,5961799570,13880,13890,13890,13880,533
20240603,125800,5954400530,13880,13890,13890,13880,239
20240603,125700,5951082220,13880,13880,13880,13880,1172
20240603,125600,5934814860,13880,13880,13880,13880,828
20240603,125500,5923322220,13880,13880,13880,13870,65
20240603,125400,5922420170,13880,13880,13880,13870,29
20240603,125300,5922017670,13880,13880,13880,13880,1878
20240603,125200,5895951030,13880,13880,13880,13880,102
20240603,125100,5894535270,13880,13880,13880,13880,744
20240603,125000,5884208550,13890,13890,13890,13890,19
20240603,124900,5883944640,13890,13890,13890,13890,88
20240603,124800,5882722320,13890,13890,13890,13890,1710
20240603,124700,5858970420,13900,13900,13900,13890,406
20240603,124600,5853330790,13890,13890,13890,13890,25
20240603,124500,5852983540,13890,13890,13900,13890,518
20240603,124400,5845785060,13890,13890,13890,13890,12
20240603,124300,5845618380,13890,13900,13900,13890,257
20240603,124200,5842048300,13890,13890,13900,13880,2088
20240603,124100,5813030600,13890,13890,13890,13880,267
20240603,124000,5809322000,13880,13890,13890,13880,1202
20240603,123900,5792634510,13890,13890,13890,13890,220
20240603,123800,5789578710,13890,13890,13900,13890,325
20240603,123700,5785063030,13890,13900,13900,13890,7
20240603,123600,5784965770,13900,13880,13900,13880,819
20240603,123500,5773590200,13880,13880,13880,13880,555
20240603,123400,5765886800,13880,13890,13890,13870,36
20240603,123300,5765387360,13880,13890,13900,13880,489
20240603,123200,5758596850,13900,13900,13900,13900,32
20240603,123100,5758152050,13890,13900,13900,13890,836
20240603,123000,5746534010,13890,13890,13900,13880,974
20240603,122900,5733009570,13900,13910,13910,13900,580
20240603,122800,5724947270,13920,13920,13920,13910,195
20240603,122700,5722234680,13910,13920,13920,13900,1088
20240603,122600,5707101280,13910,13900,13910,13900,1837
20240603,122500,5681557300,13900,13890,13900,13890,2227
20240603,122400,5650609930,13890,13900,13900,13870,1240
20240603,122300,5633388930,13900,13890,13900,13890,507
20240603,122200,5626346660,13900,13870,13900,13870,14
20240603,122100,5626152210,13890,13890,13890,13890,1219
20240603,122000,5609220300,13890,13880,13890,13870,1570
20240603,121900,5587431730,13870,13870,13880,13870,1134
20240603,121800,5571703050,13870,13870,13870,13870,737
20240603,121700,5561480860,13870,13870,13880,13870,189
20240603,121600,5558858750,13870,13900,13900,13870,2032
20240603,121500,5530651620,13890,13910,13910,13890,794
20240603,121400,5519614810,13910,13900,13910,13900,247
20240603,121300,5516179050,13900,13910,13920,13900,1243
20240603,121200,5498889600,13910,13920,13920,13910,111
20240603,121100,5497345560,13910,13890,13910,13890,2955
20240603,121000,5456265680,13890,13900,13900,13890,215
20240603,120900,5453278480,13900,13900,13910,13900,1918
20240603,120800,5426617300,13890,13890,13890,13890,1679
20240603,120700,5403295990,13890,13890,13900,13890,1757
20240603,120600,5378876700,13890,13880,13890,13880,1480
20240603,120500,5358319600,13890,13890,13900,13890,772
20240603,120400,5347594960,13890,13890,13900,13880,1407
20240603,120300,5328052200,13890,13890,13900,13890,1236
20240603,120200,5310872670,13900,13910,13910,13890,399
20240603,120100,5305328390,13910,13890,13910,13890,3209
20240603,120000,5260733590,13890,13900,13900,13890,1240
20240603,115900,5243503090,13900,13890,13900,13890,546
20240603,115800,5235914310,13900,13920,13920,13890,3469
20240603,115700,5187690190,13900,13900,13920,13900,1401
20240603,115600,5168205050,13900,13890,13900,13890,3357
20240603,115500,5121543180,13890,13870,13890,13870,1192
20240603,115400,5104993820,13880,13880,13890,13880,1411
20240603,115300,5085408840,13880,13870,13900,13870,7018
20240603,115200,4987965590,13880,13830,13880,13830,6781
20240603,115100,4894020940,13840,13820,13840,13820,1044
20240603,115000,4879582720,13820,13830,13830,13820,80
20240603,114900,4878476810,13830,13820,13830,13820,58
20240603,114800,4877674930,13830,13830,13840,13820,1756
20240603,114700,4853393870,13830,13820,13830,13820,1630
20240603,114600,4830867220,13820,13810,13820,13810,378
20240603,114500,4825647030,13810,13810,13810,13800,1816
20240603,114400,4800569090,13790,13780,13810,13780,10928
20240603,114300,4649841890,13770,13780,13780,13770,72
20240603,114200,4648849830,13780,13780,13780,13780,10
20240603,114100,4648712030,13780,13780,13780,13760,250
20240603,114000,4645267600,13770,13770,13770,13770,896
20240603,113900,4632929680,13780,13780,13780,13780,103
20240603,113800,4631510340,13770,13780,13780,13770,2002
20240603,113700,4603942790,13770,13780,13780,13770,22
20240603,113600,4603639820,13780,13760,13780,13760,210
20240603,113500,4600747400,13770,13770,13770,13760,851
20240603,113400,4589029230,13770,13770,13770,13770,248
20240603,113300,4585614270,13760,13780,13780,13760,1995
20240603,113200,4558142420,13780,13780,13780,13770,4202
20240603,113100,4500255380,13790,13780,13790,13780,534
20240603,113000,4492895820,13780,13780,13790,13780,1683
20240603,112900,4469689520,13790,13790,13790,13790,151
20240603,112800,4467607230,13790,13780,13790,13780,2632
20240603,112700,4431313320,13780,13790,13790,13780,820
20240603,112600,4420011140,13790,13790,13790,13790,1441
20240603,112500,4400139750,13790,13780,13790,13780,801
20240603,112400,4389100770,13780,13780,13780,13780,585
20240603,112300,4381039470,13780,13780,13780,13780,468
20240603,112200,4374590430,13780,13780,13790,13780,166
20240603,112100,4372302910,13790,13780,13790,13780,291
20240603,112000,4368291420,13780,13770,13780,13770,1813
20240603,111900,4343309340,13780,13780,13780,13770,341
20240603,111800,4338611280,13780,13780,13780,13770,240
20240603,111700,4335305080,13780,13780,13780,13780,157
20240603,111600,4333141620,13780,13770,13780,13770,120
20240603,111500,4331489120,13770,13780,13780,13760,1274
20240603,111400,4313946080,13780,13770,13780,13770,1503
20240603,111300,4293248240,13770,13760,13770,13760,100
20240603,111200,4291871450,13770,13770,13770,13760,237
20240603,111100,4288608560,13770,13770,13770,13770,862
20240603,111000,4276738820,13770,13760,13770,13760,938
20240603,110900,4263829410,13760,13760,13760,13750,245
20240603,110800,4260459070,13760,13750,13760,13750,65
20240603,110700,4259565270,13750,13750,13760,13750,205
20240603,110600,4256746470,13750,13760,13770,13750,547
20240603,110500,4249219710,13770,13770,13770,13770,56
20240603,110400,4248448590,13760,13760,13770,13760,1625
20240603,110300,4226088540,13760,13770,13770,13750,891
20240603,110200,4213826330,13770,13770,13770,13770,100
20240603,110100,4212449330,13770,13770,13770,13770,1221
20240603,110000,4195636160,13770,13750,13770,13750,1547
20240603,105900,4174346300,13760,13770,13770,13760,984
20240603,105800,4160806440,13770,13770,13770,13760,99
20240603,105700,4159443670,13770,13780,13780,13770,1028
20240603,105600,4145287390,13770,13780,13780,13770,282
20240603,105500,4141402240,13780,13790,13790,13780,1429
20240603,105400,4121702310,13790,13780,13800,13760,2147
20240603,105300,4092107690,13780,13750,13780,13750,6873
20240603,105200,3997493040,13750,13750,13760,13750,1345
20240603,105100,3978999200,13750,13750,13750,13740,1933
20240603,105000,3952425150,13750,13740,13750,13740,188
20240603,104900,3949841040,13750,13750,13750,13740,151
20240603,104800,3947766250,13750,13740,13750,13740,367
20240603,104700,3942723620,13740,13750,13750,13740,206
20240603,104600,3939892820,13750,13740,13750,13740,362
20240603,104500,3934918640,13750,13770,13770,13750,5504
20240603,104400,3859200700,13770,13780,13780,13760,265
20240603,104300,3855551720,13780,13770,13780,13760,1591
20240603,104200,3833642120,13760,13770,13770,13760,4
20240603,104100,3833587050,13760,13770,13770,13760,130
20240603,104000,3831797950,13770,13780,13780,13770,1290
20240603,103900,3814032910,13780,13770,13780,13770,378
20240603,103800,3808826640,13770,13790,13790,13770,1576
20240603,103700,3787113600,13780,13760,13780,13760,3080
20240603,103600,3744693810,13760,13750,13760,13750,365
20240603,103500,3739672530,13760,13750,13760,13750,954
20240603,103400,3726554530,13750,13760,13760,13750,2813
20240603,103300,3687873160,13760,13760,13760,13760,71
20240603,103200,3686896200,13760,13770,13770,13750,491
20240603,103100,3680142640,13770,13760,13770,13760,2438
20240603,103000,3646595740,13760,13750,13760,13750,194
20240603,102900,3643928150,13750,13770,13770,13750,103
20240603,102800,3642510870,13760,13760,13760,13760,767
20240603,102700,3631956950,13760,13760,13770,13760,1101
20240603,102600,3616807010,13770,13770,13770,13770,784
20240603,102500,3606011330,13770,13750,13770,13750,1524
20240603,102400,3585037890,13750,13750,13760,13740,3886
20240603,102300,3531606690,13750,13750,13760,13750,1172
20240603,102200,3515491540,13750,13770,13770,13750,853
20240603,102100,3503755040,13770,13770,13770,13760,502
20240603,102000,3496846560,13770,13770,13770,13760,105
20240603,101900,3495401210,13760,13770,13770,13760,626
20240603,101800,3486787390,13770,13760,13770,13760,2748
20240603,101700,3448974900,13760,13770,13770,13760,2587
20240603,101600,3413371120,13770,13740,13770,13740,7151
20240603,101500,3315019230,13740,13740,13740,13730,5014
20240603,101400,3246168280,13740,13740,13750,13740,2609
20240603,101300,3210320610,13740,13750,13750,13730,3160
20240603,101200,3166910720,13740,13740,13740,13730,1583
20240603,101100,3145160350,13740,13760,13760,13740,1583
20240603,101000,3123409900,13750,13760,13770,13740,8237
20240603,100900,3010174030,13770,13770,13780,13750,4047
20240603,100800,2954479850,13780,13780,13780,13760,1302
20240603,100700,2936550220,13770,13770,13770,13770,1665
20240603,100600,2913623170,13770,13790,13790,13770,1723
20240603,100500,2889887680,13780,13770,13790,13770,1032
20240603,100400,2875667980,13780,13770,13780,13760,2386
20240603,100300,2842811130,13770,13780,13780,13770,634
20240603,100200,2834080550,13780,13770,13790,13770,2119
20240603,100100,2804881450,13770,13770,13770,13770,1446
20240603,100000,2784970030,13770,13780,13790,13770,3257
20240603,095900,2740098000,13790,13800,13800,13780,1283
20240603,095800,2722406280,13800,13790,13800,13790,835
20240603,095700,2710884270,13800,13810,13810,13790,4655
20240603,095600,2646637340,13810,13810,13810,13810,736
20240603,095500,2636473180,13810,13810,13810,13810,1240
20240603,095400,2619348780,13810,13810,13820,13810,599
20240603,095300,2611075530,13810,13820,13820,13810,677
20240603,095200,2601726000,13820,13800,13820,13800,1507
20240603,095100,2580922740,13810,13820,13820,13810,776
20240603,095000,2570206150,13810,13820,13820,13810,2497
20240603,094900,2535722530,13820,13830,13830,13820,1614
20240603,094800,2513409030,13840,13840,13850,13830,730
20240603,094700,2503305510,13820,13840,13840,13820,707
20240603,094600,2493525330,13840,13840,13850,13840,2319
20240603,094500,2461421820,13840,13810,13850,13800,5075
20240603,094400,2391306860,13810,13800,13810,13790,115
20240603,094300,2389719720,13810,13810,13820,13800,867
20240603,094200,2377751160,13810,13820,13830,13810,457
20240603,094100,2371438210,13830,13790,13830,13790,4182
20240603,094000,2313700080,13790,13790,13790,13790,705
20240603,093900,2303978130,13790,13790,13790,13790,139
20240603,093800,2302061320,13790,13780,13800,13780,3189
20240603,093700,2258101310,13770,13780,13790,13770,5513
20240603,093600,2182149910,13780,13790,13800,13780,1640
20240603,093500,2159536260,13800,13810,13810,13800,2260
20240603,093400,2128341850,13810,13780,13810,13780,2651
20240603,093300,2091772850,13790,13810,13820,13790,930
20240603,093200,2078940910,13800,13820,13840,13800,5776
20240603,093100,1999122070,13830,13810,13830,13810,3576
20240603,093000,1949706040,13820,13850,13850,13820,1860
20240603,092900,1923974790,13840,13780,13840,13770,15175
20240603,092800,1714742280,13780,13780,13780,13770,838
20240603,092700,1703201510,13770,13770,13770,13770,1178
20240603,092600,1686980450,13770,13770,13780,13770,729
20240603,092500,1676939540,13770,13770,13780,13760,1770
20240603,092400,1652574250,13770,13760,13780,13760,1587
20240603,092300,1630719350,13760,13750,13770,13740,3184
20240603,092200,1586926540,13750,13760,13760,13740,1844
20240603,092100,1561575590,13770,13770,13780,13760,4757
20240603,092000,1496064090,13770,13790,13790,13770,2614
20240603,091900,1460042230,13800,13750,13800,13740,3176
20240603,091800,1416328910,13750,13740,13760,13740,3083
20240603,091700,1373943640,13750,13750,13750,13740,1243
20240603,091600,1356854100,13740,13770,13780,13740,10506
20240603,091500,1212336610,13770,13790,13790,13770,3206
20240603,091400,1168169640,13780,13780,13780,13770,2360
20240603,091300,1135650330,13780,13810,13810,13770,4320
20240603,091200,1076067480,13810,13800,13830,13800,2172
20240603,091100,1046062010,13830,13850,13850,13790,14056
20240603,091000,851788090,13870,13870,13880,13830,9788
20240603,090900,716235430,13870,13880,13890,13860,4409
20240603,090800,655077960,13890,13870,13890,13860,3257
20240603,090700,609898340,13860,13870,13870,13850,4733
20240603,090600,544303880,13870,13860,13870,13850,2727
20240603,090500,506501290,13850,13860,13870,13840,3678
20240603,090400,455571160,13860,13840,13860,13840,1743
20240603,090300,431424420,13850,13850,13860,13830,3087
20240603,090200,388690560,13830,13850,13890,13830,2635
20240603,090100,352188940,13830,13840,13850,13820,6632
20240603,090000,260477490,13840,13870,13940,13840,18276