stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,201600,359854560,3705,3705,3705,3705,8468
20240621,201500,359854560,3705,3705,3705,3705,0
20240621,201400,359854560,3705,3705,3705,3705,0
20240621,201300,359854560,3705,3705,3705,3705,0
20240621,201200,359854560,3705,3705,3705,3705,0
20240621,201100,359854560,3705,3705,3705,3705,0
20240621,201000,359854560,3705,3705,3705,3705,0
20240621,200900,359854560,3705,3705,3705,3705,0
20240621,200800,359854560,3705,3705,3705,3705,0
20240621,200700,359854560,3705,3705,3705,3705,0
20240621,200600,359854560,3705,3705,3705,3705,0
20240621,200500,359854560,3705,3705,3705,3705,0
20240621,200400,359854560,3705,3705,3705,3705,0
20240621,200300,359854560,3705,3705,3705,3705,0
20240621,200200,359854560,3705,3705,3705,3705,0
20240621,200100,359854560,3705,3705,3705,3705,0
20240621,200000,359854560,3705,3705,3705,3705,0
20240621,195900,359854560,3705,3705,3705,3705,0
20240621,195800,359854560,3705,3705,3705,3705,0
20240621,195700,359854560,3705,3705,3705,3705,0
20240621,195600,359854560,3705,3705,3705,3705,0
20240621,195500,359854560,3705,3705,3705,3705,0
20240621,195400,359854560,3705,3705,3705,3705,0
20240621,195300,359854560,3705,3705,3705,3705,0
20240621,195200,359854560,3705,3705,3705,3705,0
20240621,195100,359854560,3705,3705,3705,3705,0
20240621,195000,359854560,3705,3705,3705,3705,0
20240621,194900,359854560,3705,3705,3705,3705,0
20240621,194800,359854560,3705,3705,3705,3705,0
20240621,194700,359854560,3705,3705,3705,3705,0
20240621,194600,359854560,3705,3705,3705,3705,8468
20240621,194500,359854560,3705,3705,3705,3705,0
20240621,194400,359854560,3705,3705,3705,3705,0
20240621,194300,359854560,3705,3705,3705,3705,0
20240621,194200,359854560,3705,3705,3705,3705,0
20240621,194100,359854560,3705,3705,3705,3705,0
20240621,194000,359854560,3705,3705,3705,3705,0
20240621,193900,359854560,3705,3705,3705,3705,0
20240621,193800,359854560,3705,3705,3705,3705,0
20240621,193700,359854560,3705,3705,3705,3705,0
20240621,193600,359854560,3705,3705,3705,3705,0
20240621,193500,359854560,3705,3705,3705,3705,0
20240621,193400,359854560,3705,3705,3705,3705,0
20240621,193300,359854560,3705,3705,3705,3705,0
20240621,193200,359854560,3705,3705,3705,3705,0
20240621,193100,359854560,3705,3705,3705,3705,0
20240621,193000,359854560,3705,3705,3705,3705,0
20240621,192900,359854560,3705,3705,3705,3705,0
20240621,192800,359854560,3705,3705,3705,3705,0
20240621,192700,359854560,3705,3705,3705,3705,0
20240621,192600,359854560,3705,3705,3705,3705,0
20240621,192500,359854560,3705,3705,3705,3705,0
20240621,192400,359854560,3705,3705,3705,3705,0
20240621,192300,359854560,3705,3705,3705,3705,0
20240621,192200,359854560,3705,3705,3705,3705,0
20240621,192100,359854560,3705,3705,3705,3705,0
20240621,192000,359854560,3705,3705,3705,3705,0
20240621,191900,359854560,3705,3705,3705,3705,0
20240621,191800,359854560,3705,3705,3705,3705,0
20240621,191700,359854560,3705,3705,3705,3705,0
20240621,191600,359854560,3705,3705,3705,3705,8468
20240621,191500,359854560,3705,3705,3705,3705,0
20240621,191400,359854560,3705,3705,3705,3705,0
20240621,191300,359854560,3705,3705,3705,3705,0
20240621,191200,359854560,3705,3705,3705,3705,0
20240621,191100,359854560,3705,3705,3705,3705,0
20240621,191000,359854560,3705,3705,3705,3705,0
20240621,190900,359854560,3705,3705,3705,3705,0
20240621,190800,359854560,3705,3705,3705,3705,0
20240621,190700,359854560,3705,3705,3705,3705,0
20240621,190600,359854560,3705,3705,3705,3705,0
20240621,190500,359854560,3705,3705,3705,3705,0
20240621,190400,359854560,3705,3705,3705,3705,0
20240621,190300,359854560,3705,3705,3705,3705,0
20240621,190200,359854560,3705,3705,3705,3705,0
20240621,190100,359854560,3705,3705,3705,3705,0
20240621,190000,359854560,3705,3705,3705,3705,0
20240621,185900,359854560,3705,3705,3705,3705,0
20240621,185800,359854560,3705,3705,3705,3705,0
20240621,185700,359854560,3705,3705,3705,3705,0
20240621,185600,359854560,3705,3705,3705,3705,0
20240621,185500,359854560,3705,3705,3705,3705,0
20240621,185400,359854560,3705,3705,3705,3705,0
20240621,185300,359854560,3705,3705,3705,3705,0
20240621,185200,359854560,3705,3705,3705,3705,0
20240621,185100,359854560,3705,3705,3705,3705,0
20240621,185000,359854560,3705,3705,3705,3705,0
20240621,184900,359854560,3705,3705,3705,3705,0
20240621,184800,359854560,3705,3705,3705,3705,0
20240621,184700,359854560,3705,3705,3705,3705,0
20240621,184600,359854560,3705,3705,3705,3705,8468
20240621,184500,359854560,3705,3705,3705,3705,0
20240621,184400,359854560,3705,3705,3705,3705,0
20240621,184300,359854560,3705,3705,3705,3705,0
20240621,184200,359854560,3705,3705,3705,3705,0
20240621,184100,359854560,3705,3705,3705,3705,0
20240621,184000,359854560,3705,3705,3705,3705,0
20240621,183900,359854560,3705,3705,3705,3705,0
20240621,183800,359854560,3705,3705,3705,3705,0
20240621,183700,359854560,3705,3705,3705,3705,0
20240621,183600,359854560,3705,3705,3705,3705,0
20240621,183500,359854560,3705,3705,3705,3705,0
20240621,183400,359854560,3705,3705,3705,3705,0
20240621,183300,359854560,3705,3705,3705,3705,0
20240621,183200,359854560,3705,3705,3705,3705,0
20240621,183100,359854560,3705,3705,3705,3705,0
20240621,183000,359854560,3705,3705,3705,3705,0
20240621,182900,359854560,3705,3705,3705,3705,0
20240621,182800,359854560,3705,3705,3705,3705,0
20240621,182700,359854560,3705,3705,3705,3705,0
20240621,182600,359854560,3705,3705,3705,3705,0
20240621,182500,359854560,3705,3705,3705,3705,0
20240621,182400,359854560,3705,3705,3705,3705,0
20240621,182300,359854560,3705,3705,3705,3705,0
20240621,182200,359854560,3705,3705,3705,3705,0
20240621,182100,359854560,3705,3705,3705,3705,0
20240621,182000,359854560,3705,3705,3705,3705,0
20240621,181900,359854560,3705,3705,3705,3705,0
20240621,181800,359854560,3705,3705,3705,3705,0
20240621,181700,359854560,3705,3705,3705,3705,0
20240621,181600,359854560,3705,3705,3705,3705,8468
20240621,181500,359854560,3705,3705,3705,3705,0
20240621,181400,359854560,3705,3705,3705,3705,0
20240621,181300,359854560,3705,3705,3705,3705,0
20240621,181200,359854560,3705,3705,3705,3705,0
20240621,181100,359854560,3705,3705,3705,3705,0
20240621,181000,359854560,3705,3705,3705,3705,0
20240621,180900,359854560,3705,3705,3705,3705,0
20240621,180800,359854560,3705,3705,3705,3705,0
20240621,180700,359854560,3705,3705,3705,3705,0
20240621,180600,359854560,3705,3705,3705,3705,0
20240621,180500,359854560,3705,3705,3705,3705,0
20240621,180400,359854560,3705,3705,3705,3705,0
20240621,180300,359854560,3705,3705,3705,3705,0
20240621,180200,359854560,3705,3705,3705,3705,0
20240621,180100,359854560,3705,3705,3705,3705,0
20240621,180000,359854560,3705,3705,3705,3705,0
20240621,175900,359854560,3705,3705,3705,3705,0
20240621,175800,359854560,3705,3705,3705,3705,0
20240621,175700,359854560,3705,3705,3705,3705,0
20240621,175600,359854560,3705,3705,3705,3705,0
20240621,175500,359854560,3705,3705,3705,3705,0
20240621,175400,359854560,3705,3705,3705,3705,0
20240621,175300,359854560,3705,3705,3705,3705,0
20240621,175200,359854560,3705,3705,3705,3705,0
20240621,175100,359854560,3705,3705,3705,3705,0
20240621,175000,359854560,3705,3705,3705,3705,0
20240621,174900,359854560,3705,3705,3705,3705,0
20240621,174800,359854560,3705,3705,3705,3705,0
20240621,174700,359854560,3705,3705,3705,3705,0
20240621,174600,359854560,3705,3705,3705,3705,8468
20240621,174500,359854560,3705,3705,3705,3705,0
20240621,174400,359854560,3705,3705,3705,3705,0
20240621,174300,359854560,3705,3705,3705,3705,0
20240621,174200,359854560,3705,3705,3705,3705,0
20240621,174100,359854560,3705,3705,3705,3705,0
20240621,174000,359854560,3705,3705,3705,3705,0
20240621,173900,359854560,3705,3705,3705,3705,0
20240621,173800,359854560,3705,3705,3705,3705,0
20240621,173700,359854560,3705,3705,3705,3705,0
20240621,173600,359854560,3705,3705,3705,3705,0
20240621,173500,359854560,3705,3705,3705,3705,0
20240621,173400,359854560,3705,3705,3705,3705,0
20240621,173300,359854560,3705,3705,3705,3705,0
20240621,173200,359854560,3705,3705,3705,3705,0
20240621,173100,359854560,3705,3705,3705,3705,0
20240621,173000,359854560,3705,3705,3705,3705,0
20240621,172900,359854560,3705,3705,3705,3705,0
20240621,172800,359854560,3705,3705,3705,3705,0
20240621,172700,359854560,3705,3705,3705,3705,0
20240621,172600,359854560,3705,3705,3705,3705,0
20240621,172500,359854560,3705,3705,3705,3705,0
20240621,172400,359854560,3705,3705,3705,3705,0
20240621,172300,359854560,3705,3705,3705,3705,0
20240621,172200,359854560,3705,3705,3705,3705,0
20240621,172100,359854560,3705,3705,3705,3705,0
20240621,172000,359854560,3705,3705,3705,3705,0
20240621,171900,359854560,3705,3705,3705,3705,0
20240621,171800,359854560,3705,3705,3705,3705,0
20240621,171700,359854560,3705,3705,3705,3705,0
20240621,171600,359854560,3705,3705,3705,3705,8468
20240621,171500,359854560,3705,3705,3705,3705,0
20240621,171400,359854560,3705,3705,3705,3705,0
20240621,171300,359854560,3705,3705,3705,3705,0
20240621,171200,359854560,3705,3705,3705,3705,0
20240621,171100,359854560,3705,3705,3705,3705,0
20240621,171000,359854560,3705,3705,3705,3705,0
20240621,170900,359854560,3705,3705,3705,3705,0
20240621,170800,359854560,3705,3705,3705,3705,0
20240621,170700,359854560,3705,3705,3705,3705,0
20240621,170600,359854560,3705,3705,3705,3705,0
20240621,170500,359854560,3705,3705,3705,3705,0
20240621,170400,359854560,3705,3705,3705,3705,0
20240621,170300,359854560,3705,3705,3705,3705,0
20240621,170200,359854560,3705,3705,3705,3705,0
20240621,170100,359854560,3705,3705,3705,3705,0
20240621,170000,359854560,3705,3705,3705,3705,0
20240621,165900,359854560,3705,3705,3705,3705,0
20240621,165800,359854560,3705,3705,3705,3705,0
20240621,165700,359854560,3705,3705,3705,3705,0
20240621,165600,359854560,3705,3705,3705,3705,0
20240621,165500,359854560,3705,3705,3705,3705,0
20240621,165400,359854560,3705,3705,3705,3705,0
20240621,165300,359854560,3705,3705,3705,3705,0
20240621,165200,359854560,3705,3705,3705,3705,0
20240621,165100,359854560,3705,3705,3705,3705,0
20240621,165000,359854560,3705,3705,3705,3705,0
20240621,164900,359854560,3705,3705,3705,3705,0
20240621,164800,359854560,3705,3705,3705,3705,0
20240621,164700,359854560,3705,3705,3705,3705,0
20240621,164600,359854560,3705,3705,3705,3705,8468
20240621,164500,359854560,3705,3705,3705,3705,0
20240621,164400,359854560,3705,3705,3705,3705,0
20240621,164300,359854560,3705,3705,3705,3705,0
20240621,164200,359854560,3705,3705,3705,3705,0
20240621,164100,359854560,3705,3705,3705,3705,0
20240621,164000,359854560,3705,3705,3705,3705,0
20240621,163900,359854560,3705,3705,3705,3705,0
20240621,163800,359854560,3705,3705,3705,3705,0
20240621,163700,359854560,3705,3705,3705,3705,0
20240621,163600,359854560,3705,3705,3705,3705,0
20240621,163500,359854560,3705,3705,3705,3705,0
20240621,163400,359854560,3705,3705,3705,3705,0
20240621,163300,359854560,3705,3705,3705,3705,0
20240621,163200,359854560,3705,3705,3705,3705,0
20240621,163100,359854560,3705,3705,3705,3705,0
20240621,163000,359854560,3705,3705,3705,3705,0
20240621,162900,359854560,3705,3705,3705,3705,0
20240621,162800,359854560,3705,3705,3705,3705,0
20240621,162700,359854560,3705,3705,3705,3705,0
20240621,162600,359854560,3705,3705,3705,3705,0
20240621,162500,359854560,3705,3705,3705,3705,0
20240621,162400,359854560,3705,3705,3705,3705,0
20240621,162300,359854560,3705,3705,3705,3705,0
20240621,162200,359854560,3705,3705,3705,3705,0
20240621,162100,359854560,3705,3705,3705,3705,0
20240621,162000,359854560,3705,3705,3705,3705,0
20240621,161900,359854560,3705,3705,3705,3705,0
20240621,161800,359854560,3705,3705,3705,3705,0
20240621,161700,359854560,3705,3705,3705,3705,0
20240621,161600,359854560,3705,3705,3705,3705,8468
20240621,161500,359854560,3705,3705,3705,3705,0
20240621,161400,359854560,3705,3705,3705,3705,0
20240621,161300,359854560,3705,3705,3705,3705,0
20240621,161200,359854560,3705,3705,3705,3705,0
20240621,161100,359854560,3705,3705,3705,3705,0
20240621,161000,359854560,3705,3705,3705,3705,0
20240621,160900,359854560,3705,3705,3705,3705,0
20240621,160800,359854560,3705,3705,3705,3705,0
20240621,160700,359854560,3705,3705,3705,3705,0
20240621,160600,359854560,3705,3705,3705,3705,0
20240621,160500,359854560,3705,3705,3705,3705,0
20240621,160400,359854560,3705,3705,3705,3705,0
20240621,160300,359854560,3705,3705,3705,3705,0
20240621,160200,359854560,3705,3705,3705,3705,0
20240621,160100,359854560,3705,3705,3705,3705,0
20240621,160000,359854560,3705,3705,3705,3705,0
20240621,155900,359854560,3705,3705,3705,3705,0
20240621,155800,359854560,3705,3705,3705,3705,0
20240621,155700,359854560,3705,3705,3705,3705,0
20240621,155600,359854560,3705,3705,3705,3705,0
20240621,155500,359854560,3705,3705,3705,3705,0
20240621,155400,359854560,3705,3705,3705,3705,0
20240621,155300,359854560,3705,3705,3705,3705,0
20240621,155200,359854560,3705,3705,3705,3705,0
20240621,155100,359854560,3705,3705,3705,3705,0
20240621,155000,359854560,3705,3705,3705,3705,0
20240621,154900,359854560,3705,3705,3705,3705,0
20240621,154800,359854560,3705,3705,3705,3705,0
20240621,154700,359854560,3705,3705,3705,3705,0
20240621,154600,359854560,3705,3705,3705,3705,8468
20240621,154500,359854560,3705,3705,3705,3705,0
20240621,154400,359854560,3705,3705,3705,3705,0
20240621,154300,359854560,3705,3705,3705,3705,0
20240621,154200,359854560,3705,3705,3705,3705,0
20240621,154100,359854560,3705,3705,3705,3705,0
20240621,154000,359854560,3705,3705,3705,3705,0
20240621,153900,359854560,3705,3705,3705,3705,0
20240621,153800,359854560,3705,3705,3705,3705,0
20240621,153700,359854560,3705,3705,3705,3705,0
20240621,153600,359854560,3705,3705,3705,3705,0
20240621,153500,359854560,3705,3705,3705,3705,0
20240621,153400,359854560,3705,3705,3705,3705,0
20240621,153300,359854560,3705,3705,3705,3705,0
20240621,153200,359854560,3705,3705,3705,3705,0
20240621,153100,359854560,3705,3705,3705,3705,0
20240621,153000,359854560,3705,3705,3705,3705,8468
20240621,152900,328480620,3735,3735,3735,3735,0
20240621,152800,328480620,3735,3735,3735,3735,0
20240621,152700,328480620,3735,3735,3735,3735,0
20240621,152600,328480620,3735,3735,3735,3735,0
20240621,152500,328480620,3735,3735,3735,3735,0
20240621,152400,328480620,3735,3735,3735,3735,0
20240621,152300,328480620,3735,3735,3735,3735,0
20240621,152200,328480620,3735,3735,3735,3735,0
20240621,152100,328480620,3735,3735,3735,3735,0
20240621,152000,328480620,3735,3735,3735,3735,0
20240621,151900,328480620,3735,3710,3735,3710,2219
20240621,151800,320233040,3710,3705,3710,3705,126
20240621,151700,319765830,3715,3715,3715,3715,0
20240621,151600,319765830,3715,3715,3715,3715,0
20240621,151500,319765830,3715,3710,3715,3710,658
20240621,151400,317324160,3715,3715,3715,3715,500
20240621,151300,315466660,3710,3715,3715,3710,1024
20240621,151200,311667615,3710,3710,3710,3710,180
20240621,151100,310999815,3710,3710,3715,3710,666
20240621,151000,308528950,3715,3715,3715,3715,269
20240621,150900,307529615,3710,3710,3710,3710,4
20240621,150800,307514775,3715,3715,3715,3710,3039
20240621,150700,296239995,3715,3715,3715,3715,810
20240621,150600,293230845,3720,3720,3720,3720,0
20240621,150500,293230845,3720,3715,3720,3715,301
20240621,150400,292112325,3710,3715,3715,3710,272
20240621,150300,291102345,3715,3715,3715,3715,269
20240621,150200,290103010,3715,3715,3715,3715,0
20240621,150100,290103010,3715,3715,3715,3715,0
20240621,150000,290103010,3715,3715,3715,3715,0
20240621,145900,290103010,3715,3715,3715,3715,375
20240621,145800,288709885,3715,3715,3715,3715,0
20240621,145700,288709885,3715,3715,3715,3715,27
20240621,145600,288609580,3715,3715,3715,3715,156
20240621,145500,288030040,3715,3715,3715,3715,0
20240621,145400,288030040,3715,3715,3715,3715,1
20240621,145300,288026325,3715,3715,3715,3715,50
20240621,145200,287840575,3715,3715,3715,3715,0
20240621,145100,287840575,3715,3715,3715,3715,0
20240621,145000,287840575,3715,3715,3715,3715,0
20240621,144900,287840575,3715,3715,3715,3715,0
20240621,144800,287840575,3715,3715,3715,3715,0
20240621,144700,287840575,3715,3715,3715,3715,0
20240621,144600,287840575,3715,3715,3715,3715,46
20240621,144500,287669685,3715,3715,3715,3715,0
20240621,144400,287669685,3715,3715,3715,3715,56
20240621,144300,287461645,3715,3715,3715,3715,0
20240621,144200,287461645,3715,3715,3715,3715,0
20240621,144100,287461645,3715,3715,3715,3715,0
20240621,144000,287461645,3715,3715,3715,3715,0
20240621,143900,287461645,3715,3715,3715,3715,0
20240621,143800,287461645,3715,3715,3715,3715,123
20240621,143700,287004700,3715,3715,3715,3715,0
20240621,143600,287004700,3715,3715,3715,3715,1
20240621,143500,287000985,3705,3710,3710,3705,391
20240621,143400,285551520,3710,3710,3710,3710,0
20240621,143300,285551520,3710,3710,3710,3710,0
20240621,143200,285551520,3710,3710,3710,3710,0
20240621,143100,285551520,3710,3710,3710,3710,699
20240621,143000,282958230,3700,3700,3700,3700,0
20240621,142900,282958230,3700,3700,3700,3700,0
20240621,142800,282958230,3700,3700,3700,3700,0
20240621,142700,282958230,3700,3700,3700,3700,0
20240621,142600,282958230,3700,3700,3700,3700,65
20240621,142500,282717730,3700,3700,3700,3700,0
20240621,142400,282717730,3700,3700,3700,3700,0
20240621,142300,282717730,3700,3700,3700,3700,0
20240621,142200,282717730,3700,3700,3700,3700,0
20240621,142100,282717730,3700,3700,3700,3700,0
20240621,142000,282717730,3700,3700,3700,3700,0
20240621,141900,282717730,3700,3700,3700,3700,0
20240621,141800,282717730,3700,3700,3700,3700,0
20240621,141700,282717730,3700,3700,3700,3700,120
20240621,141600,282273730,3700,3710,3710,3700,291
20240621,141500,281195895,3710,3710,3710,3710,0
20240621,141400,281195895,3710,3710,3710,3710,0
20240621,141300,281195895,3710,3710,3710,3710,0
20240621,141200,281195895,3710,3710,3710,3710,0
20240621,141100,281195895,3710,3710,3710,3710,3
20240621,141000,281184765,3715,3715,3715,3715,0
20240621,140900,281184765,3715,3715,3715,3715,0
20240621,140800,281184765,3715,3715,3715,3715,300
20240621,140700,280070265,3705,3705,3705,3705,0
20240621,140600,280070265,3705,3705,3705,3705,0
20240621,140500,280070265,3705,3705,3705,3705,0
20240621,140400,280070265,3705,3705,3705,3705,0
20240621,140300,280070265,3705,3705,3705,3705,0
20240621,140200,280070265,3705,3705,3705,3705,0
20240621,140100,280070265,3705,3705,3705,3705,0
20240621,140000,280070265,3705,3705,3705,3705,0
20240621,135900,280070265,3705,3705,3705,3705,0
20240621,135800,280070265,3705,3705,3705,3705,0
20240621,135700,280070265,3705,3705,3705,3705,0
20240621,135600,280070265,3705,3705,3705,3705,0
20240621,135500,280070265,3705,3705,3705,3705,0
20240621,135400,280070265,3705,3705,3705,3705,0
20240621,135300,280070265,3705,3705,3705,3705,0
20240621,135200,280070265,3705,3705,3705,3705,0
20240621,135100,280070265,3705,3705,3705,3705,2
20240621,135000,280062855,3705,3705,3705,3705,0
20240621,134900,280062855,3705,3710,3710,3705,5
20240621,134800,280044320,3710,3710,3710,3710,0
20240621,134700,280044320,3710,3710,3710,3710,0
20240621,134600,280044320,3710,3710,3710,3710,0
20240621,134500,280044320,3710,3710,3710,3710,28
20240621,134400,279940440,3710,3710,3710,3710,38
20240621,134300,279799460,3710,3710,3710,3710,59
20240621,134200,279580570,3710,3710,3710,3710,0
20240621,134100,279580570,3710,3705,3710,3705,800
20240621,134000,276616250,3700,3700,3700,3700,0
20240621,133900,276616250,3700,3700,3700,3700,420
20240621,133800,275062250,3695,3695,3695,3695,422
20240621,133700,273502960,3695,3695,3695,3695,483
20240621,133600,271718275,3695,3695,3695,3695,178
20240621,133500,271060565,3695,3695,3695,3695,130
20240621,133400,270580215,3695,3695,3695,3690,1859
20240621,133300,263720070,3695,3695,3695,3695,0
20240621,133200,263720070,3695,3695,3695,3695,493
20240621,133100,261898435,3700,3695,3700,3695,269
20240621,133000,260903160,3695,3695,3695,3695,323
20240621,132900,259709675,3695,3695,3695,3695,150
20240621,132800,259155425,3695,3695,3695,3695,3522
20240621,132700,246141635,3695,3695,3695,3695,2557
20240621,132600,236693520,3700,3710,3710,3700,7000
20240621,132500,210792730,3710,3710,3710,3710,0
20240621,132400,210792730,3710,3710,3710,3710,0
20240621,132300,210792730,3710,3710,3710,3710,0
20240621,132200,210792730,3710,3710,3710,3710,13
20240621,132100,210744500,3710,3710,3710,3710,0
20240621,132000,210744500,3710,3705,3710,3705,1970
20240621,131900,203445645,3700,3705,3705,3700,4092
20240621,131800,188290345,3710,3710,3710,3710,0
20240621,131700,188290345,3710,3710,3710,3710,139
20240621,131600,187774655,3710,3710,3710,3710,50
20240621,131500,187589155,3705,3725,3725,3705,4786
20240621,131400,169816675,3725,3725,3725,3725,0
20240621,131300,169816675,3725,3725,3725,3725,0
20240621,131200,169816675,3725,3725,3725,3725,0
20240621,131100,169816675,3725,3725,3725,3725,0
20240621,131000,169816675,3725,3725,3725,3725,0
20240621,130900,169816675,3725,3725,3725,3725,0
20240621,130800,169816675,3725,3725,3725,3725,0
20240621,130700,169816675,3725,3725,3725,3725,3
20240621,130600,169805500,3725,3725,3725,3725,19
20240621,130500,169734725,3730,3730,3730,3730,0
20240621,130400,169734725,3730,3720,3730,3720,510
20240621,130300,167833620,3720,3720,3720,3720,220
20240621,130200,167015220,3710,3710,3710,3710,0
20240621,130100,167015220,3710,3710,3710,3710,50
20240621,130000,166829720,3710,3710,3710,3710,0
20240621,125900,166829720,3710,3710,3710,3710,0
20240621,125800,166829720,3710,3715,3715,3710,2417
20240621,125700,157861600,3720,3720,3720,3720,30
20240621,125600,157750000,3720,3720,3720,3720,0
20240621,125500,157750000,3720,3720,3720,3720,1
20240621,125400,157746280,3720,3720,3720,3720,5
20240621,125300,157727680,3710,3710,3710,3710,0
20240621,125200,157727680,3710,3710,3710,3710,0
20240621,125100,157727680,3710,3720,3720,3710,5050
20240621,125000,138978600,3720,3720,3720,3720,0
20240621,124900,138978600,3720,3720,3720,3720,2
20240621,124800,138971160,3725,3725,3725,3725,0
20240621,124700,138971160,3725,3725,3725,3725,0
20240621,124600,138971160,3725,3725,3725,3725,0
20240621,124500,138971160,3725,3725,3725,3725,0
20240621,124400,138971160,3725,3725,3725,3725,0
20240621,124300,138971160,3725,3725,3725,3725,0
20240621,124200,138971160,3725,3725,3725,3725,0
20240621,124100,138971160,3725,3725,3725,3725,0
20240621,124000,138971160,3725,3725,3725,3725,0
20240621,123900,138971160,3725,3725,3725,3725,0
20240621,123800,138971160,3725,3725,3725,3725,0
20240621,123700,138971160,3725,3725,3725,3725,0
20240621,123600,138971160,3725,3725,3725,3725,0
20240621,123500,138971160,3725,3725,3725,3725,0
20240621,123400,138971160,3725,3725,3725,3725,0
20240621,123300,138971160,3725,3725,3725,3725,0
20240621,123200,138971160,3725,3725,3725,3725,0
20240621,123100,138971160,3725,3725,3725,3725,0
20240621,123000,138971160,3725,3725,3725,3725,4
20240621,122900,138956260,3725,3725,3725,3725,0
20240621,122800,138956260,3725,3725,3725,3725,1
20240621,122700,138952535,3725,3725,3725,3725,0
20240621,122600,138952535,3725,3725,3725,3725,0
20240621,122500,138952535,3725,3725,3725,3725,0
20240621,122400,138952535,3725,3725,3725,3725,30
20240621,122300,138840785,3720,3720,3720,3720,0
20240621,122200,138840785,3720,3720,3720,3720,0
20240621,122100,138840785,3720,3720,3720,3720,0
20240621,122000,138840785,3720,3720,3720,3720,0
20240621,121900,138840785,3720,3720,3720,3720,0
20240621,121800,138840785,3720,3720,3720,3720,0
20240621,121700,138840785,3720,3720,3720,3720,0
20240621,121600,138840785,3720,3720,3720,3720,0
20240621,121500,138840785,3720,3720,3720,3720,0
20240621,121400,138840785,3720,3720,3720,3720,0
20240621,121300,138840785,3720,3720,3720,3720,0
20240621,121200,138840785,3720,3720,3720,3720,0
20240621,121100,138840785,3720,3720,3720,3720,0
20240621,121000,138840785,3720,3720,3720,3720,0
20240621,120900,138840785,3720,3720,3720,3720,0
20240621,120800,138840785,3720,3720,3720,3720,0
20240621,120700,138840785,3720,3720,3720,3720,0
20240621,120600,138840785,3720,3720,3720,3720,0
20240621,120500,138840785,3720,3720,3720,3720,0
20240621,120400,138840785,3720,3720,3720,3720,6
20240621,120300,138818465,3715,3715,3715,3715,230
20240621,120200,137964015,3715,3715,3715,3715,0
20240621,120100,137964015,3715,3715,3715,3715,0
20240621,120000,137964015,3715,3720,3725,3715,419
20240621,115900,136405390,3715,3715,3715,3715,0
20240621,115800,136405390,3715,3720,3720,3715,32
20240621,115700,136286410,3720,3720,3720,3720,0
20240621,115600,136286410,3720,3720,3720,3720,0
20240621,115500,136286410,3720,3720,3720,3720,0
20240621,115400,136286410,3720,3720,3720,3720,0
20240621,115300,136286410,3720,3720,3720,3720,0
20240621,115200,136286410,3720,3720,3720,3720,0
20240621,115100,136286410,3720,3720,3720,3720,0
20240621,115000,136286410,3720,3720,3720,3720,0
20240621,114900,136286410,3720,3720,3720,3720,0
20240621,114800,136286410,3720,3720,3720,3720,31
20240621,114700,136171090,3725,3725,3725,3725,0
20240621,114600,136171090,3725,3725,3725,3725,0
20240621,114500,136171090,3725,3725,3725,3725,0
20240621,114400,136171090,3725,3725,3725,3725,0
20240621,114300,136171090,3725,3725,3725,3725,0
20240621,114200,136171090,3725,3725,3725,3725,50
20240621,114100,135984840,3725,3725,3725,3725,0
20240621,114000,135984840,3725,3725,3725,3725,0
20240621,113900,135984840,3725,3725,3725,3725,0
20240621,113800,135984840,3725,3725,3725,3725,0
20240621,113700,135984840,3725,3725,3725,3725,0
20240621,113600,135984840,3725,3725,3725,3725,0
20240621,113500,135984840,3725,3725,3725,3725,25
20240621,113400,135891715,3725,3725,3725,3725,287
20240621,113300,134822640,3725,3725,3725,3725,0
20240621,113200,134822640,3725,3725,3725,3725,0
20240621,113100,134822640,3725,3725,3725,3725,0
20240621,113000,134822640,3725,3725,3725,3725,0
20240621,112900,134822640,3725,3725,3725,3725,0
20240621,112800,134822640,3725,3725,3725,3725,0
20240621,112700,134822640,3725,3720,3725,3720,2
20240621,112600,134815195,3710,3710,3710,3710,0
20240621,112500,134815195,3710,3710,3710,3710,0
20240621,112400,134815195,3710,3710,3710,3710,0
20240621,112300,134815195,3710,3710,3710,3710,300
20240621,112200,133702195,3710,3710,3710,3710,0
20240621,112100,133702195,3710,3710,3710,3710,0
20240621,112000,133702195,3710,3710,3710,3710,0
20240621,111900,133702195,3710,3710,3710,3710,0
20240621,111800,133702195,3710,3710,3710,3710,0
20240621,111700,133702195,3710,3710,3710,3710,0
20240621,111600,133702195,3710,3710,3710,3710,60
20240621,111500,133479595,3710,3725,3735,3710,3150
20240621,111400,121784825,3725,3725,3725,3725,415
20240621,111300,120238950,3725,3725,3725,3725,0
20240621,111200,120238950,3725,3720,3725,3720,300
20240621,111100,119122760,3715,3715,3715,3715,0
20240621,111000,119122760,3715,3715,3715,3715,0
20240621,110900,119122760,3715,3715,3715,3715,40
20240621,110800,118974160,3715,3715,3715,3715,0
20240621,110700,118974160,3715,3715,3715,3715,300
20240621,110600,117859660,3715,3715,3715,3715,0
20240621,110500,117859660,3715,3715,3715,3715,0
20240621,110400,117859660,3715,3715,3715,3715,189
20240621,110300,117157525,3715,3715,3715,3715,500
20240621,110200,115300025,3705,3705,3705,3705,0
20240621,110100,115300025,3705,3705,3705,3705,0
20240621,110000,115300025,3705,3715,3715,3705,7387
20240621,105900,87900540,3725,3725,3725,3725,200
20240621,105800,87155540,3720,3720,3720,3720,2
20240621,105700,87148100,3720,3720,3720,3720,0
20240621,105600,87148100,3720,3720,3720,3720,0
20240621,105500,87148100,3720,3720,3720,3720,101
20240621,105400,86772380,3725,3725,3725,3725,0
20240621,105300,86772380,3725,3725,3725,3725,0
20240621,105200,86772380,3725,3725,3725,3725,0
20240621,105100,86772380,3725,3725,3725,3725,0
20240621,105000,86772380,3725,3725,3725,3725,0
20240621,104900,86772380,3725,3725,3725,3725,0
20240621,104800,86772380,3725,3725,3725,3725,0
20240621,104700,86772380,3725,3725,3725,3725,0
20240621,104600,86772380,3725,3725,3725,3725,0
20240621,104500,86772380,3725,3725,3725,3725,0
20240621,104400,86772380,3725,3725,3725,3725,0
20240621,104300,86772380,3725,3725,3725,3725,0
20240621,104200,86772380,3725,3725,3725,3725,3
20240621,104100,86761205,3725,3725,3725,3725,1
20240621,104000,86757480,3715,3715,3715,3715,0
20240621,103900,86757480,3715,3715,3715,3715,306
20240621,103800,85620690,3720,3730,3730,3720,3600
20240621,103700,72213500,3735,3735,3735,3735,52
20240621,103600,72019280,3730,3730,3730,3730,10
20240621,103500,71981980,3730,3730,3730,3730,0
20240621,103400,71981980,3730,3730,3730,3730,0
20240621,103300,71981980,3730,3730,3730,3730,0
20240621,103200,71981980,3730,3730,3730,3730,0
20240621,103100,71981980,3730,3730,3730,3730,0
20240621,103000,71981980,3730,3730,3730,3730,147
20240621,102900,71433670,3730,3730,3730,3730,123
20240621,102800,70974880,3730,3730,3730,3730,0
20240621,102700,70974880,3730,3730,3730,3730,0
20240621,102600,70974880,3730,3730,3730,3730,0
20240621,102500,70974880,3730,3730,3730,3730,108
20240621,102400,70572040,3730,3730,3730,3730,27
20240621,102300,70471330,3730,3730,3730,3730,50
20240621,102200,70284830,3730,3730,3730,3730,0
20240621,102100,70284830,3730,3730,3730,3730,0
20240621,102000,70284830,3730,3725,3730,3725,200
20240621,101900,69538835,3730,3730,3730,3730,0
20240621,101800,69538835,3730,3730,3730,3730,0
20240621,101700,69538835,3730,3730,3730,3730,0
20240621,101600,69538835,3730,3730,3730,3730,0
20240621,101500,69538835,3730,3730,3730,3730,0
20240621,101400,69538835,3730,3730,3730,3730,0
20240621,101300,69538835,3730,3730,3730,3730,0
20240621,101200,69538835,3730,3730,3730,3730,0
20240621,101100,69538835,3730,3730,3730,3730,1
20240621,101000,69535105,3735,3735,3735,3735,0
20240621,100900,69535105,3735,3730,3735,3730,900
20240621,100800,66177340,3730,3730,3730,3730,0
20240621,100700,66177340,3730,3730,3730,3730,1
20240621,100600,66173610,3725,3725,3725,3725,107
20240621,100500,65775035,3730,3730,3730,3730,0
20240621,100400,65775035,3730,3730,3730,3730,0
20240621,100300,65775035,3730,3730,3730,3730,0
20240621,100200,65775035,3730,3730,3730,3730,0
20240621,100100,65775035,3730,3730,3730,3730,5
20240621,100000,65756385,3730,3730,3730,3730,0
20240621,095900,65756385,3730,3730,3730,3730,0
20240621,095800,65756385,3730,3730,3730,3730,15
20240621,095700,65700435,3715,3715,3715,3715,0
20240621,095600,65700435,3715,3715,3715,3715,0
20240621,095500,65700435,3715,3715,3715,3715,0
20240621,095400,65700435,3715,3715,3715,3715,0
20240621,095300,65700435,3715,3715,3715,3715,1500
20240621,095200,60127935,3715,3715,3715,3715,0
20240621,095100,60127935,3715,3715,3715,3715,0
20240621,095000,60127935,3715,3715,3715,3715,8
20240621,094900,60098215,3715,3715,3715,3715,93
20240621,094800,59752720,3715,3715,3715,3715,0
20240621,094700,59752720,3715,3720,3720,3715,1439
20240621,094600,54405240,3730,3730,3730,3730,0
20240621,094500,54405240,3730,3730,3730,3730,11
20240621,094400,54364210,3730,3730,3730,3730,0
20240621,094300,54364210,3730,3730,3730,3730,43
20240621,094200,54203820,3730,3730,3730,3730,0
20240621,094100,54203820,3730,3725,3730,3725,300
20240621,094000,53086205,3725,3725,3725,3725,0
20240621,093900,53086205,3725,3725,3725,3725,0
20240621,093800,53086205,3725,3725,3725,3725,0
20240621,093700,53086205,3725,3725,3725,3725,721
20240621,093600,50400480,3725,3725,3725,3725,0
20240621,093500,50400480,3725,3715,3725,3715,60
20240621,093400,50177180,3715,3715,3715,3715,50
20240621,093300,49991430,3715,3715,3715,3715,0
20240621,093200,49991430,3715,3715,3715,3715,259
20240621,093100,49029245,3735,3735,3735,3735,60
20240621,093000,48805145,3735,3735,3735,3735,12
20240621,092900,48760325,3735,3715,3735,3715,500
20240621,092800,46897010,3710,3710,3710,3710,0
20240621,092700,46897010,3710,3710,3710,3710,115
20240621,092600,46470360,3705,3705,3705,3705,1
20240621,092500,46466655,3705,3705,3705,3705,2481
20240621,092400,37274550,3705,3710,3710,3705,1769
20240621,092300,30718650,3710,3725,3725,3710,1001
20240621,092200,27000795,3725,3725,3725,3725,0
20240621,092100,27000795,3725,3725,3725,3725,501
20240621,092000,25134570,3720,3720,3720,3720,12
20240621,091900,25089930,3720,3720,3725,3720,501
20240621,091800,23225905,3715,3715,3715,3715,0
20240621,091700,23225905,3715,3715,3715,3715,114
20240621,091600,22802395,3715,3720,3720,3715,302
20240621,091500,21679885,3720,3720,3720,3720,95
20240621,091400,21326485,3715,3715,3715,3715,0
20240621,091300,21326485,3715,3715,3715,3715,0
20240621,091200,21326485,3715,3715,3715,3715,563
20240621,091100,19234940,3715,3730,3730,3715,1305
20240621,091000,14375860,3735,3740,3740,3735,2024
20240621,090900,6807650,3740,3740,3740,3740,287
20240621,090800,5734270,3740,3740,3740,3740,400
20240621,090700,4238270,3740,3740,3740,3735,38
20240621,090600,4096235,3755,3755,3755,3755,10
20240621,090500,4058685,3755,3755,3755,3755,1
20240621,090400,4054930,3740,3765,3765,3740,935
20240621,090300,557120,3765,3745,3765,3745,28
20240621,090200,452000,3765,3765,3765,3765,0
20240621,090100,452000,3765,3765,3765,3765,80
20240621,090000,150800,3770,3770,3770,3770,40