stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,203600,757472575,4540,4540,4540,4540,2895
20240613,203500,757472575,4540,4540,4540,4540,0
20240613,203400,757472575,4540,4540,4540,4540,0
20240613,203300,757472575,4540,4540,4540,4540,0
20240613,203200,757472575,4540,4540,4540,4540,0
20240613,203100,757472575,4540,4540,4540,4540,0
20240613,203000,757472575,4540,4540,4540,4540,0
20240613,202900,757472575,4540,4540,4540,4540,0
20240613,202800,757472575,4540,4540,4540,4540,0
20240613,202700,757472575,4540,4540,4540,4540,0
20240613,202600,757472575,4540,4540,4540,4540,0
20240613,202500,757472575,4540,4540,4540,4540,0
20240613,202400,757472575,4540,4540,4540,4540,0
20240613,202300,757472575,4540,4540,4540,4540,0
20240613,202200,757472575,4540,4540,4540,4540,0
20240613,202100,757472575,4540,4540,4540,4540,0
20240613,202000,757472575,4540,4540,4540,4540,0
20240613,201900,757472575,4540,4540,4540,4540,0
20240613,201800,757472575,4540,4540,4540,4540,0
20240613,201700,757472575,4540,4540,4540,4540,0
20240613,201600,757472575,4540,4540,4540,4540,0
20240613,201500,757472575,4540,4540,4540,4540,0
20240613,201400,757472575,4540,4540,4540,4540,0
20240613,201300,757472575,4540,4540,4540,4540,0
20240613,201200,757472575,4540,4540,4540,4540,0
20240613,201100,757472575,4540,4540,4540,4540,0
20240613,201000,757472575,4540,4540,4540,4540,0
20240613,200900,757472575,4540,4540,4540,4540,0
20240613,200800,757472575,4540,4540,4540,4540,0
20240613,200700,757472575,4540,4540,4540,4540,0
20240613,200600,757472575,4540,4540,4540,4540,2895
20240613,200500,757472575,4540,4540,4540,4540,0
20240613,200400,757472575,4540,4540,4540,4540,0
20240613,200300,757472575,4540,4540,4540,4540,0
20240613,200200,757472575,4540,4540,4540,4540,0
20240613,200100,757472575,4540,4540,4540,4540,0
20240613,200000,757472575,4540,4540,4540,4540,0
20240613,195900,757472575,4540,4540,4540,4540,0
20240613,195800,757472575,4540,4540,4540,4540,0
20240613,195700,757472575,4540,4540,4540,4540,0
20240613,195600,757472575,4540,4540,4540,4540,0
20240613,195500,757472575,4540,4540,4540,4540,0
20240613,195400,757472575,4540,4540,4540,4540,0
20240613,195300,757472575,4540,4540,4540,4540,0
20240613,195200,757472575,4540,4540,4540,4540,0
20240613,195100,757472575,4540,4540,4540,4540,0
20240613,195000,757472575,4540,4540,4540,4540,0
20240613,194900,757472575,4540,4540,4540,4540,0
20240613,194800,757472575,4540,4540,4540,4540,0
20240613,194700,757472575,4540,4540,4540,4540,0
20240613,194600,757472575,4540,4540,4540,4540,0
20240613,194500,757472575,4540,4540,4540,4540,0
20240613,194400,757472575,4540,4540,4540,4540,0
20240613,194300,757472575,4540,4540,4540,4540,0
20240613,194200,757472575,4540,4540,4540,4540,0
20240613,194100,757472575,4540,4540,4540,4540,0
20240613,194000,757472575,4540,4540,4540,4540,0
20240613,193900,757472575,4540,4540,4540,4540,0
20240613,193800,757472575,4540,4540,4540,4540,0
20240613,193700,757472575,4540,4540,4540,4540,0
20240613,193600,757472575,4540,4540,4540,4540,2895
20240613,193500,757472575,4540,4540,4540,4540,0
20240613,193400,757472575,4540,4540,4540,4540,0
20240613,193300,757472575,4540,4540,4540,4540,0
20240613,193200,757472575,4540,4540,4540,4540,0
20240613,193100,757472575,4540,4540,4540,4540,0
20240613,193000,757472575,4540,4540,4540,4540,0
20240613,192900,757472575,4540,4540,4540,4540,0
20240613,192800,757472575,4540,4540,4540,4540,0
20240613,192700,757472575,4540,4540,4540,4540,0
20240613,192600,757472575,4540,4540,4540,4540,0
20240613,192500,757472575,4540,4540,4540,4540,0
20240613,192400,757472575,4540,4540,4540,4540,0
20240613,192300,757472575,4540,4540,4540,4540,0
20240613,192200,757472575,4540,4540,4540,4540,0
20240613,192100,757472575,4540,4540,4540,4540,0
20240613,192000,757472575,4540,4540,4540,4540,0
20240613,191900,757472575,4540,4540,4540,4540,0
20240613,191800,757472575,4540,4540,4540,4540,0
20240613,191700,757472575,4540,4540,4540,4540,0
20240613,191600,757472575,4540,4540,4540,4540,0
20240613,191500,757472575,4540,4540,4540,4540,0
20240613,191400,757472575,4540,4540,4540,4540,0
20240613,191300,757472575,4540,4540,4540,4540,0
20240613,191200,757472575,4540,4540,4540,4540,0
20240613,191100,757472575,4540,4540,4540,4540,0
20240613,191000,757472575,4540,4540,4540,4540,0
20240613,190900,757472575,4540,4540,4540,4540,0
20240613,190800,757472575,4540,4540,4540,4540,0
20240613,190700,757472575,4540,4540,4540,4540,0
20240613,190600,757472575,4540,4540,4540,4540,2895
20240613,190500,757472575,4540,4540,4540,4540,0
20240613,190400,757472575,4540,4540,4540,4540,0
20240613,190300,757472575,4540,4540,4540,4540,0
20240613,190200,757472575,4540,4540,4540,4540,0
20240613,190100,757472575,4540,4540,4540,4540,0
20240613,190000,757472575,4540,4540,4540,4540,0
20240613,185900,757472575,4540,4540,4540,4540,0
20240613,185800,757472575,4540,4540,4540,4540,0
20240613,185700,757472575,4540,4540,4540,4540,0
20240613,185600,757472575,4540,4540,4540,4540,0
20240613,185500,757472575,4540,4540,4540,4540,0
20240613,185400,757472575,4540,4540,4540,4540,0
20240613,185300,757472575,4540,4540,4540,4540,0
20240613,185200,757472575,4540,4540,4540,4540,0
20240613,185100,757472575,4540,4540,4540,4540,0
20240613,185000,757472575,4540,4540,4540,4540,0
20240613,184900,757472575,4540,4540,4540,4540,0
20240613,184800,757472575,4540,4540,4540,4540,0
20240613,184700,757472575,4540,4540,4540,4540,0
20240613,184600,757472575,4540,4540,4540,4540,0
20240613,184500,757472575,4540,4540,4540,4540,0
20240613,184400,757472575,4540,4540,4540,4540,0
20240613,184300,757472575,4540,4540,4540,4540,0
20240613,184200,757472575,4540,4540,4540,4540,0
20240613,184100,757472575,4540,4540,4540,4540,0
20240613,184000,757472575,4540,4540,4540,4540,0
20240613,183900,757472575,4540,4540,4540,4540,0
20240613,183800,757472575,4540,4540,4540,4540,0
20240613,183700,757472575,4540,4540,4540,4540,0
20240613,183600,757472575,4540,4540,4540,4540,2895
20240613,183500,757472575,4540,4540,4540,4540,0
20240613,183400,757472575,4540,4540,4540,4540,0
20240613,183300,757472575,4540,4540,4540,4540,0
20240613,183200,757472575,4540,4540,4540,4540,0
20240613,183100,757472575,4540,4540,4540,4540,0
20240613,183000,757472575,4540,4540,4540,4540,0
20240613,182900,757472575,4540,4540,4540,4540,0
20240613,182800,757472575,4540,4540,4540,4540,0
20240613,182700,757472575,4540,4540,4540,4540,0
20240613,182600,757472575,4540,4540,4540,4540,0
20240613,182500,757472575,4540,4540,4540,4540,0
20240613,182400,757472575,4540,4540,4540,4540,0
20240613,182300,757472575,4540,4540,4540,4540,0
20240613,182200,757472575,4540,4540,4540,4540,0
20240613,182100,757472575,4540,4540,4540,4540,0
20240613,182000,757472575,4540,4540,4540,4540,0
20240613,181900,757472575,4540,4540,4540,4540,0
20240613,181800,757472575,4540,4540,4540,4540,0
20240613,181700,757472575,4540,4540,4540,4540,0
20240613,181600,757472575,4540,4540,4540,4540,0
20240613,181500,757472575,4540,4540,4540,4540,0
20240613,181400,757472575,4540,4540,4540,4540,0
20240613,181300,757472575,4540,4540,4540,4540,0
20240613,181200,757472575,4540,4540,4540,4540,0
20240613,181100,757472575,4540,4540,4540,4540,0
20240613,181000,757472575,4540,4540,4540,4540,0
20240613,180900,757472575,4540,4540,4540,4540,0
20240613,180800,757472575,4540,4540,4540,4540,0
20240613,180700,757472575,4540,4540,4540,4540,0
20240613,180600,757472575,4540,4540,4540,4540,2895
20240613,180500,757472575,4540,4540,4540,4540,0
20240613,180400,757472575,4540,4540,4540,4540,0
20240613,180300,757472575,4540,4540,4540,4540,0
20240613,180200,757472575,4540,4540,4540,4540,0
20240613,180100,757472575,4540,4540,4540,4540,0
20240613,180000,757472575,4540,4540,4540,4540,0
20240613,175900,757472575,4540,4540,4540,4540,0
20240613,175800,757472575,4540,4540,4540,4540,0
20240613,175700,757472575,4540,4540,4540,4540,0
20240613,175600,757472575,4540,4540,4540,4540,0
20240613,175500,757472575,4540,4540,4540,4540,0
20240613,175400,757472575,4540,4540,4540,4540,0
20240613,175300,757472575,4540,4540,4540,4540,0
20240613,175200,757472575,4540,4540,4540,4540,0
20240613,175100,757472575,4540,4540,4540,4540,0
20240613,175000,757472575,4540,4540,4540,4540,0
20240613,174900,757472575,4540,4540,4540,4540,0
20240613,174800,757472575,4540,4540,4540,4540,0
20240613,174700,757472575,4540,4540,4540,4540,0
20240613,174600,757472575,4540,4540,4540,4540,0
20240613,174500,757472575,4540,4540,4540,4540,0
20240613,174400,757472575,4540,4540,4540,4540,0
20240613,174300,757472575,4540,4540,4540,4540,0
20240613,174200,757472575,4540,4540,4540,4540,0
20240613,174100,757472575,4540,4540,4540,4540,0
20240613,174000,757472575,4540,4540,4540,4540,0
20240613,173900,757472575,4540,4540,4540,4540,0
20240613,173800,757472575,4540,4540,4540,4540,0
20240613,173700,757472575,4540,4540,4540,4540,0
20240613,173600,757472575,4540,4540,4540,4540,2895
20240613,173500,757472575,4540,4540,4540,4540,0
20240613,173400,757472575,4540,4540,4540,4540,0
20240613,173300,757472575,4540,4540,4540,4540,0
20240613,173200,757472575,4540,4540,4540,4540,0
20240613,173100,757472575,4540,4540,4540,4540,0
20240613,173000,757472575,4540,4540,4540,4540,0
20240613,172900,757472575,4540,4540,4540,4540,0
20240613,172800,757472575,4540,4540,4540,4540,0
20240613,172700,757472575,4540,4540,4540,4540,0
20240613,172600,757472575,4540,4540,4540,4540,0
20240613,172500,757472575,4540,4540,4540,4540,0
20240613,172400,757472575,4540,4540,4540,4540,0
20240613,172300,757472575,4540,4540,4540,4540,0
20240613,172200,757472575,4540,4540,4540,4540,0
20240613,172100,757472575,4540,4540,4540,4540,0
20240613,172000,757472575,4540,4540,4540,4540,0
20240613,171900,757472575,4540,4540,4540,4540,0
20240613,171800,757472575,4540,4540,4540,4540,0
20240613,171700,757472575,4540,4540,4540,4540,0
20240613,171600,757472575,4540,4540,4540,4540,0
20240613,171500,757472575,4540,4540,4540,4540,0
20240613,171400,757472575,4540,4540,4540,4540,0
20240613,171300,757472575,4540,4540,4540,4540,0
20240613,171200,757472575,4540,4540,4540,4540,0
20240613,171100,757472575,4540,4540,4540,4540,0
20240613,171000,757472575,4540,4540,4540,4540,0
20240613,170900,757472575,4540,4540,4540,4540,0
20240613,170800,757472575,4540,4540,4540,4540,0
20240613,170700,757472575,4540,4540,4540,4540,0
20240613,170600,757472575,4540,4540,4540,4540,2895
20240613,170500,757472575,4540,4540,4540,4540,0
20240613,170400,757472575,4540,4540,4540,4540,0
20240613,170300,757472575,4540,4540,4540,4540,0
20240613,170200,757472575,4540,4540,4540,4540,0
20240613,170100,757472575,4540,4540,4540,4540,0
20240613,170000,757472575,4540,4540,4540,4540,0
20240613,165900,757472575,4540,4540,4540,4540,0
20240613,165800,757472575,4540,4540,4540,4540,0
20240613,165700,757472575,4540,4540,4540,4540,0
20240613,165600,757472575,4540,4540,4540,4540,0
20240613,165500,757472575,4540,4540,4540,4540,0
20240613,165400,757472575,4540,4540,4540,4540,0
20240613,165300,757472575,4540,4540,4540,4540,0
20240613,165200,757472575,4540,4540,4540,4540,0
20240613,165100,757472575,4540,4540,4540,4540,0
20240613,165000,757472575,4540,4540,4540,4540,0
20240613,164900,757472575,4540,4540,4540,4540,0
20240613,164800,757472575,4540,4540,4540,4540,0
20240613,164700,757472575,4540,4540,4540,4540,0
20240613,164600,757472575,4540,4540,4540,4540,0
20240613,164500,757472575,4540,4540,4540,4540,0
20240613,164400,757472575,4540,4540,4540,4540,0
20240613,164300,757472575,4540,4540,4540,4540,0
20240613,164200,757472575,4540,4540,4540,4540,0
20240613,164100,757472575,4540,4540,4540,4540,0
20240613,164000,757472575,4540,4540,4540,4540,0
20240613,163900,757472575,4540,4540,4540,4540,0
20240613,163800,757472575,4540,4540,4540,4540,0
20240613,163700,757472575,4540,4540,4540,4540,0
20240613,163600,757472575,4540,4540,4540,4540,2895
20240613,163500,757472575,4540,4540,4540,4540,0
20240613,163400,757472575,4540,4540,4540,4540,0
20240613,163300,757472575,4540,4540,4540,4540,0
20240613,163200,757472575,4540,4540,4540,4540,0
20240613,163100,757472575,4540,4540,4540,4540,0
20240613,163000,757472575,4540,4540,4540,4540,0
20240613,162900,757472575,4540,4540,4540,4540,0
20240613,162800,757472575,4540,4540,4540,4540,0
20240613,162700,757472575,4540,4540,4540,4540,0
20240613,162600,757472575,4540,4540,4540,4540,0
20240613,162500,757472575,4540,4540,4540,4540,0
20240613,162400,757472575,4540,4540,4540,4540,0
20240613,162300,757472575,4540,4540,4540,4540,0
20240613,162200,757472575,4540,4540,4540,4540,0
20240613,162100,757472575,4540,4540,4540,4540,0
20240613,162000,757472575,4540,4540,4540,4540,0
20240613,161900,757472575,4540,4540,4540,4540,0
20240613,161800,757472575,4540,4540,4540,4540,0
20240613,161700,757472575,4540,4540,4540,4540,0
20240613,161600,757472575,4540,4540,4540,4540,0
20240613,161500,757472575,4540,4540,4540,4540,0
20240613,161400,757472575,4540,4540,4540,4540,0
20240613,161300,757472575,4540,4540,4540,4540,0
20240613,161200,757472575,4540,4540,4540,4540,0
20240613,161100,757472575,4540,4540,4540,4540,0
20240613,161000,757472575,4540,4540,4540,4540,0
20240613,160900,757472575,4540,4540,4540,4540,0
20240613,160800,757472575,4540,4540,4540,4540,0
20240613,160700,757472575,4540,4540,4540,4540,0
20240613,160600,757472575,4540,4540,4540,4540,2895
20240613,160500,757472575,4540,4540,4540,4540,0
20240613,160400,757472575,4540,4540,4540,4540,0
20240613,160300,757472575,4540,4540,4540,4540,0
20240613,160200,757472575,4540,4540,4540,4540,0
20240613,160100,757472575,4540,4540,4540,4540,0
20240613,160000,757472575,4540,4540,4540,4540,0
20240613,155900,757472575,4540,4540,4540,4540,0
20240613,155800,757472575,4540,4540,4540,4540,0
20240613,155700,757472575,4540,4540,4540,4540,0
20240613,155600,757472575,4540,4540,4540,4540,0
20240613,155500,757472575,4540,4540,4540,4540,0
20240613,155400,757472575,4540,4540,4540,4540,0
20240613,155300,757472575,4540,4540,4540,4540,0
20240613,155200,757472575,4540,4540,4540,4540,0
20240613,155100,757472575,4540,4540,4540,4540,0
20240613,155000,757472575,4540,4540,4540,4540,0
20240613,154900,757472575,4540,4540,4540,4540,0
20240613,154800,757472575,4540,4540,4540,4540,0
20240613,154700,757472575,4540,4540,4540,4540,0
20240613,154600,757472575,4540,4540,4540,4540,0
20240613,154500,757472575,4540,4540,4540,4540,0
20240613,154400,757472575,4540,4540,4540,4540,0
20240613,154300,757472575,4540,4540,4540,4540,0
20240613,154200,757472575,4540,4540,4540,4540,0
20240613,154100,757472575,4540,4540,4540,4540,0
20240613,154000,757472575,4540,4540,4540,4540,0
20240613,153900,757472575,4540,4540,4540,4540,0
20240613,153800,757472575,4540,4540,4540,4540,0
20240613,153700,757472575,4540,4540,4540,4540,0
20240613,153600,757472575,4540,4540,4540,4540,2895
20240613,153500,757472575,4540,4540,4540,4540,0
20240613,153400,757472575,4540,4540,4540,4540,0
20240613,153300,757472575,4540,4540,4540,4540,0
20240613,153200,757472575,4540,4540,4540,4540,0
20240613,153100,757472575,4540,4540,4540,4540,0
20240613,153000,757472575,4540,4540,4540,4540,2895
20240613,152900,744329275,4550,4550,4550,4550,0
20240613,152800,744329275,4550,4550,4550,4550,0
20240613,152700,744329275,4550,4550,4550,4550,0
20240613,152600,744329275,4550,4550,4550,4550,0
20240613,152500,744329275,4550,4550,4550,4550,0
20240613,152400,744329275,4550,4550,4550,4550,0
20240613,152300,744329275,4550,4550,4550,4550,0
20240613,152200,744329275,4550,4550,4550,4550,0
20240613,152100,744329275,4550,4550,4550,4550,0
20240613,152000,744329275,4550,4550,4550,4550,0
20240613,151900,744329275,4550,4550,4555,4550,144
20240613,151800,743674060,4555,4555,4555,4550,316
20240613,151700,742235260,4550,4555,4555,4550,153
20240613,151600,741539095,4550,4545,4550,4545,1033
20240613,151500,736840445,4550,4550,4550,4550,1
20240613,151400,736835895,4540,4545,4545,4540,195
20240613,151300,735950330,4555,4555,4555,4555,0
20240613,151200,735950330,4555,4545,4555,4545,26
20240613,151100,735832150,4555,4550,4555,4550,109
20240613,151000,735336195,4545,4545,4545,4545,232
20240613,150900,734281755,4545,4530,4545,4530,16
20240613,150800,734209110,4530,4530,4530,4530,31
20240613,150700,734068680,4545,4545,4545,4545,55
20240613,150600,733818705,4545,4545,4545,4545,118
20240613,150500,733282395,4545,4540,4545,4540,150
20240613,150400,732600900,4540,4530,4540,4525,450
20240613,150300,730563595,4530,4530,4530,4530,14
20240613,150200,730500175,4530,4530,4530,4530,95
20240613,150100,730069825,4530,4530,4530,4530,74
20240613,150000,729734605,4535,4535,4535,4535,5
20240613,145900,729711930,4530,4530,4530,4530,333
20240613,145800,728203440,4530,4535,4535,4530,2343
20240613,145700,717589190,4540,4540,4540,4540,1
20240613,145600,717584650,4535,4535,4535,4535,1
20240613,145500,717580115,4535,4540,4540,4535,105
20240613,145400,717103860,4540,4545,4545,4540,233
20240613,145300,716045980,4545,4540,4545,4540,559
20240613,145200,713507840,4540,4540,4540,4540,0
20240613,145100,713507840,4540,4540,4540,4540,26
20240613,145000,713389800,4545,4545,4545,4545,0
20240613,144900,713389800,4545,4545,4545,4545,172
20240613,144800,712608060,4545,4545,4545,4545,622
20240613,144700,709781070,4545,4550,4550,4545,128
20240613,144600,709199285,4550,4550,4550,4550,0
20240613,144500,709199285,4550,4550,4550,4550,1170
20240613,144400,703875785,4555,4555,4555,4555,0
20240613,144300,703875785,4555,4555,4555,4555,0
20240613,144200,703875785,4555,4555,4555,4555,1
20240613,144100,703871230,4550,4555,4555,4550,283
20240613,144000,702583515,4555,4555,4555,4555,0
20240613,143900,702583515,4555,4555,4555,4555,0
20240613,143800,702583515,4555,4550,4555,4550,531
20240613,143700,700166785,4555,4555,4555,4555,0
20240613,143600,700166785,4555,4555,4555,4555,0
20240613,143500,700166785,4555,4555,4555,4555,0
20240613,143400,700166785,4555,4555,4555,4555,1
20240613,143300,700162230,4545,4545,4545,4545,102
20240613,143200,699698640,4545,4545,4545,4545,0
20240613,143100,699698640,4545,4545,4545,4545,106
20240613,143000,699216870,4555,4555,4555,4545,17
20240613,142900,699139575,4550,4550,4550,4550,0
20240613,142800,699139575,4550,4550,4550,4550,9
20240613,142700,699098625,4550,4550,4550,4550,120
20240613,142600,698552625,4550,4545,4550,4545,223
20240613,142500,697538940,4545,4545,4545,4545,135
20240613,142400,696925365,4545,4555,4560,4545,481
20240613,142300,694735205,4555,4555,4555,4555,4
20240613,142200,694716985,4550,4555,4555,4550,14
20240613,142100,694653280,4550,4550,4550,4550,87
20240613,142000,694257430,4550,4550,4555,4550,368
20240613,141900,692582690,4550,4550,4550,4550,0
20240613,141800,692582690,4550,4550,4550,4550,0
20240613,141700,692582690,4550,4550,4550,4550,230
20240613,141600,691536190,4550,4550,4550,4550,0
20240613,141500,691536190,4550,4550,4550,4550,0
20240613,141400,691536190,4550,4545,4550,4545,26
20240613,141300,691417990,4545,4545,4545,4545,367
20240613,141200,689749975,4540,4540,4540,4540,2
20240613,141100,689740895,4545,4545,4545,4545,1
20240613,141000,689736350,4540,4540,4540,4540,0
20240613,140900,689736350,4540,4540,4540,4540,0
20240613,140800,689736350,4540,4540,4540,4540,34
20240613,140700,689581990,4540,4540,4540,4540,200
20240613,140600,688673990,4540,4540,4540,4540,0
20240613,140500,688673990,4540,4540,4540,4540,242
20240613,140400,687575310,4540,4540,4540,4540,40
20240613,140300,687393710,4540,4540,4540,4540,7
20240613,140200,687361930,4535,4535,4535,4535,52
20240613,140100,687126110,4535,4535,4535,4535,0
20240613,140000,687126110,4535,4535,4535,4535,3
20240613,135900,687112505,4535,4535,4535,4535,0
20240613,135800,687112505,4535,4535,4535,4535,0
20240613,135700,687112505,4535,4535,4535,4535,0
20240613,135600,687112505,4535,4535,4535,4535,0
20240613,135500,687112505,4535,4535,4535,4535,9
20240613,135400,687071690,4540,4540,4540,4540,10
20240613,135300,687026290,4535,4535,4535,4535,0
20240613,135200,687026290,4535,4535,4535,4535,200
20240613,135100,686119290,4535,4535,4535,4535,0
20240613,135000,686119290,4535,4535,4535,4535,0
20240613,134900,686119290,4535,4535,4535,4535,0
20240613,134800,686119290,4535,4535,4535,4535,45
20240613,134700,685915215,4535,4535,4535,4535,2399
20240613,134600,675035750,4535,4535,4535,4535,0
20240613,134500,675035750,4535,4535,4535,4535,400
20240613,134400,673221750,4535,4540,4540,4535,1000
20240613,134300,668683865,4545,4545,4545,4545,22
20240613,134200,668583875,4545,4545,4545,4545,50
20240613,134100,668356625,4540,4540,4540,4540,35
20240613,134000,668197725,4540,4540,4540,4540,10
20240613,133900,668152325,4540,4540,4540,4540,23
20240613,133800,668047905,4550,4550,4550,4550,213
20240613,133700,667078755,4550,4545,4550,4545,1000
20240613,133600,662529580,4540,4540,4540,4540,324
20240613,133500,661058620,4540,4540,4540,4540,87
20240613,133400,660663640,4535,4535,4535,4535,0
20240613,133300,660663640,4535,4535,4535,4535,1000
20240613,133200,656128640,4535,4535,4535,4535,679
20240613,133100,653049375,4535,4535,4535,4535,5
20240613,133000,653026700,4535,4535,4535,4535,1
20240613,132900,653022165,4535,4535,4535,4535,140
20240613,132800,652387265,4540,4535,4540,4535,2010
20240613,132700,643271865,4540,4540,4540,4540,1
20240613,132600,643267325,4540,4540,4540,4540,10
20240613,132500,643221925,4545,4545,4545,4545,8
20240613,132400,643185565,4540,4540,4540,4540,158
20240613,132300,642468245,4540,4540,4540,4535,399
20240613,132200,640658755,4540,4540,4540,4540,11
20240613,132100,640608815,4540,4540,4540,4540,391
20240613,132000,638833675,4545,4545,4545,4545,0
20240613,131900,638833675,4545,4545,4545,4545,0
20240613,131800,638833675,4545,4545,4545,4545,100
20240613,131700,638379175,4545,4545,4545,4545,0
20240613,131600,638379175,4545,4540,4545,4540,53
20240613,131500,638138305,4540,4540,4540,4540,6
20240613,131400,638111065,4540,4540,4540,4540,0
20240613,131300,638111065,4540,4540,4540,4540,859
20240613,131200,634211205,4540,4540,4540,4540,40
20240613,131100,634029605,4545,4545,4545,4540,23
20240613,131000,633925120,4545,4545,4545,4545,17
20240613,130900,633847855,4550,4550,4550,4550,0
20240613,130800,633847855,4550,4550,4550,4550,0
20240613,130700,633847855,4550,4550,4550,4550,1
20240613,130600,633843305,4550,4550,4550,4550,1
20240613,130500,633838755,4550,4550,4550,4550,0
20240613,130400,633838755,4550,4550,4550,4550,0
20240613,130300,633838755,4550,4550,4550,4540,3
20240613,130200,633825115,4540,4545,4545,4540,944
20240613,130100,629539145,4540,4540,4540,4540,0
20240613,130000,629539145,4540,4545,4545,4540,129
20240613,125900,628953340,4545,4540,4545,4540,71
20240613,125800,628630800,4545,4545,4545,4545,540
20240613,125700,626176500,4540,4545,4545,4540,486
20240613,125600,623968290,4550,4550,4550,4550,0
20240613,125500,623968290,4550,4550,4550,4550,0
20240613,125400,623968290,4550,4550,4550,4550,0
20240613,125300,623968290,4550,4550,4550,4550,0
20240613,125200,623968290,4550,4550,4550,4550,0
20240613,125100,623968290,4550,4550,4550,4550,0
20240613,125000,623968290,4550,4545,4550,4545,7
20240613,124900,623936470,4545,4545,4545,4545,0
20240613,124800,623936470,4545,4545,4545,4545,0
20240613,124700,623936470,4545,4545,4545,4545,700
20240613,124600,620754970,4550,4550,4550,4550,2
20240613,124500,620745870,4545,4545,4545,4545,0
20240613,124400,620745870,4545,4545,4545,4545,9
20240613,124300,620704965,4545,4555,4555,4545,292
20240613,124200,619377815,4550,4550,4550,4550,1969
20240613,124100,610418865,4545,4545,4545,4545,0
20240613,124000,610418865,4545,4545,4545,4545,115
20240613,123900,609896190,4555,4555,4555,4545,7
20240613,123800,609864355,4545,4545,4545,4545,0
20240613,123700,609864355,4545,4545,4545,4545,900
20240613,123600,605773855,4545,4545,4545,4545,0
20240613,123500,605773855,4545,4545,4545,4545,259
20240613,123400,604596700,4560,4555,4560,4555,488
20240613,123300,602373745,4550,4550,4550,4550,0
20240613,123200,602373745,4550,4555,4555,4550,201
20240613,123100,601459190,4555,4555,4555,4555,8
20240613,123000,601422750,4555,4550,4555,4550,29
20240613,122900,601290660,4555,4555,4555,4555,0
20240613,122800,601290660,4555,4555,4555,4555,447
20240613,122700,599254575,4555,4555,4555,4555,445
20240613,122600,597227600,4555,4555,4555,4555,30
20240613,122500,597090950,4555,4555,4555,4555,1
20240613,122400,597086395,4555,4550,4555,4550,492
20240613,122300,594847140,4555,4555,4555,4555,0
20240613,122200,594847140,4555,4555,4560,4555,451
20240613,122100,592792805,4560,4560,4560,4560,6
20240613,122000,592765445,4565,4570,4570,4565,972
20240613,121900,588328260,4565,4565,4565,4565,148
20240613,121800,587652640,4570,4570,4570,4570,200
20240613,121700,586738640,4570,4570,4570,4570,50
20240613,121600,586510140,4565,4570,4570,4565,77
20240613,121500,586158605,4565,4565,4565,4565,1050
20240613,121400,581365355,4565,4570,4570,4565,218
20240613,121300,580369965,4565,4565,4565,4565,27
20240613,121200,580246710,4565,4565,4565,4565,50
20240613,121100,580018460,4565,4565,4565,4565,53
20240613,121000,579776515,4570,4570,4570,4570,1
20240613,120900,579771945,4580,4580,4580,4580,0
20240613,120800,579771945,4580,4580,4580,4580,0
20240613,120700,579771945,4580,4580,4580,4580,0
20240613,120600,579771945,4580,4580,4580,4580,10
20240613,120500,579726145,4585,4585,4585,4585,0
20240613,120400,579726145,4585,4585,4585,4585,0
20240613,120300,579726145,4585,4580,4585,4580,99
20240613,120200,579272480,4585,4585,4585,4585,0
20240613,120100,579272480,4585,4565,4585,4565,11
20240613,120000,579222245,4585,4570,4585,4570,187
20240613,115900,578365820,4570,4570,4570,4570,1
20240613,115800,578361250,4565,4565,4565,4565,1
20240613,115700,578356685,4580,4570,4580,4570,826
20240613,115600,574578640,4570,4575,4575,4570,51
20240613,115500,574345565,4570,4575,4580,4570,421
20240613,115400,572420735,4580,4570,4580,4570,1275
20240613,115300,566583245,4570,4570,4570,4570,500
20240613,115200,564298245,4580,4580,4580,4580,11
20240613,115100,564247865,4580,4580,4580,4580,58
20240613,115000,563982225,4580,4580,4580,4580,0
20240613,114900,563982225,4580,4580,4580,4580,1
20240613,114800,563977645,4575,4575,4575,4575,124
20240613,114700,563410345,4575,4575,4575,4565,402
20240613,114600,561575195,4565,4580,4580,4565,230
20240613,114500,560523300,4580,4580,4580,4580,300
20240613,114400,559149300,4580,4580,4580,4580,1
20240613,114300,559144720,4570,4565,4570,4565,688
20240613,114200,556001000,4565,4555,4565,4555,1413
20240613,114100,549558505,4560,4560,4560,4560,1
20240613,114000,549553945,4555,4555,4555,4555,1
20240613,113900,549549390,4560,4560,4560,4560,1
20240613,113800,549544830,4560,4560,4560,4560,0
20240613,113700,549544830,4560,4560,4560,4560,1063
20240613,113600,544697550,4555,4540,4555,4540,4699
20240613,113500,523343230,4540,4540,4540,4540,0
20240613,113400,523343230,4540,4540,4540,4540,1
20240613,113300,523338690,4535,4535,4535,4535,0
20240613,113200,523338690,4535,4535,4535,4535,10
20240613,113100,523293340,4540,4540,4540,4540,0
20240613,113000,523293340,4540,4540,4540,4535,6
20240613,112900,523266105,4540,4540,4540,4540,71
20240613,112800,522943765,4535,4535,4535,4535,0
20240613,112700,522943765,4535,4535,4535,4535,55
20240613,112600,522694340,4535,4535,4535,4535,1
20240613,112500,522689805,4525,4530,4535,4525,857
20240613,112400,518804325,4530,4530,4530,4530,56
20240613,112300,518550645,4525,4520,4525,4520,81
20240613,112200,518184245,4520,4520,4520,4520,16
20240613,112100,518111925,4525,4525,4525,4525,1
20240613,112000,518107400,4525,4520,4525,4520,15
20240613,111900,518039595,4525,4525,4525,4520,66
20240613,111800,517741010,4520,4520,4520,4520,43
20240613,111700,517546650,4520,4520,4520,4520,0
20240613,111600,517546650,4520,4525,4525,4520,725
20240613,111500,514269645,4525,4520,4525,4520,51
20240613,111400,514039120,4520,4515,4520,4515,61
20240613,111300,513763605,4525,4515,4525,4515,52
20240613,111200,513528805,4525,4525,4525,4525,1
20240613,111100,513524280,4525,4530,4530,4525,51
20240613,111000,513293500,4520,4525,4530,4520,3075
20240613,110900,499393205,4530,4525,4530,4525,43
20240613,110800,499198625,4525,4530,4530,4525,195
20240613,110700,498316245,4530,4530,4530,4530,1
20240613,110600,498311715,4525,4525,4525,4525,100
20240613,110500,497859215,4525,4525,4525,4525,342
20240613,110400,496311665,4530,4530,4530,4530,15
20240613,110300,496243715,4530,4530,4530,4530,90
20240613,110200,495836015,4530,4530,4530,4530,0
20240613,110100,495836015,4530,4535,4535,4530,17
20240613,110000,495759000,4535,4535,4535,4535,300
20240613,105900,494398500,4535,4535,4535,4535,0
20240613,105800,494398500,4535,4535,4535,4535,10
20240613,105700,494353150,4525,4525,4525,4525,200
20240613,105600,493448150,4525,4525,4525,4525,0
20240613,105500,493448150,4525,4530,4530,4525,105
20240613,105400,492972970,4525,4525,4525,4525,0
20240613,105300,492972970,4525,4530,4540,4525,1884
20240613,105200,484434780,4525,4530,4530,4525,2
20240613,105100,484425725,4530,4530,4530,4530,0
20240613,105000,484425725,4530,4525,4530,4520,2120
20240613,104900,474837125,4525,4525,4525,4525,0
20240613,104800,474837125,4525,4525,4525,4525,174
20240613,104700,474049775,4525,4525,4525,4525,0
20240613,104600,474049775,4525,4525,4525,4525,1293
20240613,104500,468198950,4525,4530,4530,4525,909
20240613,104400,464085700,4530,4530,4530,4530,226
20240613,104300,463061920,4535,4535,4535,4535,0
20240613,104200,463061920,4535,4530,4535,4530,16
20240613,104100,462989390,4530,4530,4530,4530,131
20240613,104000,462395960,4530,4530,4530,4530,56
20240613,103900,462142280,4530,4530,4530,4530,6
20240613,103800,462115100,4530,4530,4530,4530,263
20240613,103700,460923710,4540,4530,4540,4530,256
20240613,103600,459762030,4540,4540,4540,4540,0
20240613,103500,459762030,4540,4540,4540,4530,89
20240613,103400,459358520,4530,4535,4535,4530,57
20240613,103300,459100160,4535,4540,4540,4535,300
20240613,103200,457739560,4540,4540,4540,4540,1
20240613,103100,457735020,4535,4535,4535,4535,116
20240613,103000,457208960,4540,4540,4540,4540,1
20240613,102900,457204420,4540,4540,4540,4540,0
20240613,102800,457204420,4540,4540,4540,4540,335
20240613,102700,455683520,4540,4540,4540,4540,0
20240613,102600,455683520,4540,4540,4540,4540,84
20240613,102500,455302160,4540,4540,4540,4540,9
20240613,102400,455261300,4535,4535,4535,4530,428
20240613,102300,453321870,4535,4535,4535,4530,44
20240613,102200,453122530,4535,4535,4535,4535,0
20240613,102100,453122530,4535,4540,4540,4535,47
20240613,102000,452909155,4540,4540,4540,4540,69
20240613,101900,452595895,4540,4540,4540,4540,34
20240613,101800,452441535,4540,4545,4545,4540,632
20240613,101700,449570085,4545,4545,4545,4545,30
20240613,101600,449433735,4550,4550,4550,4550,312
20240613,101500,448014135,4550,4560,4560,4550,1120
20240613,101400,442915355,4560,4560,4560,4560,158
20240613,101300,442194875,4555,4555,4555,4555,100
20240613,101200,441739375,4555,4550,4555,4550,700
20240613,101100,438551155,4550,4555,4555,4550,2
20240613,101000,438542050,4545,4545,4545,4545,660
20240613,100900,435542350,4545,4540,4545,4540,740
20240613,100800,432182745,4540,4535,4540,4535,458
20240613,100700,430103570,4535,4520,4535,4520,1577
20240613,100600,422958355,4520,4515,4520,4515,213
20240613,100500,421995895,4515,4515,4515,4510,109
20240613,100400,421503870,4515,4510,4515,4510,52
20240613,100300,421269345,4510,4510,4510,4505,553
20240613,100200,418775350,4505,4505,4510,4505,205
20240613,100100,417851820,4510,4510,4510,4510,2
20240613,100000,417842800,4505,4510,4510,4505,239
20240613,095900,416765035,4510,4505,4510,4500,816
20240613,095800,413089055,4500,4495,4505,4495,5
20240613,095700,413066555,4500,4485,4500,4480,1188
20240613,095600,407729965,4490,4495,4495,4490,1037
20240613,095500,403068725,4495,4505,4505,4450,12451
20240613,095400,347128445,4510,4520,4520,4505,4173
20240613,095300,328310025,4520,4510,4520,4510,267
20240613,095200,327105440,4510,4515,4515,4510,109
20240613,095100,326613565,4515,4515,4515,4515,80
20240613,095000,326252365,4515,4525,4525,4515,1882
20240613,094900,317750045,4525,4525,4530,4520,366
20240613,094800,316093745,4520,4520,4520,4520,51
20240613,094700,315863225,4515,4525,4525,4515,113
20240613,094600,315352520,4530,4525,4530,4525,40
20240613,094500,315171515,4520,4515,4520,4510,145
20240613,094400,314516590,4510,4510,4510,4510,44
20240613,094300,314318150,4510,4510,4510,4510,500
20240613,094200,312063150,4510,4510,4510,4510,976
20240613,094100,307661390,4510,4510,4510,4510,10
20240613,094000,307616290,4510,4515,4515,4510,1156
20240613,093900,302402675,4510,4555,4560,4505,6409
20240613,093800,273356345,4555,4560,4560,4555,1202
20240613,093700,267875440,4560,4560,4560,4555,35
20240613,093600,267715940,4560,4560,4560,4555,47
20240613,093500,267501845,4555,4540,4560,4540,956
20240613,093400,263148165,4540,4545,4545,4540,3469
20240613,093300,247396940,4545,4550,4550,4545,427
20240613,093200,245456170,4545,4545,4545,4545,0
20240613,093100,245456170,4545,4540,4545,4540,640
20240613,093000,242548515,4545,4545,4545,4540,1614
20240613,092900,235214860,4545,4550,4550,4545,3279
20240613,092800,220311800,4545,4560,4560,4545,2608
20240613,092700,208444305,4560,4560,4560,4560,53
20240613,092600,208202625,4555,4555,4555,4550,294
20240613,092500,206863520,4555,4550,4555,4550,687
20240613,092400,203736660,4555,4550,4555,4550,282
20240613,092300,202452310,4550,4555,4555,4550,4728
20240613,092200,180923405,4555,4560,4560,4555,100
20240613,092100,180467750,4555,4580,4580,4555,481
20240613,092000,178276150,4565,4565,4565,4565,161
20240613,091900,177541185,4595,4595,4595,4595,0
20240613,091800,177541185,4595,4585,4595,4585,214
20240613,091700,176559305,4560,4560,4560,4560,81
20240613,091600,176189945,4560,4575,4575,4560,914
20240613,091500,172016975,4585,4585,4590,4585,277
20240613,091400,170746605,4590,4585,4590,4585,409
20240613,091300,168869555,4585,4585,4590,4580,86
20240613,091200,168475145,4590,4585,4590,4585,979
20240613,091100,163986425,4585,4565,4585,4565,1471
20240613,091000,157269270,4565,4550,4565,4550,116
20240613,090900,156741455,4565,4550,4565,4545,344
20240613,090800,155177930,4555,4545,4555,4545,1347
20240613,090700,149053925,4540,4550,4550,4540,1593
20240613,090600,141810120,4550,4565,4565,4550,973
20240613,090500,137376295,4565,4555,4585,4555,398
20240613,090400,135561290,4555,4580,4580,4555,2094
20240613,090300,125991420,4570,4590,4590,4570,4070
20240613,090200,107330560,4590,4645,4655,4590,8342
20240613,090100,68763460,4650,4650,4650,4600,11718
20240613,090000,14638170,4650,4605,4650,4605,3174