stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,202700,185436140,9300,9300,9300,9300,423
20240613,202600,185436140,9300,9300,9300,9300,0
20240613,202500,185436140,9300,9300,9300,9300,0
20240613,202400,185436140,9300,9300,9300,9300,0
20240613,202300,185436140,9300,9300,9300,9300,0
20240613,202200,185436140,9300,9300,9300,9300,0
20240613,202100,185436140,9300,9300,9300,9300,0
20240613,202000,185436140,9300,9300,9300,9300,0
20240613,201900,185436140,9300,9300,9300,9300,0
20240613,201800,185436140,9300,9300,9300,9300,0
20240613,201700,185436140,9300,9300,9300,9300,0
20240613,201600,185436140,9300,9300,9300,9300,0
20240613,201500,185436140,9300,9300,9300,9300,0
20240613,201400,185436140,9300,9300,9300,9300,0
20240613,201300,185436140,9300,9300,9300,9300,0
20240613,201200,185436140,9300,9300,9300,9300,0
20240613,201100,185436140,9300,9300,9300,9300,0
20240613,201000,185436140,9300,9300,9300,9300,0
20240613,200900,185436140,9300,9300,9300,9300,0
20240613,200800,185436140,9300,9300,9300,9300,0
20240613,200700,185436140,9300,9300,9300,9300,0
20240613,200600,185436140,9300,9300,9300,9300,0
20240613,200500,185436140,9300,9300,9300,9300,0
20240613,200400,185436140,9300,9300,9300,9300,0
20240613,200300,185436140,9300,9300,9300,9300,0
20240613,200200,185436140,9300,9300,9300,9300,0
20240613,200100,185436140,9300,9300,9300,9300,0
20240613,200000,185436140,9300,9300,9300,9300,0
20240613,195900,185436140,9300,9300,9300,9300,0
20240613,195800,185436140,9300,9300,9300,9300,0
20240613,195700,185436140,9300,9300,9300,9300,423
20240613,195600,185436140,9300,9300,9300,9300,0
20240613,195500,185436140,9300,9300,9300,9300,0
20240613,195400,185436140,9300,9300,9300,9300,0
20240613,195300,185436140,9300,9300,9300,9300,0
20240613,195200,185436140,9300,9300,9300,9300,0
20240613,195100,185436140,9300,9300,9300,9300,0
20240613,195000,185436140,9300,9300,9300,9300,0
20240613,194900,185436140,9300,9300,9300,9300,0
20240613,194800,185436140,9300,9300,9300,9300,0
20240613,194700,185436140,9300,9300,9300,9300,0
20240613,194600,185436140,9300,9300,9300,9300,0
20240613,194500,185436140,9300,9300,9300,9300,0
20240613,194400,185436140,9300,9300,9300,9300,0
20240613,194300,185436140,9300,9300,9300,9300,0
20240613,194200,185436140,9300,9300,9300,9300,0
20240613,194100,185436140,9300,9300,9300,9300,0
20240613,194000,185436140,9300,9300,9300,9300,0
20240613,193900,185436140,9300,9300,9300,9300,0
20240613,193800,185436140,9300,9300,9300,9300,0
20240613,193700,185436140,9300,9300,9300,9300,0
20240613,193600,185436140,9300,9300,9300,9300,0
20240613,193500,185436140,9300,9300,9300,9300,0
20240613,193400,185436140,9300,9300,9300,9300,0
20240613,193300,185436140,9300,9300,9300,9300,0
20240613,193200,185436140,9300,9300,9300,9300,0
20240613,193100,185436140,9300,9300,9300,9300,0
20240613,193000,185436140,9300,9300,9300,9300,0
20240613,192900,185436140,9300,9300,9300,9300,0
20240613,192800,185436140,9300,9300,9300,9300,0
20240613,192700,185436140,9300,9300,9300,9300,423
20240613,192600,185436140,9300,9300,9300,9300,0
20240613,192500,185436140,9300,9300,9300,9300,0
20240613,192400,185436140,9300,9300,9300,9300,0
20240613,192300,185436140,9300,9300,9300,9300,0
20240613,192200,185436140,9300,9300,9300,9300,0
20240613,192100,185436140,9300,9300,9300,9300,0
20240613,192000,185436140,9300,9300,9300,9300,0
20240613,191900,185436140,9300,9300,9300,9300,0
20240613,191800,185436140,9300,9300,9300,9300,0
20240613,191700,185436140,9300,9300,9300,9300,0
20240613,191600,185436140,9300,9300,9300,9300,0
20240613,191500,185436140,9300,9300,9300,9300,0
20240613,191400,185436140,9300,9300,9300,9300,0
20240613,191300,185436140,9300,9300,9300,9300,0
20240613,191200,185436140,9300,9300,9300,9300,0
20240613,191100,185436140,9300,9300,9300,9300,0
20240613,191000,185436140,9300,9300,9300,9300,0
20240613,190900,185436140,9300,9300,9300,9300,0
20240613,190800,185436140,9300,9300,9300,9300,0
20240613,190700,185436140,9300,9300,9300,9300,0
20240613,190600,185436140,9300,9300,9300,9300,0
20240613,190500,185436140,9300,9300,9300,9300,0
20240613,190400,185436140,9300,9300,9300,9300,0
20240613,190300,185436140,9300,9300,9300,9300,0
20240613,190200,185436140,9300,9300,9300,9300,0
20240613,190100,185436140,9300,9300,9300,9300,0
20240613,190000,185436140,9300,9300,9300,9300,0
20240613,185900,185436140,9300,9300,9300,9300,0
20240613,185800,185436140,9300,9300,9300,9300,0
20240613,185700,185436140,9300,9300,9300,9300,423
20240613,185600,185436140,9300,9300,9300,9300,0
20240613,185500,185436140,9300,9300,9300,9300,0
20240613,185400,185436140,9300,9300,9300,9300,0
20240613,185300,185436140,9300,9300,9300,9300,0
20240613,185200,185436140,9300,9300,9300,9300,0
20240613,185100,185436140,9300,9300,9300,9300,0
20240613,185000,185436140,9300,9300,9300,9300,0
20240613,184900,185436140,9300,9300,9300,9300,0
20240613,184800,185436140,9300,9300,9300,9300,0
20240613,184700,185436140,9300,9300,9300,9300,0
20240613,184600,185436140,9300,9300,9300,9300,0
20240613,184500,185436140,9300,9300,9300,9300,0
20240613,184400,185436140,9300,9300,9300,9300,0
20240613,184300,185436140,9300,9300,9300,9300,0
20240613,184200,185436140,9300,9300,9300,9300,0
20240613,184100,185436140,9300,9300,9300,9300,0
20240613,184000,185436140,9300,9300,9300,9300,0
20240613,183900,185436140,9300,9300,9300,9300,0
20240613,183800,185436140,9300,9300,9300,9300,0
20240613,183700,185436140,9300,9300,9300,9300,0
20240613,183600,185436140,9300,9300,9300,9300,0
20240613,183500,185436140,9300,9300,9300,9300,0
20240613,183400,185436140,9300,9300,9300,9300,0
20240613,183300,185436140,9300,9300,9300,9300,0
20240613,183200,185436140,9300,9300,9300,9300,0
20240613,183100,185436140,9300,9300,9300,9300,0
20240613,183000,185436140,9300,9300,9300,9300,0
20240613,182900,185436140,9300,9300,9300,9300,0
20240613,182800,185436140,9300,9300,9300,9300,0
20240613,182700,185436140,9300,9300,9300,9300,423
20240613,182600,185436140,9300,9300,9300,9300,0
20240613,182500,185436140,9300,9300,9300,9300,0
20240613,182400,185436140,9300,9300,9300,9300,0
20240613,182300,185436140,9300,9300,9300,9300,0
20240613,182200,185436140,9300,9300,9300,9300,0
20240613,182100,185436140,9300,9300,9300,9300,0
20240613,182000,185436140,9300,9300,9300,9300,0
20240613,181900,185436140,9300,9300,9300,9300,0
20240613,181800,185436140,9300,9300,9300,9300,0
20240613,181700,185436140,9300,9300,9300,9300,0
20240613,181600,185436140,9300,9300,9300,9300,0
20240613,181500,185436140,9300,9300,9300,9300,0
20240613,181400,185436140,9300,9300,9300,9300,0
20240613,181300,185436140,9300,9300,9300,9300,0
20240613,181200,185436140,9300,9300,9300,9300,0
20240613,181100,185436140,9300,9300,9300,9300,0
20240613,181000,185436140,9300,9300,9300,9300,0
20240613,180900,185436140,9300,9300,9300,9300,0
20240613,180800,185436140,9300,9300,9300,9300,0
20240613,180700,185436140,9300,9300,9300,9300,0
20240613,180600,185436140,9300,9300,9300,9300,0
20240613,180500,185436140,9300,9300,9300,9300,0
20240613,180400,185436140,9300,9300,9300,9300,0
20240613,180300,185436140,9300,9300,9300,9300,0
20240613,180200,185436140,9300,9300,9300,9300,0
20240613,180100,185436140,9300,9300,9300,9300,0
20240613,180000,185436140,9300,9300,9300,9300,0
20240613,175900,185436140,9300,9300,9300,9300,0
20240613,175800,185436140,9300,9300,9300,9300,0
20240613,175700,185436140,9300,9300,9300,9300,423
20240613,175600,185436140,9300,9300,9300,9300,0
20240613,175500,185436140,9300,9300,9300,9300,0
20240613,175400,185436140,9300,9300,9300,9300,0
20240613,175300,185436140,9300,9300,9300,9300,0
20240613,175200,185436140,9300,9300,9300,9300,0
20240613,175100,185436140,9300,9300,9300,9300,0
20240613,175000,185436140,9300,9300,9300,9300,0
20240613,174900,185436140,9300,9300,9300,9300,0
20240613,174800,185436140,9300,9300,9300,9300,0
20240613,174700,185436140,9300,9300,9300,9300,0
20240613,174600,185436140,9300,9300,9300,9300,0
20240613,174500,185436140,9300,9300,9300,9300,0
20240613,174400,185436140,9300,9300,9300,9300,0
20240613,174300,185436140,9300,9300,9300,9300,0
20240613,174200,185436140,9300,9300,9300,9300,0
20240613,174100,185436140,9300,9300,9300,9300,0
20240613,174000,185436140,9300,9300,9300,9300,0
20240613,173900,185436140,9300,9300,9300,9300,0
20240613,173800,185436140,9300,9300,9300,9300,0
20240613,173700,185436140,9300,9300,9300,9300,0
20240613,173600,185436140,9300,9300,9300,9300,0
20240613,173500,185436140,9300,9300,9300,9300,0
20240613,173400,185436140,9300,9300,9300,9300,0
20240613,173300,185436140,9300,9300,9300,9300,0
20240613,173200,185436140,9300,9300,9300,9300,0
20240613,173100,185436140,9300,9300,9300,9300,0
20240613,173000,185436140,9300,9300,9300,9300,0
20240613,172900,185436140,9300,9300,9300,9300,0
20240613,172800,185436140,9300,9300,9300,9300,0
20240613,172700,185436140,9300,9300,9300,9300,423
20240613,172600,185436140,9300,9300,9300,9300,0
20240613,172500,185436140,9300,9300,9300,9300,0
20240613,172400,185436140,9300,9300,9300,9300,0
20240613,172300,185436140,9300,9300,9300,9300,0
20240613,172200,185436140,9300,9300,9300,9300,0
20240613,172100,185436140,9300,9300,9300,9300,0
20240613,172000,185436140,9300,9300,9300,9300,0
20240613,171900,185436140,9300,9300,9300,9300,0
20240613,171800,185436140,9300,9300,9300,9300,0
20240613,171700,185436140,9300,9300,9300,9300,0
20240613,171600,185436140,9300,9300,9300,9300,0
20240613,171500,185436140,9300,9300,9300,9300,0
20240613,171400,185436140,9300,9300,9300,9300,0
20240613,171300,185436140,9300,9300,9300,9300,0
20240613,171200,185436140,9300,9300,9300,9300,0
20240613,171100,185436140,9300,9300,9300,9300,0
20240613,171000,185436140,9300,9300,9300,9300,0
20240613,170900,185436140,9300,9300,9300,9300,0
20240613,170800,185436140,9300,9300,9300,9300,0
20240613,170700,185436140,9300,9300,9300,9300,0
20240613,170600,185436140,9300,9300,9300,9300,0
20240613,170500,185436140,9300,9300,9300,9300,0
20240613,170400,185436140,9300,9300,9300,9300,0
20240613,170300,185436140,9300,9300,9300,9300,0
20240613,170200,185436140,9300,9300,9300,9300,0
20240613,170100,185436140,9300,9300,9300,9300,0
20240613,170000,185436140,9300,9300,9300,9300,0
20240613,165900,185436140,9300,9300,9300,9300,0
20240613,165800,185436140,9300,9300,9300,9300,0
20240613,165700,185436140,9300,9300,9300,9300,423
20240613,165600,185436140,9300,9300,9300,9300,0
20240613,165500,185436140,9300,9300,9300,9300,0
20240613,165400,185436140,9300,9300,9300,9300,0
20240613,165300,185436140,9300,9300,9300,9300,0
20240613,165200,185436140,9300,9300,9300,9300,0
20240613,165100,185436140,9300,9300,9300,9300,0
20240613,165000,185436140,9300,9300,9300,9300,0
20240613,164900,185436140,9300,9300,9300,9300,0
20240613,164800,185436140,9300,9300,9300,9300,0
20240613,164700,185436140,9300,9300,9300,9300,0
20240613,164600,185436140,9300,9300,9300,9300,0
20240613,164500,185436140,9300,9300,9300,9300,0
20240613,164400,185436140,9300,9300,9300,9300,0
20240613,164300,185436140,9300,9300,9300,9300,0
20240613,164200,185436140,9300,9300,9300,9300,0
20240613,164100,185436140,9300,9300,9300,9300,0
20240613,164000,185436140,9300,9300,9300,9300,0
20240613,163900,185436140,9300,9300,9300,9300,0
20240613,163800,185436140,9300,9300,9300,9300,0
20240613,163700,185436140,9300,9300,9300,9300,0
20240613,163600,185436140,9300,9300,9300,9300,0
20240613,163500,185436140,9300,9300,9300,9300,0
20240613,163400,185436140,9300,9300,9300,9300,0
20240613,163300,185436140,9300,9300,9300,9300,0
20240613,163200,185436140,9300,9300,9300,9300,0
20240613,163100,185436140,9300,9300,9300,9300,0
20240613,163000,185436140,9300,9300,9300,9300,0
20240613,162900,185436140,9300,9300,9300,9300,0
20240613,162800,185436140,9300,9300,9300,9300,0
20240613,162700,185436140,9300,9300,9300,9300,423
20240613,162600,185436140,9300,9300,9300,9300,0
20240613,162500,185436140,9300,9300,9300,9300,0
20240613,162400,185436140,9300,9300,9300,9300,0
20240613,162300,185436140,9300,9300,9300,9300,0
20240613,162200,185436140,9300,9300,9300,9300,0
20240613,162100,185436140,9300,9300,9300,9300,0
20240613,162000,185436140,9300,9300,9300,9300,0
20240613,161900,185436140,9300,9300,9300,9300,0
20240613,161800,185436140,9300,9300,9300,9300,0
20240613,161700,185436140,9300,9300,9300,9300,0
20240613,161600,185436140,9300,9300,9300,9300,0
20240613,161500,185436140,9300,9300,9300,9300,0
20240613,161400,185436140,9300,9300,9300,9300,0
20240613,161300,185436140,9300,9300,9300,9300,0
20240613,161200,185436140,9300,9300,9300,9300,0
20240613,161100,185436140,9300,9300,9300,9300,0
20240613,161000,185436140,9300,9300,9300,9300,0
20240613,160900,185436140,9300,9300,9300,9300,0
20240613,160800,185436140,9300,9300,9300,9300,0
20240613,160700,185436140,9300,9300,9300,9300,0
20240613,160600,185436140,9300,9300,9300,9300,0
20240613,160500,185436140,9300,9300,9300,9300,0
20240613,160400,185436140,9300,9300,9300,9300,0
20240613,160300,185436140,9300,9300,9300,9300,0
20240613,160200,185436140,9300,9300,9300,9300,0
20240613,160100,185436140,9300,9300,9300,9300,0
20240613,160000,185436140,9300,9300,9300,9300,0
20240613,155900,185436140,9300,9300,9300,9300,0
20240613,155800,185436140,9300,9300,9300,9300,0
20240613,155700,185436140,9300,9300,9300,9300,423
20240613,155600,185436140,9300,9300,9300,9300,0
20240613,155500,185436140,9300,9300,9300,9300,0
20240613,155400,185436140,9300,9300,9300,9300,0
20240613,155300,185436140,9300,9300,9300,9300,0
20240613,155200,185436140,9300,9300,9300,9300,0
20240613,155100,185436140,9300,9300,9300,9300,0
20240613,155000,185436140,9300,9300,9300,9300,0
20240613,154900,185436140,9300,9300,9300,9300,0
20240613,154800,185436140,9300,9300,9300,9300,0
20240613,154700,185436140,9300,9300,9300,9300,0
20240613,154600,185436140,9300,9300,9300,9300,0
20240613,154500,185436140,9300,9300,9300,9300,0
20240613,154400,185436140,9300,9300,9300,9300,0
20240613,154300,185436140,9300,9300,9300,9300,0
20240613,154200,185436140,9300,9300,9300,9300,0
20240613,154100,185436140,9300,9300,9300,9300,0
20240613,154000,185436140,9300,9300,9300,9300,0
20240613,153900,185436140,9300,9300,9300,9300,0
20240613,153800,185436140,9300,9300,9300,9300,0
20240613,153700,185436140,9300,9300,9300,9300,0
20240613,153600,185436140,9300,9300,9300,9300,0
20240613,153500,185436140,9300,9300,9300,9300,0
20240613,153400,185436140,9300,9300,9300,9300,0
20240613,153300,185436140,9300,9300,9300,9300,0
20240613,153200,185436140,9300,9300,9300,9300,0
20240613,153100,185436140,9300,9300,9300,9300,0
20240613,153000,185436140,9300,9300,9300,9300,423
20240613,152900,181502240,9370,9370,9370,9370,0
20240613,152800,181502240,9370,9370,9370,9370,0
20240613,152700,181502240,9370,9370,9370,9370,0
20240613,152600,181502240,9370,9370,9370,9370,0
20240613,152500,181502240,9370,9370,9370,9370,0
20240613,152400,181502240,9370,9370,9370,9370,0
20240613,152300,181502240,9370,9370,9370,9370,0
20240613,152200,181502240,9370,9370,9370,9370,0
20240613,152100,181502240,9370,9370,9370,9370,0
20240613,152000,181502240,9370,9370,9370,9370,0
20240613,151900,181502240,9370,9350,9370,9350,500
20240613,151800,176820220,9380,9380,9380,9380,0
20240613,151700,176820220,9380,9380,9380,9380,0
20240613,151600,176820220,9380,9380,9380,9380,0
20240613,151500,176820220,9380,9380,9380,9380,0
20240613,151400,176820220,9380,9380,9380,9380,0
20240613,151300,176820220,9380,9380,9380,9380,0
20240613,151200,176820220,9380,9380,9380,9380,0
20240613,151100,176820220,9380,9380,9380,9380,0
20240613,151000,176820220,9380,9380,9380,9380,0
20240613,150900,176820220,9380,9380,9380,9380,0
20240613,150800,176820220,9380,9380,9380,9380,0
20240613,150700,176820220,9380,9380,9380,9380,0
20240613,150600,176820220,9380,9380,9380,9380,0
20240613,150500,176820220,9380,9380,9380,9380,0
20240613,150400,176820220,9380,9380,9380,9380,94
20240613,150300,175938500,9400,9400,9400,9400,0
20240613,150200,175938500,9400,9400,9400,9400,0
20240613,150100,175938500,9400,9400,9400,9400,156
20240613,150000,174472100,9400,9400,9400,9400,5
20240613,145900,174425100,9410,9410,9410,9410,0
20240613,145800,174425100,9410,9410,9410,9410,0
20240613,145700,174425100,9410,9410,9410,9410,0
20240613,145600,174425100,9410,9410,9410,9410,0
20240613,145500,174425100,9410,9410,9410,9410,0
20240613,145400,174425100,9410,9410,9410,9410,0
20240613,145300,174425100,9410,9410,9410,9410,0
20240613,145200,174425100,9410,9410,9410,9410,0
20240613,145100,174425100,9410,9410,9410,9410,0
20240613,145000,174425100,9410,9410,9410,9410,0
20240613,144900,174425100,9410,9410,9410,9410,0
20240613,144800,174425100,9410,9410,9410,9410,10
20240613,144700,174331000,9450,9450,9450,9450,0
20240613,144600,174331000,9450,9450,9450,9450,0
20240613,144500,174331000,9450,9450,9450,9450,0
20240613,144400,174331000,9450,9450,9450,9450,0
20240613,144300,174331000,9450,9450,9450,9450,0
20240613,144200,174331000,9450,9180,9450,9180,6000
20240613,144100,118899540,9170,9170,9170,9170,0
20240613,144000,118899540,9170,9170,9170,9170,0
20240613,143900,118899540,9170,9170,9170,9170,0
20240613,143800,118899540,9170,9170,9170,9170,0
20240613,143700,118899540,9170,9170,9170,9170,0
20240613,143600,118899540,9170,9170,9170,9170,135
20240613,143500,117661590,9170,9170,9170,9170,0
20240613,143400,117661590,9170,9170,9170,9170,0
20240613,143300,117661590,9170,9170,9170,9170,0
20240613,143200,117661590,9170,9170,9170,9170,0
20240613,143100,117661590,9170,9170,9170,9170,0
20240613,143000,117661590,9170,9170,9170,9170,0
20240613,142900,117661590,9170,9170,9170,9170,0
20240613,142800,117661590,9170,9170,9170,9170,0
20240613,142700,117661590,9170,9170,9170,9170,0
20240613,142600,117661590,9170,9170,9170,9170,0
20240613,142500,117661590,9170,9170,9170,9170,108
20240613,142400,116671230,9170,9170,9170,9170,0
20240613,142300,116671230,9170,9170,9170,9170,0
20240613,142200,116671230,9170,9170,9170,9170,0
20240613,142100,116671230,9170,9170,9170,9170,0
20240613,142000,116671230,9170,9170,9170,9170,126
20240613,141900,115515810,9100,9100,9100,9100,0
20240613,141800,115515810,9100,9100,9100,9100,200
20240613,141700,113695810,9170,9170,9170,9170,0
20240613,141600,113695810,9170,9170,9170,9170,0
20240613,141500,113695810,9170,9170,9170,9170,0
20240613,141400,113695810,9170,9170,9170,9170,0
20240613,141300,113695810,9170,9170,9170,9170,0
20240613,141200,113695810,9170,9170,9170,9170,0
20240613,141100,113695810,9170,9170,9170,9170,0
20240613,141000,113695810,9170,9170,9170,9170,0
20240613,140900,113695810,9170,9170,9170,9170,0
20240613,140800,113695810,9170,9170,9170,9170,0
20240613,140700,113695810,9170,9170,9170,9170,0
20240613,140600,113695810,9170,9170,9170,9170,7
20240613,140500,113631620,9170,9170,9170,9170,0
20240613,140400,113631620,9170,9170,9170,9170,0
20240613,140300,113631620,9170,9170,9170,9170,0
20240613,140200,113631620,9170,9170,9170,9170,50
20240613,140100,113173120,9170,9170,9170,9170,200
20240613,140000,111339120,9170,9170,9170,9170,243
20240613,135900,109110810,9170,9170,9170,9170,0
20240613,135800,109110810,9170,9170,9170,9170,0
20240613,135700,109110810,9170,9170,9170,9170,0
20240613,135600,109110810,9170,9170,9170,9170,0
20240613,135500,109110810,9170,9170,9170,9170,0
20240613,135400,109110810,9170,9170,9170,9170,0
20240613,135300,109110810,9170,9170,9170,9170,0
20240613,135200,109110810,9170,9170,9170,9170,0
20240613,135100,109110810,9170,9170,9170,9170,0
20240613,135000,109110810,9170,9170,9170,9170,0
20240613,134900,109110810,9170,9170,9170,9170,0
20240613,134800,109110810,9170,9170,9170,9170,0
20240613,134700,109110810,9170,9170,9170,9170,0
20240613,134600,109110810,9170,9170,9170,9170,100
20240613,134500,108193810,9170,9170,9170,9170,0
20240613,134400,108193810,9170,9170,9170,9170,2
20240613,134300,108175470,9170,9170,9170,9170,0
20240613,134200,108175470,9170,9170,9170,9170,0
20240613,134100,108175470,9170,9170,9170,9170,0
20240613,134000,108175470,9170,9170,9170,9170,0
20240613,133900,108175470,9170,9170,9170,9170,0
20240613,133800,108175470,9170,9170,9170,9170,0
20240613,133700,108175470,9170,9170,9170,9170,0
20240613,133600,108175470,9170,9170,9170,9170,4
20240613,133500,108138790,9170,9170,9170,9170,1
20240613,133400,108129620,9050,9100,9100,9050,2000
20240613,133300,90017120,9160,9160,9160,9160,0
20240613,133200,90017120,9160,9160,9160,9160,0
20240613,133100,90017120,9160,9150,9160,9150,58
20240613,133000,89485870,9150,9150,9150,9150,0
20240613,132900,89485870,9150,9150,9150,9150,48
20240613,132800,89046670,9160,9160,9160,9160,184
20240613,132700,87361230,9160,9160,9160,9160,0
20240613,132600,87361230,9160,9160,9160,9160,0
20240613,132500,87361230,9160,9160,9160,9160,0
20240613,132400,87361230,9160,9160,9160,9160,16
20240613,132300,87214670,9150,9150,9150,9150,0
20240613,132200,87214670,9150,9150,9150,9150,0
20240613,132100,87214670,9150,9150,9150,9150,0
20240613,132000,87214670,9150,9150,9150,9150,0
20240613,131900,87214670,9150,9150,9150,9150,143
20240613,131800,85906220,9150,9150,9150,9150,1000
20240613,131700,76756220,9150,9150,9150,9150,0
20240613,131600,76756220,9150,9150,9150,9150,0
20240613,131500,76756220,9150,9150,9150,9150,0
20240613,131400,76756220,9150,9150,9150,9150,0
20240613,131300,76756220,9150,9150,9150,9150,0
20240613,131200,76756220,9150,9150,9150,9150,200
20240613,131100,74926220,9150,9150,9150,9150,0
20240613,131000,74926220,9150,9150,9150,9150,0
20240613,130900,74926220,9150,9150,9150,9150,0
20240613,130800,74926220,9150,9150,9150,9150,256
20240613,130700,72583820,9140,9140,9140,9140,0
20240613,130600,72583820,9140,9140,9140,9140,0
20240613,130500,72583820,9140,9140,9140,9140,0
20240613,130400,72583820,9140,9140,9140,9140,0
20240613,130300,72583820,9140,9140,9140,9140,0
20240613,130200,72583820,9140,9140,9140,9140,112
20240613,130100,71560140,9140,9140,9140,9140,0
20240613,130000,71560140,9140,9140,9140,9140,0
20240613,125900,71560140,9140,9140,9140,9140,0
20240613,125800,71560140,9140,9140,9140,9140,0
20240613,125700,71560140,9140,9140,9140,9140,0
20240613,125600,71560140,9140,9140,9140,9140,0
20240613,125500,71560140,9140,9140,9140,9140,0
20240613,125400,71560140,9140,9140,9140,9140,0
20240613,125300,71560140,9140,9140,9140,9140,58
20240613,125200,71030020,9150,9150,9150,9150,0
20240613,125100,71030020,9150,9150,9150,9150,0
20240613,125000,71030020,9150,9150,9150,9150,0
20240613,124900,71030020,9150,9150,9150,9150,0
20240613,124800,71030020,9150,9150,9150,9150,1
20240613,124700,71020870,9040,9040,9040,9040,1
20240613,124600,71011830,9040,9040,9040,9040,1
20240613,124500,71002790,9040,9040,9040,9040,0
20240613,124400,71002790,9040,9040,9040,9040,0
20240613,124300,71002790,9040,9040,9040,9040,248
20240613,124200,68760870,9140,9140,9140,9140,0
20240613,124100,68760870,9140,9140,9140,9140,0
20240613,124000,68760870,9140,9140,9140,9140,0
20240613,123900,68760870,9140,9140,9140,9140,0
20240613,123800,68760870,9140,9140,9140,9140,0
20240613,123700,68760870,9140,9140,9140,9140,0
20240613,123600,68760870,9140,9140,9140,9140,0
20240613,123500,68760870,9140,9140,9140,9140,0
20240613,123400,68760870,9140,9140,9140,9140,0
20240613,123300,68760870,9140,9140,9140,9140,0
20240613,123200,68760870,9140,9140,9140,9140,0
20240613,123100,68760870,9140,9140,9140,9140,0
20240613,123000,68760870,9140,9140,9140,9140,0
20240613,122900,68760870,9140,9140,9140,9140,82
20240613,122800,68011390,9130,9130,9130,9130,200
20240613,122700,66185390,9140,9140,9140,9140,0
20240613,122600,66185390,9140,9140,9140,9140,240
20240613,122500,63991790,9130,9130,9130,9130,0
20240613,122400,63991790,9130,9130,9130,9130,0
20240613,122300,63991790,9130,9130,9130,9130,0
20240613,122200,63991790,9130,9130,9130,9130,0
20240613,122100,63991790,9130,9130,9130,9130,0
20240613,122000,63991790,9130,9130,9130,9130,0
20240613,121900,63991790,9130,9130,9130,9130,0
20240613,121800,63991790,9130,9130,9130,9130,0
20240613,121700,63991790,9130,9130,9130,9130,0
20240613,121600,63991790,9130,9130,9130,9130,0
20240613,121500,63991790,9130,9130,9130,9130,0
20240613,121400,63991790,9130,9130,9130,9130,0
20240613,121300,63991790,9130,9130,9130,9130,0
20240613,121200,63991790,9130,9130,9130,9130,0
20240613,121100,63991790,9130,9130,9130,9130,0
20240613,121000,63991790,9130,9130,9130,9130,0
20240613,120900,63991790,9130,9130,9130,9130,0
20240613,120800,63991790,9130,9130,9130,9130,0
20240613,120700,63991790,9130,9130,9130,9130,0
20240613,120600,63991790,9130,9130,9130,9130,0
20240613,120500,63991790,9130,9130,9130,9130,0
20240613,120400,63991790,9130,9130,9130,9130,0
20240613,120300,63991790,9130,9130,9130,9130,0
20240613,120200,63991790,9130,9130,9130,9130,0
20240613,120100,63991790,9130,9130,9130,9130,0
20240613,120000,63991790,9130,9130,9130,9130,0
20240613,115900,63991790,9130,9130,9130,9130,0
20240613,115800,63991790,9130,9130,9130,9130,0
20240613,115700,63991790,9130,9130,9130,9130,0
20240613,115600,63991790,9130,9130,9130,9130,0
20240613,115500,63991790,9130,9130,9130,9130,0
20240613,115400,63991790,9130,9130,9130,9130,0
20240613,115300,63991790,9130,9130,9130,9130,0
20240613,115200,63991790,9130,9130,9130,9130,0
20240613,115100,63991790,9130,9130,9130,9130,0
20240613,115000,63991790,9130,9130,9130,9130,0
20240613,114900,63991790,9130,9130,9130,9130,0
20240613,114800,63991790,9130,9130,9130,9130,0
20240613,114700,63991790,9130,9130,9130,9130,0
20240613,114600,63991790,9130,9130,9130,9130,0
20240613,114500,63991790,9130,9130,9130,9130,0
20240613,114400,63991790,9130,9130,9130,9130,0
20240613,114300,63991790,9130,9130,9130,9130,0
20240613,114200,63991790,9130,9130,9130,9130,167
20240613,114100,62467080,9130,9130,9130,9130,0
20240613,114000,62467080,9130,9130,9130,9130,0
20240613,113900,62467080,9130,9130,9130,9130,0
20240613,113800,62467080,9130,9130,9130,9130,0
20240613,113700,62467080,9130,9130,9130,9130,1
20240613,113600,62457950,9130,9130,9130,9130,1
20240613,113500,62448820,9000,9000,9000,9000,0
20240613,113400,62448820,9000,9000,9000,9000,0
20240613,113300,62448820,9000,9000,9000,9000,1
20240613,113200,62439820,9130,9130,9130,9130,0
20240613,113100,62439820,9130,9130,9130,9130,0
20240613,113000,62439820,9130,9130,9130,9130,0
20240613,112900,62439820,9130,9130,9130,9130,0
20240613,112800,62439820,9130,9130,9130,9130,46
20240613,112700,62019840,9130,9130,9130,9130,100
20240613,112600,61106840,9140,9140,9140,9140,20
20240613,112500,60924040,9140,9140,9140,9140,0
20240613,112400,60924040,9140,9140,9140,9140,0
20240613,112300,60924040,9140,9140,9140,9140,0
20240613,112200,60924040,9140,9140,9140,9140,0
20240613,112100,60924040,9140,9140,9140,9140,47
20240613,112000,60494460,9160,9160,9160,9160,0
20240613,111900,60494460,9160,9160,9160,9160,0
20240613,111800,60494460,9160,9160,9160,9160,0
20240613,111700,60494460,9160,9160,9160,9160,0
20240613,111600,60494460,9160,9160,9160,9160,0
20240613,111500,60494460,9160,9160,9160,9160,0
20240613,111400,60494460,9160,9160,9160,9160,0
20240613,111300,60494460,9160,9160,9160,9160,0
20240613,111200,60494460,9160,9160,9160,9160,0
20240613,111100,60494460,9160,9160,9160,9160,0
20240613,111000,60494460,9160,9160,9160,9160,0
20240613,110900,60494460,9160,9160,9160,9160,0
20240613,110800,60494460,9160,9160,9160,9160,0
20240613,110700,60494460,9160,9160,9160,9160,0
20240613,110600,60494460,9160,9160,9160,9160,0
20240613,110500,60494460,9160,9160,9160,9160,0
20240613,110400,60494460,9160,9160,9160,9160,0
20240613,110300,60494460,9160,9160,9160,9160,0
20240613,110200,60494460,9160,9160,9160,9160,0
20240613,110100,60494460,9160,9160,9160,9160,0
20240613,110000,60494460,9160,9160,9160,9160,0
20240613,105900,60494460,9160,9160,9160,9160,0
20240613,105800,60494460,9160,9160,9160,9160,0
20240613,105700,60494460,9160,9160,9160,9160,0
20240613,105600,60494460,9160,9160,9160,9160,0
20240613,105500,60494460,9160,9160,9160,9160,0
20240613,105400,60494460,9160,9160,9160,9160,0
20240613,105300,60494460,9160,9160,9160,9160,1
20240613,105200,60485300,9160,9160,9160,9160,70
20240613,105100,59844100,9180,9180,9180,9180,0
20240613,105000,59844100,9180,9180,9180,9180,0
20240613,104900,59844100,9180,9180,9180,9180,0
20240613,104800,59844100,9180,9180,9180,9180,0
20240613,104700,59844100,9180,9180,9180,9180,0
20240613,104600,59844100,9180,9180,9180,9180,1
20240613,104500,59834920,9180,9180,9180,9180,0
20240613,104400,59834920,9180,9180,9180,9180,0
20240613,104300,59834920,9180,9180,9180,9180,0
20240613,104200,59834920,9180,9180,9180,9180,0
20240613,104100,59834920,9180,9180,9180,9180,0
20240613,104000,59834920,9180,9160,9180,9160,1380
20240613,103900,47172260,9170,9170,9170,9170,0
20240613,103800,47172260,9170,9170,9170,9170,0
20240613,103700,47172260,9170,9170,9170,9170,0
20240613,103600,47172260,9170,9170,9170,9170,0
20240613,103500,47172260,9170,9170,9170,9170,1
20240613,103400,47163090,8850,8850,8850,8850,3
20240613,103300,47136540,9000,9000,9000,8900,1003
20240613,103200,38207440,9180,9180,9180,9180,0
20240613,103100,38207440,9180,9180,9180,9180,0
20240613,103000,38207440,9180,9180,9180,9180,0
20240613,102900,38207440,9180,9180,9180,9180,0
20240613,102800,38207440,9180,9180,9180,9180,0
20240613,102700,38207440,9180,9180,9180,9180,0
20240613,102600,38207440,9180,9180,9180,9180,0
20240613,102500,38207440,9180,9180,9180,9180,0
20240613,102400,38207440,9180,9180,9180,9180,0
20240613,102300,38207440,9180,9180,9180,9180,0
20240613,102200,38207440,9180,9180,9180,9180,0
20240613,102100,38207440,9180,9180,9180,9180,0
20240613,102000,38207440,9180,9180,9180,9180,0
20240613,101900,38207440,9180,9180,9180,9180,0
20240613,101800,38207440,9180,9180,9180,9180,0
20240613,101700,38207440,9180,9180,9180,9180,0
20240613,101600,38207440,9180,9180,9180,9180,0
20240613,101500,38207440,9180,9180,9180,9180,1
20240613,101400,38198260,9000,9000,9000,9000,0
20240613,101300,38198260,9000,9000,9000,9000,13
20240613,101200,38081260,9000,9000,9000,9000,0
20240613,101100,38081260,9000,9000,9000,9000,0
20240613,101000,38081260,9000,9020,9020,9000,1017
20240613,100900,28922420,9020,9020,9020,9020,0
20240613,100800,28922420,9020,9020,9020,9020,100
20240613,100700,28020420,9020,9020,9020,9020,0
20240613,100600,28020420,9020,9020,9020,9020,352
20240613,100500,24845380,9020,9190,9190,9020,101
20240613,100400,23925690,9190,9190,9190,9190,0
20240613,100300,23925690,9190,9170,9190,9170,1000
20240613,100200,14748070,9170,9170,9170,9170,23
20240613,100100,14537160,9170,9170,9170,9170,0
20240613,100000,14537160,9170,9170,9170,9170,10
20240613,095900,14445460,9180,9180,9180,9180,0
20240613,095800,14445460,9180,9180,9180,9180,0
20240613,095700,14445460,9180,9180,9180,9180,0
20240613,095600,14445460,9180,9180,9180,9180,0
20240613,095500,14445460,9180,9180,9180,9180,0
20240613,095400,14445460,9180,9180,9180,9180,0
20240613,095300,14445460,9180,9180,9180,9180,0
20240613,095200,14445460,9180,9180,9180,9180,0
20240613,095100,14445460,9180,9180,9180,9180,1
20240613,095000,14436280,9100,9100,9100,9100,0
20240613,094900,14436280,9100,9100,9100,9100,0
20240613,094800,14436280,9100,9100,9100,9100,0
20240613,094700,14436280,9100,9100,9100,9100,0
20240613,094600,14436280,9100,9100,9100,9100,49
20240613,094500,13990380,9100,9100,9100,9100,1
20240613,094400,13981280,9100,9100,9100,9100,0
20240613,094300,13981280,9100,9100,9100,9100,0
20240613,094200,13981280,9100,9100,9100,9100,0
20240613,094100,13981280,9100,9100,9100,9100,0
20240613,094000,13981280,9100,9100,9100,9100,0
20240613,093900,13981280,9100,9100,9100,9100,0
20240613,093800,13981280,9100,9100,9100,9100,0
20240613,093700,13981280,9100,9100,9100,9100,0
20240613,093600,13981280,9100,9100,9100,9100,0
20240613,093500,13981280,9100,9100,9100,9100,492
20240613,093400,9504080,9100,9100,9100,9100,0
20240613,093300,9504080,9100,9100,9100,9100,0
20240613,093200,9504080,9100,9100,9100,9100,0
20240613,093100,9504080,9100,9100,9100,9100,0
20240613,093000,9504080,9100,9100,9100,9100,0
20240613,092900,9504080,9100,9050,9100,9040,355
20240613,092800,6291580,9100,9100,9100,9100,44
20240613,092700,5891180,9180,9180,9180,9180,1
20240613,092600,5882000,9100,9100,9100,9100,0
20240613,092500,5882000,9100,9100,9100,9100,0
20240613,092400,5882000,9100,9100,9100,9100,0
20240613,092300,5882000,9100,9100,9100,9100,10
20240613,092200,5791000,9200,9200,9200,9200,0
20240613,092100,5791000,9200,9200,9200,9200,0
20240613,092000,5791000,9200,9200,9200,9200,0
20240613,091900,5791000,9200,9200,9200,9200,0
20240613,091800,5791000,9200,9200,9200,9200,0
20240613,091700,5791000,9200,9200,9200,9200,0
20240613,091600,5791000,9200,9200,9200,9200,0
20240613,091500,5791000,9200,9200,9200,9200,0
20240613,091400,5791000,9200,9200,9200,9200,0
20240613,091300,5791000,9200,9200,9200,9200,21
20240613,091200,5597800,9200,9200,9200,9200,0
20240613,091100,5597800,9200,9200,9200,9200,50
20240613,091000,5137800,9200,9200,9200,9200,0
20240613,090900,5137800,9200,9200,9200,9200,1
20240613,090800,5128600,9200,9200,9200,9200,213
20240613,090700,3169000,9200,9000,9200,9000,342
20240613,090600,53000,9000,9000,9000,9000,0
20240613,090500,53000,9000,9000,9000,9000,0
20240613,090400,53000,9000,9000,9000,9000,0
20240613,090300,53000,9000,9000,9000,9000,1
20240613,090200,44000,8800,8800,8800,8800,3
20240613,090100,17600,8800,8800,8800,8800,2
20240613,090000,0,9000,9000,9000,9000,0