stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,200800,8999045200,13530,13530,13530,13530,20501
20240607,200700,8999045200,13530,13530,13530,13530,0
20240607,200600,8999045200,13530,13530,13530,13530,0
20240607,200500,8999045200,13530,13530,13530,13530,0
20240607,200400,8999045200,13530,13530,13530,13530,0
20240607,200300,8999045200,13530,13530,13530,13530,0
20240607,200200,8999045200,13530,13530,13530,13530,0
20240607,200100,8999045200,13530,13530,13530,13530,0
20240607,200000,8999045200,13530,13530,13530,13530,0
20240607,195900,8999045200,13530,13530,13530,13530,0
20240607,195800,8999045200,13530,13530,13530,13530,0
20240607,195700,8999045200,13530,13530,13530,13530,0
20240607,195600,8999045200,13530,13530,13530,13530,0
20240607,195500,8999045200,13530,13530,13530,13530,0
20240607,195400,8999045200,13530,13530,13530,13530,0
20240607,195300,8999045200,13530,13530,13530,13530,0
20240607,195200,8999045200,13530,13530,13530,13530,0
20240607,195100,8999045200,13530,13530,13530,13530,0
20240607,195000,8999045200,13530,13530,13530,13530,0
20240607,194900,8999045200,13530,13530,13530,13530,0
20240607,194800,8999045200,13530,13530,13530,13530,0
20240607,194700,8999045200,13530,13530,13530,13530,0
20240607,194600,8999045200,13530,13530,13530,13530,0
20240607,194500,8999045200,13530,13530,13530,13530,0
20240607,194400,8999045200,13530,13530,13530,13530,0
20240607,194300,8999045200,13530,13530,13530,13530,0
20240607,194200,8999045200,13530,13530,13530,13530,0
20240607,194100,8999045200,13530,13530,13530,13530,0
20240607,194000,8999045200,13530,13530,13530,13530,0
20240607,193900,8999045200,13530,13530,13530,13530,0
20240607,193800,8999045200,13530,13530,13530,13530,20501
20240607,193700,8999045200,13530,13530,13530,13530,0
20240607,193600,8999045200,13530,13530,13530,13530,0
20240607,193500,8999045200,13530,13530,13530,13530,0
20240607,193400,8999045200,13530,13530,13530,13530,0
20240607,193300,8999045200,13530,13530,13530,13530,0
20240607,193200,8999045200,13530,13530,13530,13530,0
20240607,193100,8999045200,13530,13530,13530,13530,0
20240607,193000,8999045200,13530,13530,13530,13530,0
20240607,192900,8999045200,13530,13530,13530,13530,0
20240607,192800,8999045200,13530,13530,13530,13530,0
20240607,192700,8999045200,13530,13530,13530,13530,0
20240607,192600,8999045200,13530,13530,13530,13530,0
20240607,192500,8999045200,13530,13530,13530,13530,0
20240607,192400,8999045200,13530,13530,13530,13530,0
20240607,192300,8999045200,13530,13530,13530,13530,0
20240607,192200,8999045200,13530,13530,13530,13530,0
20240607,192100,8999045200,13530,13530,13530,13530,0
20240607,192000,8999045200,13530,13530,13530,13530,0
20240607,191900,8999045200,13530,13530,13530,13530,0
20240607,191800,8999045200,13530,13530,13530,13530,0
20240607,191700,8999045200,13530,13530,13530,13530,0
20240607,191600,8999045200,13530,13530,13530,13530,0
20240607,191500,8999045200,13530,13530,13530,13530,0
20240607,191400,8999045200,13530,13530,13530,13530,0
20240607,191300,8999045200,13530,13530,13530,13530,0
20240607,191200,8999045200,13530,13530,13530,13530,0
20240607,191100,8999045200,13530,13530,13530,13530,0
20240607,191000,8999045200,13530,13530,13530,13530,0
20240607,190900,8999045200,13530,13530,13530,13530,0
20240607,190800,8999045200,13530,13530,13530,13530,20501
20240607,190700,8999045200,13530,13530,13530,13530,0
20240607,190600,8999045200,13530,13530,13530,13530,0
20240607,190500,8999045200,13530,13530,13530,13530,0
20240607,190400,8999045200,13530,13530,13530,13530,0
20240607,190300,8999045200,13530,13530,13530,13530,0
20240607,190200,8999045200,13530,13530,13530,13530,0
20240607,190100,8999045200,13530,13530,13530,13530,0
20240607,190000,8999045200,13530,13530,13530,13530,0
20240607,185900,8999045200,13530,13530,13530,13530,0
20240607,185800,8999045200,13530,13530,13530,13530,0
20240607,185700,8999045200,13530,13530,13530,13530,0
20240607,185600,8999045200,13530,13530,13530,13530,0
20240607,185500,8999045200,13530,13530,13530,13530,0
20240607,185400,8999045200,13530,13530,13530,13530,0
20240607,185300,8999045200,13530,13530,13530,13530,0
20240607,185200,8999045200,13530,13530,13530,13530,0
20240607,185100,8999045200,13530,13530,13530,13530,0
20240607,185000,8999045200,13530,13530,13530,13530,0
20240607,184900,8999045200,13530,13530,13530,13530,0
20240607,184800,8999045200,13530,13530,13530,13530,0
20240607,184700,8999045200,13530,13530,13530,13530,0
20240607,184600,8999045200,13530,13530,13530,13530,0
20240607,184500,8999045200,13530,13530,13530,13530,0
20240607,184400,8999045200,13530,13530,13530,13530,0
20240607,184300,8999045200,13530,13530,13530,13530,0
20240607,184200,8999045200,13530,13530,13530,13530,0
20240607,184100,8999045200,13530,13530,13530,13530,0
20240607,184000,8999045200,13530,13530,13530,13530,0
20240607,183900,8999045200,13530,13530,13530,13530,0
20240607,183800,8999045200,13530,13530,13530,13530,20501
20240607,183700,8999045200,13530,13530,13530,13530,0
20240607,183600,8999045200,13530,13530,13530,13530,0
20240607,183500,8999045200,13530,13530,13530,13530,0
20240607,183400,8999045200,13530,13530,13530,13530,0
20240607,183300,8999045200,13530,13530,13530,13530,0
20240607,183200,8999045200,13530,13530,13530,13530,0
20240607,183100,8999045200,13530,13530,13530,13530,0
20240607,183000,8999045200,13530,13530,13530,13530,0
20240607,182900,8999045200,13530,13530,13530,13530,0
20240607,182800,8999045200,13530,13530,13530,13530,0
20240607,182700,8999045200,13530,13530,13530,13530,0
20240607,182600,8999045200,13530,13530,13530,13530,0
20240607,182500,8999045200,13530,13530,13530,13530,0
20240607,182400,8999045200,13530,13530,13530,13530,0
20240607,182300,8999045200,13530,13530,13530,13530,0
20240607,182200,8999045200,13530,13530,13530,13530,0
20240607,182100,8999045200,13530,13530,13530,13530,0
20240607,182000,8999045200,13530,13530,13530,13530,0
20240607,181900,8999045200,13530,13530,13530,13530,0
20240607,181800,8999045200,13530,13530,13530,13530,0
20240607,181700,8999045200,13530,13530,13530,13530,0
20240607,181600,8999045200,13530,13530,13530,13530,0
20240607,181500,8999045200,13530,13530,13530,13530,0
20240607,181400,8999045200,13530,13530,13530,13530,0
20240607,181300,8999045200,13530,13530,13530,13530,0
20240607,181200,8999045200,13530,13530,13530,13530,0
20240607,181100,8999045200,13530,13530,13530,13530,0
20240607,181000,8999045200,13530,13530,13530,13530,0
20240607,180900,8999045200,13530,13530,13530,13530,0
20240607,180800,8999045200,13530,13530,13530,13530,20501
20240607,180700,8999045200,13530,13530,13530,13530,0
20240607,180600,8999045200,13530,13530,13530,13530,0
20240607,180500,8999045200,13530,13530,13530,13530,0
20240607,180400,8999045200,13530,13530,13530,13530,0
20240607,180300,8999045200,13530,13530,13530,13530,0
20240607,180200,8999045200,13530,13530,13530,13530,0
20240607,180100,8999045200,13530,13530,13530,13530,0
20240607,180000,8999045200,13530,13530,13530,13530,0
20240607,175900,8999045200,13530,13530,13530,13530,0
20240607,175800,8999045200,13530,13530,13530,13530,0
20240607,175700,8999045200,13530,13530,13530,13530,0
20240607,175600,8999045200,13530,13530,13530,13530,0
20240607,175500,8999045200,13530,13530,13530,13530,0
20240607,175400,8999045200,13530,13530,13530,13530,0
20240607,175300,8999045200,13530,13530,13530,13530,0
20240607,175200,8999045200,13530,13530,13530,13530,0
20240607,175100,8999045200,13530,13530,13530,13530,0
20240607,175000,8999045200,13530,13530,13530,13530,0
20240607,174900,8999045200,13530,13530,13530,13530,0
20240607,174800,8999045200,13530,13530,13530,13530,0
20240607,174700,8999045200,13530,13530,13530,13530,0
20240607,174600,8999045200,13530,13530,13530,13530,0
20240607,174500,8999045200,13530,13530,13530,13530,0
20240607,174400,8999045200,13530,13530,13530,13530,0
20240607,174300,8999045200,13530,13530,13530,13530,0
20240607,174200,8999045200,13530,13530,13530,13530,0
20240607,174100,8999045200,13530,13530,13530,13530,0
20240607,174000,8999045200,13530,13530,13530,13530,0
20240607,173900,8999045200,13530,13530,13530,13530,0
20240607,173800,8999045200,13530,13530,13530,13530,20501
20240607,173700,8999045200,13530,13530,13530,13530,0
20240607,173600,8999045200,13530,13530,13530,13530,0
20240607,173500,8999045200,13530,13530,13530,13530,0
20240607,173400,8999045200,13530,13530,13530,13530,0
20240607,173300,8999045200,13530,13530,13530,13530,0
20240607,173200,8999045200,13530,13530,13530,13530,0
20240607,173100,8999045200,13530,13530,13530,13530,0
20240607,173000,8999045200,13530,13530,13530,13530,0
20240607,172900,8999045200,13530,13530,13530,13530,0
20240607,172800,8999045200,13530,13530,13530,13530,0
20240607,172700,8999045200,13530,13530,13530,13530,0
20240607,172600,8999045200,13530,13530,13530,13530,0
20240607,172500,8999045200,13530,13530,13530,13530,0
20240607,172400,8999045200,13530,13530,13530,13530,0
20240607,172300,8999045200,13530,13530,13530,13530,0
20240607,172200,8999045200,13530,13530,13530,13530,0
20240607,172100,8999045200,13530,13530,13530,13530,0
20240607,172000,8999045200,13530,13530,13530,13530,0
20240607,171900,8999045200,13530,13530,13530,13530,0
20240607,171800,8999045200,13530,13530,13530,13530,0
20240607,171700,8999045200,13530,13530,13530,13530,0
20240607,171600,8999045200,13530,13530,13530,13530,0
20240607,171500,8999045200,13530,13530,13530,13530,0
20240607,171400,8999045200,13530,13530,13530,13530,0
20240607,171300,8999045200,13530,13530,13530,13530,0
20240607,171200,8999045200,13530,13530,13530,13530,0
20240607,171100,8999045200,13530,13530,13530,13530,0
20240607,171000,8999045200,13530,13530,13530,13530,0
20240607,170900,8999045200,13530,13530,13530,13530,0
20240607,170800,8999045200,13530,13530,13530,13530,20501
20240607,170700,8999045200,13530,13530,13530,13530,0
20240607,170600,8999045200,13530,13530,13530,13530,0
20240607,170500,8999045200,13530,13530,13530,13530,0
20240607,170400,8999045200,13530,13530,13530,13530,0
20240607,170300,8999045200,13530,13530,13530,13530,0
20240607,170200,8999045200,13530,13530,13530,13530,0
20240607,170100,8999045200,13530,13530,13530,13530,0
20240607,170000,8999045200,13530,13530,13530,13530,0
20240607,165900,8999045200,13530,13530,13530,13530,0
20240607,165800,8999045200,13530,13530,13530,13530,0
20240607,165700,8999045200,13530,13530,13530,13530,0
20240607,165600,8999045200,13530,13530,13530,13530,0
20240607,165500,8999045200,13530,13530,13530,13530,0
20240607,165400,8999045200,13530,13530,13530,13530,0
20240607,165300,8999045200,13530,13530,13530,13530,0
20240607,165200,8999045200,13530,13530,13530,13530,0
20240607,165100,8999045200,13530,13530,13530,13530,0
20240607,165000,8999045200,13530,13530,13530,13530,0
20240607,164900,8999045200,13530,13530,13530,13530,0
20240607,164800,8999045200,13530,13530,13530,13530,0
20240607,164700,8999045200,13530,13530,13530,13530,0
20240607,164600,8999045200,13530,13530,13530,13530,0
20240607,164500,8999045200,13530,13530,13530,13530,0
20240607,164400,8999045200,13530,13530,13530,13530,0
20240607,164300,8999045200,13530,13530,13530,13530,0
20240607,164200,8999045200,13530,13530,13530,13530,0
20240607,164100,8999045200,13530,13530,13530,13530,0
20240607,164000,8999045200,13530,13530,13530,13530,0
20240607,163900,8999045200,13530,13530,13530,13530,0
20240607,163800,8999045200,13530,13530,13530,13530,20501
20240607,163700,8999045200,13530,13530,13530,13530,0
20240607,163600,8999045200,13530,13530,13530,13530,0
20240607,163500,8999045200,13530,13530,13530,13530,0
20240607,163400,8999045200,13530,13530,13530,13530,0
20240607,163300,8999045200,13530,13530,13530,13530,0
20240607,163200,8999045200,13530,13530,13530,13530,0
20240607,163100,8999045200,13530,13530,13530,13530,0
20240607,163000,8999045200,13530,13530,13530,13530,0
20240607,162900,8999045200,13530,13530,13530,13530,0
20240607,162800,8999045200,13530,13530,13530,13530,0
20240607,162700,8999045200,13530,13530,13530,13530,0
20240607,162600,8999045200,13530,13530,13530,13530,0
20240607,162500,8999045200,13530,13530,13530,13530,0
20240607,162400,8999045200,13530,13530,13530,13530,0
20240607,162300,8999045200,13530,13530,13530,13530,0
20240607,162200,8999045200,13530,13530,13530,13530,0
20240607,162100,8999045200,13530,13530,13530,13530,0
20240607,162000,8999045200,13530,13530,13530,13530,0
20240607,161900,8999045200,13530,13530,13530,13530,0
20240607,161800,8999045200,13530,13530,13530,13530,0
20240607,161700,8999045200,13530,13530,13530,13530,0
20240607,161600,8999045200,13530,13530,13530,13530,0
20240607,161500,8999045200,13530,13530,13530,13530,0
20240607,161400,8999045200,13530,13530,13530,13530,0
20240607,161300,8999045200,13530,13530,13530,13530,0
20240607,161200,8999045200,13530,13530,13530,13530,0
20240607,161100,8999045200,13530,13530,13530,13530,0
20240607,161000,8999045200,13530,13530,13530,13530,0
20240607,160900,8999045200,13530,13530,13530,13530,0
20240607,160800,8999045200,13530,13530,13530,13530,20501
20240607,160700,8999045200,13530,13530,13530,13530,0
20240607,160600,8999045200,13530,13530,13530,13530,0
20240607,160500,8999045200,13530,13530,13530,13530,0
20240607,160400,8999045200,13530,13530,13530,13530,0
20240607,160300,8999045200,13530,13530,13530,13530,0
20240607,160200,8999045200,13530,13530,13530,13530,0
20240607,160100,8999045200,13530,13530,13530,13530,0
20240607,160000,8999045200,13530,13530,13530,13530,0
20240607,155900,8999045200,13530,13530,13530,13530,0
20240607,155800,8999045200,13530,13530,13530,13530,0
20240607,155700,8999045200,13530,13530,13530,13530,0
20240607,155600,8999045200,13530,13530,13530,13530,0
20240607,155500,8999045200,13530,13530,13530,13530,0
20240607,155400,8999045200,13530,13530,13530,13530,0
20240607,155300,8999045200,13530,13530,13530,13530,0
20240607,155200,8999045200,13530,13530,13530,13530,0
20240607,155100,8999045200,13530,13530,13530,13530,0
20240607,155000,8999045200,13530,13530,13530,13530,0
20240607,154900,8999045200,13530,13530,13530,13530,0
20240607,154800,8999045200,13530,13530,13530,13530,0
20240607,154700,8999045200,13530,13530,13530,13530,0
20240607,154600,8999045200,13530,13530,13530,13530,0
20240607,154500,8999045200,13530,13530,13530,13530,0
20240607,154400,8999045200,13530,13530,13530,13530,0
20240607,154300,8999045200,13530,13530,13530,13530,0
20240607,154200,8999045200,13530,13530,13530,13530,0
20240607,154100,8999045200,13530,13530,13530,13530,0
20240607,154000,8999045200,13530,13530,13530,13530,0
20240607,153900,8999045200,13530,13530,13530,13530,0
20240607,153800,8999045200,13530,13530,13530,13530,20501
20240607,153700,8999045200,13530,13530,13530,13530,0
20240607,153600,8999045200,13530,13530,13530,13530,0
20240607,153500,8999045200,13530,13530,13530,13530,0
20240607,153400,8999045200,13530,13530,13530,13530,0
20240607,153300,8999045200,13530,13530,13530,13530,0
20240607,153200,8999045200,13530,13530,13530,13530,0
20240607,153100,8999045200,13530,13530,13530,13530,0
20240607,153000,8999045200,13530,13530,13530,13530,20501
20240607,152900,8721666670,13530,13530,13530,13530,0
20240607,152800,8721666670,13530,13530,13530,13530,0
20240607,152700,8721666670,13530,13530,13530,13530,0
20240607,152600,8721666670,13530,13530,13530,13530,0
20240607,152500,8721666670,13530,13530,13530,13530,0
20240607,152400,8721666670,13530,13530,13530,13530,0
20240607,152300,8721666670,13530,13530,13530,13530,0
20240607,152200,8721666670,13530,13530,13530,13530,0
20240607,152100,8721666670,13530,13530,13530,13530,0
20240607,152000,8721666670,13530,13530,13530,13530,0
20240607,151900,8721666670,13530,13540,13540,13520,9102
20240607,151800,8598567640,13540,13550,13550,13540,3376
20240607,151700,8552852540,13540,13550,13560,13540,2186
20240607,151600,8523237580,13550,13540,13570,13540,4153
20240607,151500,8466968560,13550,13540,13550,13540,1002
20240607,151400,8453400030,13550,13560,13560,13540,9937
20240607,151300,8318738850,13550,13550,13560,13550,279
20240607,151200,8314957190,13550,13560,13570,13550,1711
20240607,151100,8291757620,13560,13580,13580,13560,2314
20240607,151000,8260350420,13580,13580,13590,13580,276
20240607,150900,8256602300,13580,13590,13600,13580,1519
20240607,150800,8235965740,13590,13590,13610,13590,1169
20240607,150700,8220069390,13590,13580,13600,13580,422
20240607,150600,8214335020,13580,13570,13590,13570,614
20240607,150500,8205998330,13580,13570,13580,13570,233
20240607,150400,8202835590,13580,13580,13580,13570,194
20240607,150300,8200201080,13570,13560,13570,13550,339
20240607,150200,8195601990,13560,13540,13560,13540,1482
20240607,150100,8175533020,13540,13560,13560,13520,23077
20240607,150000,7863154490,13560,13570,13570,13560,4363
20240607,145900,7803979330,13570,13580,13590,13570,3806
20240607,145800,7752292710,13580,13590,13590,13580,308
20240607,145700,7748108650,13590,13580,13590,13580,30
20240607,145600,7747701050,13580,13580,13590,13580,85
20240607,145500,7746546210,13580,13590,13600,13580,2206
20240607,145400,7716568120,13600,13590,13600,13590,96
20240607,145300,7715262930,13590,13600,13600,13590,31
20240607,145200,7714841430,13590,13590,13600,13590,134
20240607,145100,7713020260,13600,13600,13600,13590,35
20240607,145000,7712544480,13600,13590,13600,13590,449
20240607,144900,7706438780,13590,13600,13610,13590,625
20240607,144800,7697938550,13600,13600,13600,13590,43
20240607,144700,7697354080,13590,13580,13590,13580,1102
20240607,144600,7682381540,13580,13580,13590,13580,1001
20240607,144500,7668787800,13590,13600,13600,13580,1140
20240607,144400,7653300430,13600,13600,13610,13580,1457
20240607,144300,7633497830,13590,13600,13610,13590,509
20240607,144200,7626576260,13590,13600,13600,13590,127
20240607,144100,7624849500,13590,13580,13600,13580,80
20240607,144000,7623761980,13580,13590,13590,13580,146
20240607,143900,7621778850,13590,13590,13600,13580,221
20240607,143800,7618777290,13590,13580,13600,13570,85
20240607,143700,7617622300,13570,13580,13580,13570,483
20240607,143600,7611064180,13580,13580,13580,13570,43
20240607,143500,7610480460,13580,13580,13580,13570,130
20240607,143400,7608715330,13570,13580,13580,13570,1271
20240607,143300,7591456240,13570,13600,13600,13570,5945
20240607,143200,7510756220,13600,13610,13620,13600,1809
20240607,143100,7486121040,13610,13600,13610,13590,664
20240607,143000,7477092780,13600,13600,13600,13600,8
20240607,142900,7476983980,13600,13610,13610,13600,461
20240607,142800,7470713370,13610,13590,13610,13590,487
20240607,142700,7464089740,13600,13590,13600,13590,636
20240607,142600,7455442640,13590,13580,13590,13580,326
20240607,142500,7451014420,13580,13610,13610,13580,769
20240607,142400,7440566770,13600,13600,13600,13600,244
20240607,142300,7437248370,13600,13600,13610,13600,198
20240607,142200,7434555520,13600,13600,13600,13600,160
20240607,142100,7432379520,13600,13580,13600,13570,1381
20240607,142000,7413608200,13580,13570,13590,13570,142
20240607,141900,7411680890,13570,13570,13570,13570,245
20240607,141800,7408356240,13570,13570,13580,13560,257
20240607,141700,7404868570,13570,13570,13570,13560,1175
20240607,141600,7388923900,13570,13590,13590,13570,414
20240607,141500,7383303580,13590,13570,13590,13560,1755
20240607,141400,7359482450,13560,13570,13570,13560,935
20240607,141300,7346795430,13570,13560,13570,13560,535
20240607,141200,7339539940,13570,13570,13570,13560,1865
20240607,141100,7314242110,13570,13570,13580,13570,1348
20240607,141000,7295949200,13580,13570,13580,13570,399
20240607,140900,7290534490,13570,13580,13580,13570,126
20240607,140800,7288824570,13580,13570,13580,13570,187
20240607,140700,7286285240,13570,13590,13590,13570,607
20240607,140600,7278042850,13590,13570,13590,13560,1244
20240607,140500,7261166340,13570,13560,13590,13560,8727
20240607,140400,7142697700,13560,13570,13570,13560,1774
20240607,140300,7118625780,13560,13570,13570,13560,1069
20240607,140200,7104126820,13570,13570,13580,13560,1503
20240607,140100,7083734170,13570,13570,13570,13560,4244
20240607,140000,7026152220,13580,13590,13590,13570,1682
20240607,135900,7003315930,13580,13610,13610,13580,10967
20240607,135800,6854192500,13610,13610,13620,13610,514
20240607,135700,6847196940,13610,13620,13620,13610,129
20240607,135600,6845440880,13620,13620,13620,13610,342
20240607,135500,6840783060,13620,13620,13630,13620,708
20240607,135400,6831138940,13620,13620,13620,13610,485
20240607,135300,6824533320,13610,13610,13620,13610,130
20240607,135200,6822763880,13610,13610,13620,13610,3224
20240607,135100,6778880360,13610,13620,13620,13610,157
20240607,135000,6776742100,13630,13630,13630,13620,1350
20240607,134900,6758349720,13620,13620,13620,13610,272
20240607,134800,6754646990,13620,13620,13630,13620,227
20240607,134700,6751555210,13620,13610,13620,13610,419
20240607,134600,6745849550,13620,13620,13620,13610,1830
20240607,134500,6720926710,13620,13620,13630,13610,1613
20240607,134400,6698962400,13620,13620,13620,13620,250
20240607,134300,6695557400,13620,13640,13640,13620,124
20240607,134200,6693868300,13620,13630,13630,13620,829
20240607,134100,6682569090,13630,13620,13630,13620,160
20240607,134000,6680389130,13630,13630,13630,13630,577
20240607,133900,6672524620,13640,13630,13640,13630,566
20240607,133800,6664810010,13640,13630,13640,13630,184
20240607,133700,6662301090,13640,13640,13640,13630,788
20240607,133600,6651553700,13640,13640,13650,13640,231
20240607,133500,6648402850,13650,13640,13650,13640,186
20240607,133400,6645865790,13640,13630,13640,13630,537
20240607,133300,6638542330,13630,13640,13640,13630,93
20240607,133200,6637273830,13640,13640,13640,13640,6
20240607,133100,6637191990,13650,13640,13650,13630,489
20240607,133000,6630522870,13640,13630,13640,13630,1391
20240607,132900,6611557540,13620,13630,13630,13620,55
20240607,132800,6610808390,13630,13630,13640,13630,565
20240607,132700,6603107340,13640,13650,13650,13640,406
20240607,132600,6597569490,13640,13650,13650,13640,355
20240607,132500,6592726740,13650,13650,13650,13640,95
20240607,132400,6591430920,13650,13640,13650,13640,395
20240607,132300,6586043100,13640,13630,13640,13630,163
20240607,132200,6583821400,13630,13640,13640,13630,747
20240607,132100,6573639750,13640,13640,13640,13640,15
20240607,132000,6573435150,13640,13620,13640,13620,2510
20240607,131900,6539227590,13610,13610,13610,13610,357
20240607,131800,6534368820,13620,13620,13620,13610,55
20240607,131700,6533619770,13620,13620,13620,13620,0
20240607,131600,6533619770,13620,13610,13620,13610,103
20240607,131500,6532217830,13620,13620,13620,13620,9
20240607,131400,6532095250,13610,13610,13610,13610,281
20240607,131300,6528270840,13600,13600,13610,13600,617
20240607,131200,6519879140,13610,13600,13620,13600,649
20240607,131100,6511052320,13600,13600,13600,13600,713
20240607,131000,6501355520,13600,13600,13600,13600,645
20240607,130900,6492583520,13600,13610,13610,13600,1148
20240607,130800,6476970670,13600,13620,13620,13600,169
20240607,130700,6474669850,13620,13600,13620,13600,128
20240607,130600,6472928350,13620,13610,13620,13600,169
20240607,130500,6470628170,13610,13620,13620,13610,98
20240607,130400,6469294310,13620,13600,13620,13600,269
20240607,130300,6465633940,13600,13610,13610,13600,531
20240607,130200,6458407390,13620,13620,13620,13620,13
20240607,130100,6458230330,13620,13610,13620,13610,909
20240607,130000,6445858700,13600,13620,13630,13600,1044
20240607,125900,6431643970,13620,13620,13620,13610,77
20240607,125800,6430595570,13620,13610,13620,13610,72
20240607,125700,6429615000,13610,13610,13610,13610,201
20240607,125600,6426879390,13600,13600,13600,13600,528
20240607,125500,6419698590,13600,13610,13610,13590,911
20240607,125400,6407309480,13600,13620,13620,13600,1293
20240607,125300,6389713640,13620,13610,13620,13610,203
20240607,125200,6386950730,13610,13620,13620,13610,388
20240607,125100,6381668090,13620,13630,13630,13620,206
20240607,125000,6378861230,13630,13620,13630,13620,5
20240607,124900,6378793120,13620,13630,13630,13620,1318
20240607,124800,6360841670,13630,13630,13630,13620,421
20240607,124700,6355107370,13620,13630,13630,13620,71
20240607,124600,6354140140,13620,13620,13630,13620,311
20240607,124500,6349902330,13630,13630,13630,13620,244
20240607,124400,6346578540,13630,13630,13630,13620,264
20240607,124300,6342980800,13630,13620,13630,13620,150
20240607,124200,6340936790,13620,13620,13620,13610,1071
20240607,124100,6326351370,13620,13620,13620,13610,189
20240607,124000,6323778880,13610,13620,13620,13610,124
20240607,123900,6322091000,13610,13620,13620,13610,271
20240607,123800,6318402040,13620,13630,13630,13610,684
20240607,123700,6309086770,13630,13630,13630,13620,268
20240607,123600,6305435700,13630,13630,13630,13620,513
20240607,123500,6298446440,13630,13610,13630,13610,779
20240607,123400,6287840060,13610,13620,13620,13610,333
20240607,123300,6283307630,13610,13620,13620,13610,197
20240607,123200,6280625410,13620,13620,13620,13620,410
20240607,123100,6275041210,13630,13620,13630,13620,247
20240607,123000,6271677060,13620,13620,13620,13610,2560
20240607,122900,6236814270,13620,13620,13620,13620,2
20240607,122800,6236787030,13610,13620,13620,13610,1260
20240607,122700,6219638410,13610,13620,13620,13610,181
20240607,122600,6217174830,13620,13600,13620,13600,338
20240607,122500,6212577930,13600,13610,13610,13600,3354
20240607,122400,6166933310,13610,13600,13610,13600,2000
20240607,122300,6139732260,13600,13600,13600,13600,22
20240607,122200,6139433060,13600,13590,13600,13590,81
20240607,122100,6138331470,13590,13590,13590,13580,1325
20240607,122000,6120326160,13580,13610,13610,13570,5536
20240607,121900,6045141120,13610,13600,13610,13600,534
20240607,121800,6037878710,13600,13610,13610,13600,176
20240607,121700,6035485070,13600,13610,13610,13600,115
20240607,121600,6033920820,13600,13610,13610,13600,208
20240607,121500,6031091870,13610,13600,13610,13600,402
20240607,121400,6025624600,13610,13600,13610,13600,1143
20240607,121300,6010079750,13590,13590,13590,13590,16
20240607,121200,6009862310,13590,13590,13600,13580,249
20240607,121100,6006478570,13600,13590,13600,13590,1500
20240607,121000,5986093540,13590,13580,13590,13580,417
20240607,120900,5980430510,13590,13590,13590,13580,111
20240607,120800,5978922940,13590,13590,13600,13580,1460
20240607,120700,5959081430,13590,13600,13600,13590,194
20240607,120600,5956444470,13600,13600,13600,13590,195
20240607,120500,5953793400,13590,13590,13600,13590,154
20240607,120400,5951700020,13590,13600,13600,13590,185
20240607,120300,5949185110,13600,13600,13600,13590,244
20240607,120200,5945868040,13600,13600,13600,13590,301
20240607,120100,5941776090,13600,13600,13600,13590,79
20240607,120000,5940702360,13600,13600,13600,13590,103
20240607,115900,5939302520,13600,13600,13600,13590,44
20240607,115800,5938704130,13590,13600,13600,13590,13
20240607,115700,5938527430,13600,13600,13600,13590,94
20240607,115600,5937249950,13600,13590,13600,13590,60
20240607,115500,5936434510,13600,13590,13600,13590,144
20240607,115400,5934476120,13600,13590,13600,13570,279
20240607,115300,5930686350,13570,13580,13580,13570,1050
20240607,115200,5916429400,13580,13580,13580,13570,382
20240607,115100,5911245510,13570,13590,13590,13570,1871
20240607,115000,5885828840,13590,13600,13600,13590,2938
20240607,114900,5845872960,13590,13590,13600,13590,55
20240607,114800,5845125500,13600,13590,13600,13590,138
20240607,114700,5843250070,13590,13600,13610,13590,976
20240607,114600,5829975970,13600,13590,13600,13590,534
20240607,114500,5822718160,13590,13600,13600,13590,490
20240607,114400,5816057000,13600,13600,13600,13600,132
20240607,114300,5814261800,13590,13590,13610,13590,983
20240607,114200,5800901170,13590,13590,13610,13580,6005
20240607,114100,5719283450,13590,13570,13590,13570,3747
20240607,114000,5668417450,13560,13570,13580,13560,567
20240607,113900,5660724190,13570,13590,13590,13570,2616
20240607,113800,5625206630,13590,13600,13600,13590,436
20240607,113700,5619281280,13590,13590,13600,13590,945
20240607,113600,5606433220,13600,13590,13600,13590,211
20240607,113500,5603565480,13590,13590,13590,13590,1684
20240607,113400,5580679920,13590,13590,13590,13590,2073
20240607,113300,5552507850,13590,13590,13600,13580,2111
20240607,113200,5523820260,13590,13590,13590,13580,572
20240607,113100,5516047280,13590,13600,13600,13590,20
20240607,113000,5515775440,13600,13590,13600,13580,666
20240607,112900,5506725420,13580,13590,13590,13580,227
20240607,112800,5503642510,13590,13590,13590,13590,326
20240607,112700,5499212170,13590,13590,13600,13580,543
20240607,112600,5491834200,13590,13570,13590,13570,2135
20240607,112500,5462838000,13580,13580,13580,13580,34
20240607,112400,5462376280,13580,13580,13580,13570,221
20240607,112300,5459376080,13580,13570,13580,13570,804
20240607,112200,5448465150,13570,13560,13570,13560,228
20240607,112100,5445373450,13560,13550,13560,13550,1809
20240607,112000,5420858530,13550,13550,13560,13540,1694
20240607,111900,5397909090,13550,13550,13560,13530,7941
20240607,111800,5290364060,13550,13550,13560,13540,2090
20240607,111700,5262044890,13550,13580,13580,13540,12382
20240607,111600,5094180220,13580,13580,13580,13580,1194
20240607,111500,5077965700,13580,13570,13580,13570,114
20240607,111400,5076418500,13570,13580,13580,13570,258
20240607,111300,5072917220,13580,13570,13580,13570,111
20240607,111200,5071410840,13570,13570,13570,13570,1382
20240607,111100,5052657100,13570,13580,13590,13570,2519
20240607,111000,5018450550,13580,13590,13590,13580,997
20240607,110900,5004906060,13580,13570,13590,13570,1270
20240607,110800,4987660380,13570,13610,13610,13570,6821
20240607,110700,4895004640,13610,13600,13620,13600,2343
20240607,110600,4863134670,13600,13590,13600,13590,261
20240607,110500,4859587630,13590,13600,13600,13590,721
20240607,110400,4849788790,13590,13600,13600,13590,180
20240607,110300,4847341790,13600,13590,13600,13590,429
20240607,110200,4841508510,13590,13590,13600,13590,581
20240607,110100,4833611720,13590,13610,13610,13590,3955
20240607,110000,4779840500,13610,13630,13630,13610,2791
20240607,105900,4741830780,13620,13640,13640,13620,1074
20240607,105800,4727195850,13640,13640,13640,13630,365
20240607,105700,4722220210,13640,13640,13640,13630,120
20240607,105600,4720583880,13630,13640,13650,13630,1943
20240607,105500,4694083790,13640,13630,13640,13630,135
20240607,105400,4692242420,13630,13630,13640,13630,1152
20240607,105300,4676534290,13630,13640,13650,13630,137
20240607,105200,4674666470,13640,13610,13640,13610,1979
20240607,105100,4647708980,13610,13610,13620,13610,1540
20240607,105000,4626749560,13600,13610,13610,13600,620
20240607,104900,4618312280,13610,13620,13620,13610,211
20240607,104800,4615439470,13610,13610,13620,13610,352
20240607,104700,4610648130,13610,13620,13630,13610,883
20240607,104600,4598623020,13620,13610,13620,13600,926
20240607,104500,4586018180,13610,13600,13610,13600,101
20240607,104400,4584643580,13610,13600,13610,13600,630
20240607,104300,4576075250,13610,13600,13610,13600,13
20240607,104200,4575898350,13600,13600,13600,13600,547
20240607,104100,4568459150,13580,13590,13590,13580,1230
20240607,104000,4551744410,13590,13590,13600,13590,866
20240607,103900,4539974410,13590,13600,13600,13590,472
20240607,103800,4533559910,13600,13600,13610,13600,1198
20240607,103700,4517267010,13600,13590,13600,13590,1270
20240607,103600,4500001530,13580,13580,13590,13580,2069
20240607,103500,4471886270,13570,13580,13590,13570,2466
20240607,103400,4438399090,13580,13590,13600,13570,5828
20240607,103300,4359242780,13600,13600,13600,13590,275
20240607,103200,4355504220,13590,13600,13600,13590,3059
20240607,103100,4313906310,13590,13590,13590,13590,20
20240607,103000,4313634510,13590,13600,13600,13590,1340
20240607,102900,4295412320,13600,13610,13610,13590,3791
20240607,102800,4243835310,13590,13600,13610,13590,3719
20240607,102700,4193257910,13600,13580,13600,13580,1090
20240607,102600,4178448090,13580,13580,13580,13570,900
20240607,102500,4166230320,13580,13580,13590,13570,1109
20240607,102400,4151175790,13570,13560,13570,13560,3348
20240607,102300,4105764650,13560,13590,13590,13560,1566
20240607,102200,4084514380,13590,13570,13590,13570,4594
20240607,102100,4022125210,13550,13560,13560,13550,1511
20240607,102000,4001643630,13560,13570,13570,13560,503
20240607,101900,3994822580,13570,13590,13590,13570,1289
20240607,101800,3977322200,13580,13560,13590,13560,5376
20240607,101700,3904371070,13560,13560,13560,13550,696
20240607,101600,3894937740,13560,13550,13560,13550,1327
20240607,101500,3876952820,13550,13580,13580,13540,614
20240607,101400,3868628750,13580,13540,13580,13540,4278
20240607,101300,3810638360,13540,13550,13550,13530,3529
20240607,101200,3762845270,13560,13560,13570,13560,532
20240607,101100,3755628320,13560,13560,13570,13550,2277
20240607,101000,3724763260,13560,13550,13580,13550,3180
20240607,100900,3681631490,13550,13540,13550,13530,2389
20240607,100800,3649289390,13540,13530,13540,13530,3544
20240607,100700,3601338380,13530,13540,13540,13520,2133
20240607,100600,3572485860,13540,13530,13540,13530,3003
20240607,100500,3531845520,13540,13560,13560,13540,4417
20240607,100400,3472002990,13560,13580,13580,13550,1406
20240607,100300,3452935630,13580,13560,13580,13550,4212
20240607,100200,3395816720,13560,13560,13570,13560,4261
20240607,100100,3338037140,13570,13590,13590,13570,4800
20240607,100000,3272862440,13590,13590,13610,13580,5932
20240607,095900,3192225020,13580,13630,13630,13570,28315
20240607,095800,2806898740,13630,13630,13640,13630,1061
20240607,095700,2792436480,13630,13640,13640,13620,1890
20240607,095600,2766666100,13640,13620,13640,13620,2170
20240607,095500,2737094140,13620,13600,13630,13600,4981
20240607,095400,2669286780,13600,13620,13620,13600,6384
20240607,095300,2582409330,13620,13670,13670,13610,12786
20240607,095200,2407965390,13680,13680,13700,13680,2935
20240607,095100,2367807710,13680,13690,13690,13670,1468
20240607,095000,2347725990,13690,13680,13690,13680,197
20240607,094900,2345031000,13680,13680,13680,13670,578
20240607,094800,2337123970,13680,13670,13680,13660,2578
20240607,094700,2301869690,13670,13670,13670,13660,718
20240607,094600,2292057940,13660,13670,13680,13660,3027
20240607,094500,2250675750,13670,13690,13690,13670,5826
20240607,094400,2170996540,13680,13700,13700,13680,3385
20240607,094300,2124653110,13700,13710,13710,13700,1596
20240607,094200,2102778010,13710,13700,13710,13690,2829
20240607,094100,2064015210,13700,13730,13730,13690,6477
20240607,094000,1975194990,13730,13730,13740,13730,1538
20240607,093900,1954077770,13730,13740,13740,13720,1567
20240607,093800,1932564230,13740,13770,13770,13730,5212
20240607,093700,1860921510,13770,13770,13770,13770,410
20240607,093600,1855275810,13770,13760,13780,13760,1322
20240607,093500,1837071640,13760,13750,13760,13750,1259
20240607,093400,1819753690,13740,13730,13750,13730,2218
20240607,093300,1789281060,13740,13750,13750,13740,1273
20240607,093200,1771788550,13740,13740,13770,13740,1153
20240607,093100,1755933510,13740,13770,13770,13740,3375
20240607,093000,1709513760,13770,13790,13790,13760,8290
20240607,092900,1595282570,13790,13780,13790,13770,2666
20240607,092800,1558546210,13760,13760,13770,13760,1789
20240607,092700,1533916480,13760,13780,13780,13760,4006
20240607,092600,1478759600,13770,13770,13770,13750,1595
20240607,092500,1456810390,13760,13810,13820,13760,2826
20240607,092400,1417812990,13810,13820,13820,13800,4255
20240607,092300,1359042370,13820,13790,13820,13790,1301
20240607,092200,1341077270,13790,13780,13800,13770,1125
20240607,092100,1325571480,13770,13780,13790,13770,2840
20240607,092000,1286433040,13770,13760,13790,13760,1180
20240607,091900,1270191820,13760,13740,13770,13740,2206
20240607,091800,1239858030,13730,13690,13730,13680,3125
20240607,091700,1197020980,13680,13730,13730,13680,10577
20240607,091600,1052081880,13730,13710,13730,13710,1063
20240607,091500,1037497460,13720,13740,13740,13710,4141
20240607,091400,980658190,13740,13740,13750,13730,1183
20240607,091300,964399340,13740,13750,13770,13740,1646
20240607,091200,941756460,13730,13790,13790,13710,9010
20240607,091100,817809950,13800,13790,13810,13790,5022
20240607,091000,748502800,13790,13770,13800,13770,4837
20240607,090900,681808540,13770,13780,13780,13740,2774
20240607,090800,643619000,13780,13750,13780,13750,1451
20240607,090700,623633200,13780,13730,13780,13720,605
20240607,090600,615321590,13730,13790,13790,13720,5624
20240607,090500,537908520,13790,13790,13830,13780,4130
20240607,090400,480911190,13790,13850,13850,13780,5829
20240607,090300,400318970,13850,13830,13860,13820,2523
20240607,090200,365377400,13830,13860,13870,13820,2987
20240607,090100,324041250,13880,13810,13890,13810,11212
20240607,090000,168593060,13810,13760,13830,13760,12229