stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,200400,19258160040,12760,12760,12760,12760,360737
20240613,200300,19258160040,12760,12760,12760,12760,0
20240613,200200,19258160040,12760,12760,12760,12760,0
20240613,200100,19258160040,12760,12760,12760,12760,0
20240613,200000,19258160040,12760,12760,12760,12760,0
20240613,195900,19258160040,12760,12760,12760,12760,0
20240613,195800,19258160040,12760,12760,12760,12760,0
20240613,195700,19258160040,12760,12760,12760,12760,0
20240613,195600,19258160040,12760,12760,12760,12760,0
20240613,195500,19258160040,12760,12760,12760,12760,0
20240613,195400,19258160040,12760,12760,12760,12760,0
20240613,195300,19258160040,12760,12760,12760,12760,0
20240613,195200,19258160040,12760,12760,12760,12760,0
20240613,195100,19258160040,12760,12760,12760,12760,0
20240613,195000,19258160040,12760,12760,12760,12760,0
20240613,194900,19258160040,12760,12760,12760,12760,0
20240613,194800,19258160040,12760,12760,12760,12760,0
20240613,194700,19258160040,12760,12760,12760,12760,0
20240613,194600,19258160040,12760,12760,12760,12760,0
20240613,194500,19258160040,12760,12760,12760,12760,0
20240613,194400,19258160040,12760,12760,12760,12760,0
20240613,194300,19258160040,12760,12760,12760,12760,0
20240613,194200,19258160040,12760,12760,12760,12760,0
20240613,194100,19258160040,12760,12760,12760,12760,0
20240613,194000,19258160040,12760,12760,12760,12760,0
20240613,193900,19258160040,12760,12760,12760,12760,0
20240613,193800,19258160040,12760,12760,12760,12760,0
20240613,193700,19258160040,12760,12760,12760,12760,0
20240613,193600,19258160040,12760,12760,12760,12760,0
20240613,193500,19258160040,12760,12760,12760,12760,0
20240613,193400,19258160040,12760,12760,12760,12760,360737
20240613,193300,19258160040,12760,12760,12760,12760,0
20240613,193200,19258160040,12760,12760,12760,12760,0
20240613,193100,19258160040,12760,12760,12760,12760,0
20240613,193000,19258160040,12760,12760,12760,12760,0
20240613,192900,19258160040,12760,12760,12760,12760,0
20240613,192800,19258160040,12760,12760,12760,12760,0
20240613,192700,19258160040,12760,12760,12760,12760,0
20240613,192600,19258160040,12760,12760,12760,12760,0
20240613,192500,19258160040,12760,12760,12760,12760,0
20240613,192400,19258160040,12760,12760,12760,12760,0
20240613,192300,19258160040,12760,12760,12760,12760,0
20240613,192200,19258160040,12760,12760,12760,12760,0
20240613,192100,19258160040,12760,12760,12760,12760,0
20240613,192000,19258160040,12760,12760,12760,12760,0
20240613,191900,19258160040,12760,12760,12760,12760,0
20240613,191800,19258160040,12760,12760,12760,12760,0
20240613,191700,19258160040,12760,12760,12760,12760,0
20240613,191600,19258160040,12760,12760,12760,12760,0
20240613,191500,19258160040,12760,12760,12760,12760,0
20240613,191400,19258160040,12760,12760,12760,12760,0
20240613,191300,19258160040,12760,12760,12760,12760,0
20240613,191200,19258160040,12760,12760,12760,12760,0
20240613,191100,19258160040,12760,12760,12760,12760,0
20240613,191000,19258160040,12760,12760,12760,12760,0
20240613,190900,19258160040,12760,12760,12760,12760,0
20240613,190800,19258160040,12760,12760,12760,12760,0
20240613,190700,19258160040,12760,12760,12760,12760,0
20240613,190600,19258160040,12760,12760,12760,12760,0
20240613,190500,19258160040,12760,12760,12760,12760,0
20240613,190400,19258160040,12760,12760,12760,12760,360737
20240613,190300,19258160040,12760,12760,12760,12760,0
20240613,190200,19258160040,12760,12760,12760,12760,0
20240613,190100,19258160040,12760,12760,12760,12760,0
20240613,190000,19258160040,12760,12760,12760,12760,0
20240613,185900,19258160040,12760,12760,12760,12760,0
20240613,185800,19258160040,12760,12760,12760,12760,0
20240613,185700,19258160040,12760,12760,12760,12760,0
20240613,185600,19258160040,12760,12760,12760,12760,0
20240613,185500,19258160040,12760,12760,12760,12760,0
20240613,185400,19258160040,12760,12760,12760,12760,0
20240613,185300,19258160040,12760,12760,12760,12760,0
20240613,185200,19258160040,12760,12760,12760,12760,0
20240613,185100,19258160040,12760,12760,12760,12760,0
20240613,185000,19258160040,12760,12760,12760,12760,0
20240613,184900,19258160040,12760,12760,12760,12760,0
20240613,184800,19258160040,12760,12760,12760,12760,0
20240613,184700,19258160040,12760,12760,12760,12760,0
20240613,184600,19258160040,12760,12760,12760,12760,0
20240613,184500,19258160040,12760,12760,12760,12760,0
20240613,184400,19258160040,12760,12760,12760,12760,0
20240613,184300,19258160040,12760,12760,12760,12760,0
20240613,184200,19258160040,12760,12760,12760,12760,0
20240613,184100,19258160040,12760,12760,12760,12760,0
20240613,184000,19258160040,12760,12760,12760,12760,0
20240613,183900,19258160040,12760,12760,12760,12760,0
20240613,183800,19258160040,12760,12760,12760,12760,0
20240613,183700,19258160040,12760,12760,12760,12760,0
20240613,183600,19258160040,12760,12760,12760,12760,0
20240613,183500,19258160040,12760,12760,12760,12760,0
20240613,183400,19258160040,12760,12760,12760,12760,360737
20240613,183300,19258160040,12760,12760,12760,12760,0
20240613,183200,19258160040,12760,12760,12760,12760,0
20240613,183100,19258160040,12760,12760,12760,12760,0
20240613,183000,19258160040,12760,12760,12760,12760,0
20240613,182900,19258160040,12760,12760,12760,12760,0
20240613,182800,19258160040,12760,12760,12760,12760,0
20240613,182700,19258160040,12760,12760,12760,12760,0
20240613,182600,19258160040,12760,12760,12760,12760,0
20240613,182500,19258160040,12760,12760,12760,12760,0
20240613,182400,19258160040,12760,12760,12760,12760,0
20240613,182300,19258160040,12760,12760,12760,12760,0
20240613,182200,19258160040,12760,12760,12760,12760,0
20240613,182100,19258160040,12760,12760,12760,12760,0
20240613,182000,19258160040,12760,12760,12760,12760,0
20240613,181900,19258160040,12760,12760,12760,12760,0
20240613,181800,19258160040,12760,12760,12760,12760,0
20240613,181700,19258160040,12760,12760,12760,12760,0
20240613,181600,19258160040,12760,12760,12760,12760,0
20240613,181500,19258160040,12760,12760,12760,12760,0
20240613,181400,19258160040,12760,12760,12760,12760,0
20240613,181300,19258160040,12760,12760,12760,12760,0
20240613,181200,19258160040,12760,12760,12760,12760,0
20240613,181100,19258160040,12760,12760,12760,12760,0
20240613,181000,19258160040,12760,12760,12760,12760,0
20240613,180900,19258160040,12760,12760,12760,12760,0
20240613,180800,19258160040,12760,12760,12760,12760,0
20240613,180700,19258160040,12760,12760,12760,12760,0
20240613,180600,19258160040,12760,12760,12760,12760,0
20240613,180500,19258160040,12760,12760,12760,12760,0
20240613,180400,19258160040,12760,12760,12760,12760,360737
20240613,180300,19258160040,12760,12760,12760,12760,0
20240613,180200,19258160040,12760,12760,12760,12760,0
20240613,180100,19258160040,12760,12760,12760,12760,0
20240613,180000,19258160040,12760,12760,12760,12760,0
20240613,175900,19258160040,12760,12760,12760,12760,0
20240613,175800,19258160040,12760,12760,12760,12760,0
20240613,175700,19258160040,12760,12760,12760,12760,0
20240613,175600,19258160040,12760,12760,12760,12760,0
20240613,175500,19258160040,12760,12760,12760,12760,0
20240613,175400,19258160040,12760,12760,12760,12760,0
20240613,175300,19258160040,12760,12760,12760,12760,0
20240613,175200,19258160040,12760,12760,12760,12760,0
20240613,175100,19258160040,12760,12760,12760,12760,0
20240613,175000,19258160040,12760,12760,12760,12760,0
20240613,174900,19258160040,12760,12760,12760,12760,0
20240613,174800,19258160040,12760,12760,12760,12760,0
20240613,174700,19258160040,12760,12760,12760,12760,0
20240613,174600,19258160040,12760,12760,12760,12760,0
20240613,174500,19258160040,12760,12760,12760,12760,0
20240613,174400,19258160040,12760,12760,12760,12760,0
20240613,174300,19258160040,12760,12760,12760,12760,0
20240613,174200,19258160040,12760,12760,12760,12760,0
20240613,174100,19258160040,12760,12760,12760,12760,0
20240613,174000,19258160040,12760,12760,12760,12760,0
20240613,173900,19258160040,12760,12760,12760,12760,0
20240613,173800,19258160040,12760,12760,12760,12760,0
20240613,173700,19258160040,12760,12760,12760,12760,0
20240613,173600,19258160040,12760,12760,12760,12760,0
20240613,173500,19258160040,12760,12760,12760,12760,0
20240613,173400,19258160040,12760,12760,12760,12760,360737
20240613,173300,19258160040,12760,12760,12760,12760,0
20240613,173200,19258160040,12760,12760,12760,12760,0
20240613,173100,19258160040,12760,12760,12760,12760,0
20240613,173000,19258160040,12760,12760,12760,12760,0
20240613,172900,19258160040,12760,12760,12760,12760,0
20240613,172800,19258160040,12760,12760,12760,12760,0
20240613,172700,19258160040,12760,12760,12760,12760,0
20240613,172600,19258160040,12760,12760,12760,12760,0
20240613,172500,19258160040,12760,12760,12760,12760,0
20240613,172400,19258160040,12760,12760,12760,12760,0
20240613,172300,19258160040,12760,12760,12760,12760,0
20240613,172200,19258160040,12760,12760,12760,12760,0
20240613,172100,19258160040,12760,12760,12760,12760,0
20240613,172000,19258160040,12760,12760,12760,12760,0
20240613,171900,19258160040,12760,12760,12760,12760,0
20240613,171800,19258160040,12760,12760,12760,12760,0
20240613,171700,19258160040,12760,12760,12760,12760,0
20240613,171600,19258160040,12760,12760,12760,12760,0
20240613,171500,19258160040,12760,12760,12760,12760,0
20240613,171400,19258160040,12760,12760,12760,12760,0
20240613,171300,19258160040,12760,12760,12760,12760,0
20240613,171200,19258160040,12760,12760,12760,12760,0
20240613,171100,19258160040,12760,12760,12760,12760,0
20240613,171000,19258160040,12760,12760,12760,12760,0
20240613,170900,19258160040,12760,12760,12760,12760,0
20240613,170800,19258160040,12760,12760,12760,12760,0
20240613,170700,19258160040,12760,12760,12760,12760,0
20240613,170600,19258160040,12760,12760,12760,12760,0
20240613,170500,19258160040,12760,12760,12760,12760,0
20240613,170400,19258160040,12760,12760,12760,12760,360737
20240613,170300,19258160040,12760,12760,12760,12760,0
20240613,170200,19258160040,12760,12760,12760,12760,0
20240613,170100,19258160040,12760,12760,12760,12760,0
20240613,170000,19258160040,12760,12760,12760,12760,0
20240613,165900,19258160040,12760,12760,12760,12760,0
20240613,165800,19258160040,12760,12760,12760,12760,0
20240613,165700,19258160040,12760,12760,12760,12760,0
20240613,165600,19258160040,12760,12760,12760,12760,0
20240613,165500,19258160040,12760,12760,12760,12760,0
20240613,165400,19258160040,12760,12760,12760,12760,0
20240613,165300,19258160040,12760,12760,12760,12760,0
20240613,165200,19258160040,12760,12760,12760,12760,0
20240613,165100,19258160040,12760,12760,12760,12760,0
20240613,165000,19258160040,12760,12760,12760,12760,0
20240613,164900,19258160040,12760,12760,12760,12760,0
20240613,164800,19258160040,12760,12760,12760,12760,0
20240613,164700,19258160040,12760,12760,12760,12760,0
20240613,164600,19258160040,12760,12760,12760,12760,0
20240613,164500,19258160040,12760,12760,12760,12760,0
20240613,164400,19258160040,12760,12760,12760,12760,0
20240613,164300,19258160040,12760,12760,12760,12760,0
20240613,164200,19258160040,12760,12760,12760,12760,0
20240613,164100,19258160040,12760,12760,12760,12760,0
20240613,164000,19258160040,12760,12760,12760,12760,0
20240613,163900,19258160040,12760,12760,12760,12760,0
20240613,163800,19258160040,12760,12760,12760,12760,0
20240613,163700,19258160040,12760,12760,12760,12760,0
20240613,163600,19258160040,12760,12760,12760,12760,0
20240613,163500,19258160040,12760,12760,12760,12760,0
20240613,163400,19258160040,12760,12760,12760,12760,360737
20240613,163300,19258160040,12760,12760,12760,12760,0
20240613,163200,19258160040,12760,12760,12760,12760,0
20240613,163100,19258160040,12760,12760,12760,12760,0
20240613,163000,19258160040,12760,12760,12760,12760,0
20240613,162900,19258160040,12760,12760,12760,12760,0
20240613,162800,19258160040,12760,12760,12760,12760,0
20240613,162700,19258160040,12760,12760,12760,12760,0
20240613,162600,19258160040,12760,12760,12760,12760,0
20240613,162500,19258160040,12760,12760,12760,12760,0
20240613,162400,19258160040,12760,12760,12760,12760,0
20240613,162300,19258160040,12760,12760,12760,12760,0
20240613,162200,19258160040,12760,12760,12760,12760,0
20240613,162100,19258160040,12760,12760,12760,12760,0
20240613,162000,19258160040,12760,12760,12760,12760,0
20240613,161900,19258160040,12760,12760,12760,12760,0
20240613,161800,19258160040,12760,12760,12760,12760,0
20240613,161700,19258160040,12760,12760,12760,12760,0
20240613,161600,19258160040,12760,12760,12760,12760,0
20240613,161500,19258160040,12760,12760,12760,12760,0
20240613,161400,19258160040,12760,12760,12760,12760,0
20240613,161300,19258160040,12760,12760,12760,12760,0
20240613,161200,19258160040,12760,12760,12760,12760,0
20240613,161100,19258160040,12760,12760,12760,12760,0
20240613,161000,19258160040,12760,12760,12760,12760,0
20240613,160900,19258160040,12760,12760,12760,12760,0
20240613,160800,19258160040,12760,12760,12760,12760,0
20240613,160700,19258160040,12760,12760,12760,12760,0
20240613,160600,19258160040,12760,12760,12760,12760,0
20240613,160500,19258160040,12760,12760,12760,12760,0
20240613,160400,19258160040,12760,12760,12760,12760,360737
20240613,160300,19258160040,12760,12760,12760,12760,0
20240613,160200,19258160040,12760,12760,12760,12760,0
20240613,160100,19258160040,12760,12760,12760,12760,0
20240613,160000,19258160040,12760,12760,12760,12760,0
20240613,155900,19258160040,12760,12760,12760,12760,0
20240613,155800,19258160040,12760,12760,12760,12760,0
20240613,155700,19258160040,12760,12760,12760,12760,0
20240613,155600,19258160040,12760,12760,12760,12760,0
20240613,155500,19258160040,12760,12760,12760,12760,0
20240613,155400,19258160040,12760,12760,12760,12760,0
20240613,155300,19258160040,12760,12760,12760,12760,0
20240613,155200,19258160040,12760,12760,12760,12760,0
20240613,155100,19258160040,12760,12760,12760,12760,0
20240613,155000,19258160040,12760,12760,12760,12760,0
20240613,154900,19258160040,12760,12760,12760,12760,0
20240613,154800,19258160040,12760,12760,12760,12760,0
20240613,154700,19258160040,12760,12760,12760,12760,0
20240613,154600,19258160040,12760,12760,12760,12760,0
20240613,154500,19258160040,12760,12760,12760,12760,0
20240613,154400,19258160040,12760,12760,12760,12760,0
20240613,154300,19258160040,12760,12760,12760,12760,0
20240613,154200,19258160040,12760,12760,12760,12760,0
20240613,154100,19258160040,12760,12760,12760,12760,0
20240613,154000,19258160040,12760,12760,12760,12760,0
20240613,153900,19258160040,12760,12760,12760,12760,0
20240613,153800,19258160040,12760,12760,12760,12760,0
20240613,153700,19258160040,12760,12760,12760,12760,0
20240613,153600,19258160040,12760,12760,12760,12760,0
20240613,153500,19258160040,12760,12760,12760,12760,0
20240613,153400,19258160040,12760,12760,12760,12760,360737
20240613,153300,19258160040,12760,12760,12760,12760,0
20240613,153200,19258160040,12760,12760,12760,12760,0
20240613,153100,19258160040,12760,12760,12760,12760,0
20240613,153000,19258160040,12760,12760,12760,12760,360737
20240613,152900,14655155920,12780,12780,12780,12780,0
20240613,152800,14655155920,12780,12780,12780,12780,0
20240613,152700,14655155920,12780,12780,12780,12780,0
20240613,152600,14655155920,12780,12780,12780,12780,0
20240613,152500,14655155920,12780,12780,12780,12780,0
20240613,152400,14655155920,12780,12780,12780,12780,0
20240613,152300,14655155920,12780,12780,12780,12780,0
20240613,152200,14655155920,12780,12780,12780,12780,0
20240613,152100,14655155920,12780,12780,12780,12780,0
20240613,152000,14655155920,12780,12780,12780,12780,0
20240613,151900,14655155920,12780,12820,12820,12770,43762
20240613,151800,14095141930,12820,12810,12820,12810,1998
20240613,151700,14069534510,12820,12810,12820,12810,7322
20240613,151600,13975719130,12810,12820,12830,12810,12601
20240613,151500,13814215890,12830,12830,12840,12820,6110
20240613,151400,13735846270,12830,12820,12830,12820,4021
20240613,151300,13684273260,12820,12820,12840,12820,1742
20240613,151200,13661939010,12830,12830,12830,12820,3996
20240613,151100,13610689330,12820,12830,12840,12820,5615
20240613,151000,13538674590,12830,12840,12850,12830,7633
20240613,150900,13440729210,12840,12830,12840,12830,9805
20240613,150800,13314852480,12840,12840,12840,12830,1291
20240613,150700,13298281010,12830,12830,12840,12830,536
20240613,150600,13291401260,12840,12840,12850,12830,6093
20240613,150500,13213174850,12840,12850,12850,12840,281
20240613,150400,13209566520,12840,12840,12850,12840,505
20240613,150300,13203082290,12840,12840,12850,12840,1037
20240613,150200,13189766950,12840,12840,12840,12830,3623
20240613,150100,13143261700,12840,12840,12840,12840,1467
20240613,150000,13124425420,12840,12840,12850,12830,3032
20240613,145900,13085494110,12840,12830,12850,12830,828
20240613,145800,13074864190,12830,12830,12840,12830,960
20240613,145700,13062542340,12830,12830,12840,12830,3289
20240613,145600,13020320930,12830,12830,12840,12830,1022
20240613,145500,13007206760,12830,12840,12850,12830,1244
20240613,145400,12991238970,12840,12830,12850,12830,1051
20240613,145300,12977748500,12840,12830,12840,12830,426
20240613,145200,12972281580,12830,12830,12840,12830,1255
20240613,145100,12956177510,12830,12840,12850,12830,4578
20240613,145000,12897384910,12850,12850,12850,12840,2526
20240613,144900,12864930180,12850,12840,12850,12830,6411
20240613,144800,12782561710,12840,12850,12850,12840,1631
20240613,144700,12761615400,12850,12840,12850,12840,935
20240613,144600,12749604980,12850,12840,12850,12840,658
20240613,144500,12741156150,12840,12850,12850,12830,1948
20240613,144400,12716139540,12850,12840,12850,12840,663
20240613,144300,12707626400,12840,12840,12840,12840,582
20240613,144200,12700153520,12840,12840,12850,12830,1297
20240613,144100,12683500510,12840,12830,12840,12830,2649
20240613,144000,12649507680,12830,12830,12830,12830,582
20240613,143900,12642040620,12840,12830,12840,12830,153
20240613,143800,12640077400,12830,12840,12840,12830,1296
20240613,143700,12623443440,12840,12840,12850,12840,877
20240613,143600,12612182560,12840,12840,12850,12840,530
20240613,143500,12605377350,12840,12830,12840,12830,1673
20240613,143400,12583903870,12830,12830,12840,12830,5413
20240613,143300,12514454550,12830,12830,12840,12830,2629
20240613,143200,12480712460,12840,12830,12840,12830,787
20240613,143100,12470614950,12830,12860,12860,12830,6933
20240613,143000,12381566520,12850,12860,12860,12850,1004
20240613,142900,12368665030,12850,12860,12860,12850,1902
20240613,142800,12344210710,12860,12870,12870,12850,2268
20240613,142700,12315037750,12860,12850,12860,12850,620
20240613,142600,12307066490,12860,12850,12870,12850,621
20240613,142500,12299083050,12870,12850,12870,12850,1189
20240613,142400,12283799980,12860,12860,12860,12850,2787
20240613,142300,12247974300,12860,12880,12880,12860,1719
20240613,142200,12225858140,12870,12850,12870,12840,6030
20240613,142100,12148292630,12850,12850,12850,12840,3927
20240613,142000,12097845760,12850,12840,12850,12840,755
20240613,141900,12088150280,12850,12850,12850,12840,616
20240613,141800,12080238620,12850,12850,12860,12840,630
20240613,141700,12072143460,12840,12850,12850,12840,2680
20240613,141600,12037713640,12850,12850,12850,12840,1582
20240613,141500,12017397700,12840,12850,12850,12840,2181
20240613,141400,11989376090,12850,12850,12860,12850,4041
20240613,141300,11937449230,12850,12840,12860,12840,1211
20240613,141200,11921887800,12860,12850,12860,12840,3000
20240613,141100,11883340980,12860,12850,12860,12850,1908
20240613,141000,11858809940,12850,12840,12860,12840,2545
20240613,140900,11826114660,12840,12850,12850,12840,1957
20240613,140800,11800979030,12850,12850,12860,12850,3099
20240613,140700,11761149580,12850,12850,12860,12840,4005
20240613,140600,11709690350,12830,12850,12850,12830,3466
20240613,140500,11665194370,12850,12860,12870,12850,1655
20240613,140400,11643915260,12860,12840,12860,12840,2428
20240613,140300,11612703690,12840,12840,12840,12840,1359
20240613,140200,11595254130,12840,12840,12840,12840,472
20240613,140100,11589193650,12840,12850,12860,12840,1519
20240613,140000,11569680370,12850,12840,12850,12840,2211
20240613,135900,11541271300,12840,12840,12850,12840,884
20240613,135800,11529917660,12840,12840,12840,12840,1780
20240613,135700,11507062460,12840,12850,12850,12840,927
20240613,135600,11495159410,12840,12850,12850,12840,1030
20240613,135500,11481925700,12850,12870,12870,12850,4887
20240613,135400,11419091900,12860,12860,12870,12860,1679
20240613,135300,11397495150,12870,12860,12870,12860,849
20240613,135200,11386572680,12870,12860,12870,12860,1307
20240613,135100,11369763220,12860,12880,12890,12860,5753
20240613,135000,11295691520,12890,12870,12890,12860,5963
20240613,134900,11218923270,12870,12870,12880,12860,2175
20240613,134800,11190930790,12870,12850,12880,12850,3607
20240613,134700,11144502830,12880,12860,12880,12850,3416
20240613,134600,11100555400,12860,12860,12870,12860,651
20240613,134500,11092183530,12860,12860,12870,12860,894
20240613,134400,11080684860,12870,12850,12870,12850,804
20240613,134300,11070344610,12860,12860,12860,12850,869
20240613,134200,11059176400,12860,12850,12860,12850,710
20240613,134100,11050048610,12850,12860,12860,12850,786
20240613,134000,11039944510,12860,12850,12860,12850,744
20240613,133900,11030380060,12850,12850,12850,12840,285
20240613,133800,11026718090,12850,12850,12850,12850,862
20240613,133700,11015641390,12850,12850,12860,12850,1179
20240613,133600,11000487620,12850,12860,12860,12850,1501
20240613,133500,10981198230,12860,12850,12870,12850,1072
20240613,133400,10967413930,12850,12850,12860,12840,2751
20240613,133300,10932065410,12850,12870,12870,12850,878
20240613,133200,10920773180,12860,12850,12870,12840,4075
20240613,133100,10868384720,12830,12820,12840,12820,2723
20240613,133000,10833445620,12820,12820,12830,12810,2094
20240613,132900,10806600540,12820,12820,12820,12820,386
20240613,132800,10801652020,12820,12810,12820,12810,2393
20240613,132700,10770982630,12810,12810,12820,12810,2220
20240613,132600,10742544320,12810,12820,12820,12810,1175
20240613,132500,10727490310,12810,12820,12820,12810,1180
20240613,132400,10712368570,12810,12810,12820,12810,1555
20240613,132300,10692446950,12820,12810,12820,12810,4051
20240613,132200,10640518890,12810,12810,12820,12810,6080
20240613,132100,10562601550,12810,12820,12830,12810,3174
20240613,132000,10521912430,12820,12820,12830,12820,1777
20240613,131900,10499131020,12820,12820,12830,12820,831
20240613,131800,10488476310,12820,12820,12830,12810,895
20240613,131700,10477001440,12820,12820,12820,12810,2916
20240613,131600,10439623950,12820,12820,12830,12810,2264
20240613,131500,10410608470,12820,12820,12830,12810,4235
20240613,131400,10356316670,12820,12830,12830,12820,1085
20240613,131300,10342406940,12830,12810,12830,12810,5201
20240613,131200,10275733650,12810,12810,12820,12810,1489
20240613,131100,10256658490,12810,12810,12820,12810,1801
20240613,131000,10233581510,12820,12810,12820,12810,1050
20240613,130900,10220127320,12810,12810,12820,12810,2839
20240613,130800,10183758730,12810,12810,12820,12810,2381
20240613,130700,10153242600,12820,12830,12840,12810,12496
20240613,130600,9993038760,12830,12840,12850,12830,7756
20240613,130500,9893496750,12850,12840,12850,12840,1352
20240613,130400,9876131880,12840,12850,12850,12840,1952
20240613,130300,9851065310,12840,12840,12850,12830,3499
20240613,130200,9806161780,12830,12830,12840,12830,2446
20240613,130100,9774775320,12830,12840,12850,12830,8510
20240613,130000,9665533990,12850,12840,12860,12840,5589
20240613,125900,9593722430,12840,12850,12850,12840,2575
20240613,125800,9560657910,12840,12850,12860,12840,3207
20240613,125700,9519449420,12850,12860,12860,12850,1354
20240613,125600,9502046680,12860,12860,12870,12850,1786
20240613,125500,9479077300,12860,12860,12870,12860,1543
20240613,125400,9459234290,12860,12860,12870,12860,1764
20240613,125300,9436548890,12870,12870,12880,12860,1270
20240613,125200,9420210140,12870,12870,12880,12860,2781
20240613,125100,9384413330,12870,12870,12880,12870,1430
20240613,125000,9366008390,12870,12880,12880,12870,942
20240613,124900,9353883740,12880,12870,12880,12860,2000
20240613,124800,9328153020,12870,12860,12870,12860,1523
20240613,124700,9308558970,12870,12860,12870,12850,629
20240613,124600,9300469480,12860,12880,12890,12850,11756
20240613,124500,9149300510,12890,12880,12890,12880,1033
20240613,124400,9135995430,12880,12890,12890,12880,402
20240613,124300,9130817410,12880,12870,12880,12870,2869
20240613,124200,9093872330,12870,12870,12880,12870,1247
20240613,124100,9077821070,12870,12880,12880,12870,1060
20240613,124000,9064176210,12880,12880,12890,12880,1143
20240613,123900,9049453130,12880,12870,12890,12870,551
20240613,123800,9042355800,12880,12880,12880,12870,1015
20240613,123700,9029286620,12880,12870,12880,12860,1808
20240613,123600,9006012120,12870,12850,12880,12850,2067
20240613,123500,8979425730,12850,12870,12870,12850,4591
20240613,123400,8920380460,12870,12890,12900,12870,2123
20240613,123300,8893025550,12890,12860,12900,12860,2159
20240613,123200,8865231290,12860,12850,12870,12850,566
20240613,123100,8857952630,12850,12840,12850,12830,2813
20240613,123000,8821828970,12830,12840,12870,12830,14014
20240613,122900,8641833410,12840,12850,12860,12830,10216
20240613,122800,8510651540,12860,12870,12880,12850,9391
20240613,122700,8389868920,12870,12880,12880,12860,1846
20240613,122600,8366109270,12880,12870,12880,12860,3318
20240613,122500,8323406140,12870,12870,12880,12870,1311
20240613,122400,8306531800,12870,12860,12900,12850,6891
20240613,122300,8217835130,12860,12870,12870,12860,6974
20240613,122200,8128122200,12860,12890,12890,12860,12910
20240613,122100,7961977670,12890,12910,12910,12880,11333
20240613,122000,7815944360,12900,12910,12910,12890,14729
20240613,121900,7625929040,12900,12930,12940,12900,2826
20240613,121800,7589421530,12940,12930,12940,12920,1762
20240613,121700,7566641710,12940,12930,12940,12920,739
20240613,121600,7557086480,12920,12930,12940,12900,10934
20240613,121500,7415906070,12920,12930,12940,12910,8856
20240613,121400,7301538850,12930,12930,12940,12920,1172
20240613,121300,7286385840,12930,12940,12940,12930,755
20240613,121200,7276621830,12930,12930,12940,12930,1408
20240613,121100,7258416160,12930,12930,12940,12930,1352
20240613,121000,7240933770,12930,12930,12940,12920,3211
20240613,120900,7199417410,12940,12940,12950,12930,1737
20240613,120800,7176949990,12940,12940,12950,12940,568
20240613,120700,7169599540,12950,12950,12960,12940,1444
20240613,120600,7150904040,12950,12950,12970,12950,4034
20240613,120500,7098643760,12950,12950,12960,12940,845
20240613,120400,7087703420,12950,12960,12960,12950,4478
20240613,120300,7029689230,12970,12960,12970,12960,360
20240613,120200,7025022540,12970,12980,12980,12970,1054
20240613,120100,7011351030,12980,12920,12990,12920,10066
20240613,120000,6881093620,12920,12940,12940,12920,5169
20240613,115900,6814278480,12940,12930,12950,12930,2741
20240613,115800,6778814330,12930,12960,12960,12910,27590
20240613,115700,6421860290,12950,12960,12960,12950,2377
20240613,115600,6391064880,12960,12970,12970,12950,4825
20240613,115500,6328552250,12960,12960,12970,12960,1506
20240613,115400,6309030880,12960,12980,12980,12960,2783
20240613,115300,6272940480,12970,12960,12970,12960,5466
20240613,115200,6202075240,12970,12990,13000,12960,13218
20240613,115100,6030595550,12990,12990,13000,12990,1485
20240613,115000,6011305390,12990,13000,13010,12990,6506
20240613,114900,5926748170,13000,13010,13010,13000,5350
20240613,114800,5857161070,13010,13020,13020,13010,3509
20240613,114700,5811485690,13020,13020,13020,13020,14
20240613,114600,5811303410,13020,13030,13030,13020,244
20240613,114500,5808124180,13040,13020,13040,13020,274
20240613,114400,5804553990,13020,13030,13030,13020,1157
20240613,114300,5789479600,13040,13040,13050,13030,327
20240613,114200,5785216720,13030,13030,13030,13020,556
20240613,114100,5777972240,13030,13030,13030,13020,150
20240613,114000,5776017840,13050,13020,13050,13020,467
20240613,113900,5769932730,13030,13020,13030,13020,219
20240613,113800,5767080060,13020,13030,13040,13020,696
20240613,113700,5758014420,13040,13030,13040,13030,1441
20240613,113600,5739237670,13030,13040,13050,13030,2472
20240613,113500,5707003680,13040,13050,13050,13040,1154
20240613,113400,5691944000,13050,13050,13050,13050,1539
20240613,113300,5671860050,13050,13050,13050,13040,128
20240613,113200,5670189790,13050,13050,13050,13040,646
20240613,113100,5661761590,13050,13050,13050,13050,140
20240613,113000,5659934590,13050,13060,13060,13050,566
20240613,112900,5652548130,13060,13060,13060,13050,123
20240613,112800,5650941920,13060,13050,13060,13050,2346
20240613,112700,5620309940,13050,13050,13060,13040,485
20240613,112600,5613981450,13050,13060,13060,13050,3199
20240613,112500,5572231460,13060,13080,13080,13050,813
20240613,112400,5561608140,13070,13080,13080,13060,1649
20240613,112300,5540054300,13090,13050,13090,13050,7028
20240613,112200,5448168330,13050,13040,13060,13040,202
20240613,112100,5445533480,13050,13040,13060,13040,525
20240613,112000,5438683280,13050,13030,13050,13030,2620
20240613,111900,5404522480,13030,13020,13030,13020,230
20240613,111800,5401525710,13020,13020,13020,13010,977
20240613,111700,5388808130,13020,13010,13020,13010,198
20240613,111600,5386230290,13010,13030,13030,13010,2121
20240613,111500,5358614790,13030,13030,13030,13020,529
20240613,111400,5351724010,13030,13030,13030,13020,2271
20240613,111300,5322133040,13020,13020,13020,13020,804
20240613,111200,5311664960,13020,13040,13040,13020,1826
20240613,111100,5287873920,13040,13030,13040,13030,1551
20240613,111000,5267653230,13030,13020,13030,13020,3442
20240613,110900,5222805160,13020,13020,13020,13010,616
20240613,110800,5214784850,13010,13000,13030,13000,6259
20240613,110700,5133322100,13000,13000,13010,13000,282
20240613,110600,5129655980,13000,13000,13000,13000,1458
20240613,110500,5110701980,13000,13000,13010,13000,1141
20240613,110400,5095868170,13010,13010,13020,13010,899
20240613,110300,5084169330,13010,13010,13020,13010,1325
20240613,110200,5066930170,13020,13020,13020,13010,271
20240613,110100,5063404340,13010,13010,13020,13010,47
20240613,110000,5062792600,13010,13020,13020,13010,161
20240613,105900,5060696430,13010,13010,13020,13010,387
20240613,105800,5055661540,13020,13010,13020,13010,118
20240613,105700,5054126340,13010,13010,13010,13000,813
20240613,105600,5043550810,13010,13010,13010,13010,659
20240613,105500,5034977220,13020,13020,13020,13020,216
20240613,105400,5032164900,13010,12990,13020,12990,1895
20240613,105300,5007529650,13000,13010,13010,13000,7988
20240613,105200,4903683250,13010,13010,13020,13000,991
20240613,105100,4890791240,13000,13000,13010,13000,376
20240613,105000,4885903120,13000,13020,13020,13000,685
20240613,104900,4876995170,13010,13010,13010,13010,2693
20240613,104800,4841959240,13010,13010,13020,13010,311
20240613,104700,4837913030,13010,13010,13020,13010,779
20240613,104600,4827778140,13020,13020,13020,13020,2042
20240613,104500,4801191300,13020,13020,13030,13020,1818
20240613,104400,4777520930,13020,13020,13020,13010,1240
20240613,104300,4761376250,13020,13020,13020,13010,232
20240613,104200,4758356820,13020,13010,13020,13010,22
20240613,104100,4758070490,13020,13010,13020,13010,554
20240613,104000,4750862920,13010,13010,13020,13010,727
20240613,103900,4741404620,13010,13010,13020,13010,172
20240613,103800,4739166390,13010,13010,13020,13010,339
20240613,103700,4734755790,13010,13010,13010,13000,3831
20240613,103600,4684914620,13010,13020,13020,13010,716
20240613,103500,4675597310,13020,13010,13020,13010,159
20240613,103400,4673527920,13020,13010,13020,13010,1040
20240613,103300,4659995500,13020,13020,13020,13010,449
20240613,103200,4654152010,13010,13020,13020,13010,485
20240613,103100,4647837610,13020,13010,13020,13010,1904
20240613,103000,4623066300,13010,13010,13020,13010,1762
20240613,102900,4600142580,13010,13010,13020,13010,93
20240613,102800,4598932610,13010,13010,13010,13010,1737
20240613,102700,4576334240,13010,13010,13020,13010,330
20240613,102600,4572038990,13010,13020,13030,13000,4998
20240613,102500,4507005800,13020,13030,13040,13020,3892
20240613,102400,4456291820,13040,13040,13040,13030,652
20240613,102300,4447790230,13040,13050,13060,13030,13106
20240613,102200,4276795720,13060,13070,13070,13060,1638
20240613,102100,4255401150,13070,13060,13070,13050,2358
20240613,102000,4224587430,13060,13050,13060,13050,247
20240613,101900,4221362410,13060,13060,13060,13050,773
20240613,101800,4211267040,13060,13060,13070,13050,739
20240613,101700,4201615840,13060,13050,13060,13050,1277
20240613,101600,4184938520,13060,13080,13080,13050,1097
20240613,101500,4170608530,13070,13050,13080,13050,7433
20240613,101400,4073455290,13050,13040,13060,13040,311
20240613,101300,4069398480,13040,13050,13050,13040,492
20240613,101200,4062979010,13050,13040,13060,13040,1357
20240613,101100,4045270060,13030,13020,13040,13020,1915
20240613,101000,4020317700,13030,13020,13030,13010,341
20240613,100900,4015877630,13020,13030,13030,13010,1206
20240613,100800,4000175800,13020,13020,13020,13020,411
20240613,100700,3994824580,13020,13030,13040,13010,1305
20240613,100600,3977836090,13050,13050,13050,13030,764
20240613,100500,3967871540,13050,13030,13050,13030,1743
20240613,100400,3945156370,13020,13010,13030,13010,1737
20240613,100300,3922545610,13000,13000,13020,13000,6322
20240613,100200,3840341870,13020,13020,13020,13010,2017
20240613,100100,3814093300,13010,13030,13030,13010,5226
20240613,100000,3746066070,13030,13030,13040,13020,3182
20240613,095900,3704604380,13030,13040,13050,13030,1251
20240613,095800,3688290950,13040,13040,13060,13030,499
20240613,095700,3681782040,13040,13050,13050,13030,2098
20240613,095600,3654422800,13050,13060,13070,13040,8776
20240613,095500,3539855800,13050,13060,13070,13050,656
20240613,095400,3531289990,13070,13060,13070,13060,505
20240613,095300,3524694610,13070,13060,13070,13050,622
20240613,095200,3516570710,13060,13060,13060,13050,708
20240613,095100,3507324530,13060,13060,13070,13060,2182
20240613,095000,3478827400,13060,13080,13080,13060,3794
20240613,094900,3429254940,13070,13080,13090,13070,710
20240613,094800,3419968230,13090,13090,13090,13070,722
20240613,094700,3410521680,13080,13090,13090,13080,2519
20240613,094600,3377553550,13080,13090,13100,13080,2870
20240613,094500,3339989640,13090,13070,13100,13060,5281
20240613,094400,3270915590,13070,13050,13070,13050,2008
20240613,094300,3244693780,13060,13050,13060,13050,235
20240613,094200,3241626350,13060,13050,13060,13050,92
20240613,094100,3240425240,13060,13070,13070,13050,1008
20240613,094000,3227262020,13070,13070,13070,13060,1727
20240613,093900,3204692970,13070,13060,13090,13060,4669
20240613,093800,3143615690,13060,13070,13070,13060,566
20240613,093700,3136222530,13070,13060,13070,13060,761
20240613,093600,3126278510,13060,13030,13090,13030,4652
20240613,093500,3065507840,13030,13040,13040,13030,2112
20240613,093400,3037977470,13040,13040,13050,13040,410
20240613,093300,3032629990,13040,13040,13050,13040,550
20240613,093200,3025454380,13040,13030,13040,13030,1825
20240613,093100,3001665170,13020,13030,13030,13020,1275
20240613,093000,2985064640,13020,13030,13040,13020,3432
20240613,092900,2940349020,13040,13050,13050,13040,1279
20240613,092800,2923665460,13050,13070,13070,13040,2092
20240613,092700,2896353580,13070,13070,13080,13060,970
20240613,092600,2883678260,13080,13090,13100,13070,1650
20240613,092500,2862089020,13100,13080,13100,13080,1464
20240613,092400,2842924710,13080,13120,13120,13080,2798
20240613,092300,2806294830,13120,13120,13120,13070,6914
20240613,092200,2715648520,13120,13110,13130,13100,2505
20240613,092100,2682791850,13110,13070,13110,13060,8898
20240613,092000,2566247840,13070,13040,13070,13040,3452
20240613,091900,2521160710,13040,13050,13060,13040,3240
20240613,091800,2478887790,13050,13060,13060,13050,1106
20240613,091700,2464446880,13040,13050,13060,13040,1266
20240613,091600,2447929920,13060,13080,13090,13050,6303
20240613,091500,2365558340,13080,13110,13110,13060,10470
20240613,091400,2228555020,13110,13070,13120,13060,9885
20240613,091300,2099173170,13060,13030,13070,13020,6910
20240613,091200,2009070150,13020,13010,13030,13000,7273
20240613,091100,1914435410,13020,13010,13030,13000,5230
20240613,091000,1846362750,13000,12970,13010,12960,12521
20240613,090900,1683816580,12960,12980,12990,12960,8836
20240613,090800,1569169660,12980,12980,12990,12970,9222
20240613,090700,1449470770,12990,13000,13000,12980,7072
20240613,090600,1357593290,13000,13010,13020,12990,13723
20240613,090500,1179109170,13010,13020,13020,13010,13598
20240613,090400,1002114610,13030,13060,13070,13020,9160
20240613,090300,882595730,13070,13090,13120,13070,9772
20240613,090200,754674640,13100,13140,13150,13100,27760
20240613,090100,390271880,13150,13160,13160,13150,8083
20240613,090000,283943490,13150,13140,13190,13130,21584