stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,203600,607019540,4365,4365,4365,4365,3735
20240621,203500,607019540,4365,4365,4365,4365,0
20240621,203400,607019540,4365,4365,4365,4365,0
20240621,203300,607019540,4365,4365,4365,4365,0
20240621,203200,607019540,4365,4365,4365,4365,0
20240621,203100,607019540,4365,4365,4365,4365,0
20240621,203000,607019540,4365,4365,4365,4365,0
20240621,202900,607019540,4365,4365,4365,4365,0
20240621,202800,607019540,4365,4365,4365,4365,0
20240621,202700,607019540,4365,4365,4365,4365,0
20240621,202600,607019540,4365,4365,4365,4365,0
20240621,202500,607019540,4365,4365,4365,4365,0
20240621,202400,607019540,4365,4365,4365,4365,0
20240621,202300,607019540,4365,4365,4365,4365,0
20240621,202200,607019540,4365,4365,4365,4365,0
20240621,202100,607019540,4365,4365,4365,4365,0
20240621,202000,607019540,4365,4365,4365,4365,0
20240621,201900,607019540,4365,4365,4365,4365,0
20240621,201800,607019540,4365,4365,4365,4365,0
20240621,201700,607019540,4365,4365,4365,4365,0
20240621,201600,607019540,4365,4365,4365,4365,0
20240621,201500,607019540,4365,4365,4365,4365,0
20240621,201400,607019540,4365,4365,4365,4365,0
20240621,201300,607019540,4365,4365,4365,4365,0
20240621,201200,607019540,4365,4365,4365,4365,0
20240621,201100,607019540,4365,4365,4365,4365,0
20240621,201000,607019540,4365,4365,4365,4365,0
20240621,200900,607019540,4365,4365,4365,4365,0
20240621,200800,607019540,4365,4365,4365,4365,0
20240621,200700,607019540,4365,4365,4365,4365,0
20240621,200600,607019540,4365,4365,4365,4365,3735
20240621,200500,607019540,4365,4365,4365,4365,0
20240621,200400,607019540,4365,4365,4365,4365,0
20240621,200300,607019540,4365,4365,4365,4365,0
20240621,200200,607019540,4365,4365,4365,4365,0
20240621,200100,607019540,4365,4365,4365,4365,0
20240621,200000,607019540,4365,4365,4365,4365,0
20240621,195900,607019540,4365,4365,4365,4365,0
20240621,195800,607019540,4365,4365,4365,4365,0
20240621,195700,607019540,4365,4365,4365,4365,0
20240621,195600,607019540,4365,4365,4365,4365,0
20240621,195500,607019540,4365,4365,4365,4365,0
20240621,195400,607019540,4365,4365,4365,4365,0
20240621,195300,607019540,4365,4365,4365,4365,0
20240621,195200,607019540,4365,4365,4365,4365,0
20240621,195100,607019540,4365,4365,4365,4365,0
20240621,195000,607019540,4365,4365,4365,4365,0
20240621,194900,607019540,4365,4365,4365,4365,0
20240621,194800,607019540,4365,4365,4365,4365,0
20240621,194700,607019540,4365,4365,4365,4365,0
20240621,194600,607019540,4365,4365,4365,4365,0
20240621,194500,607019540,4365,4365,4365,4365,0
20240621,194400,607019540,4365,4365,4365,4365,0
20240621,194300,607019540,4365,4365,4365,4365,0
20240621,194200,607019540,4365,4365,4365,4365,0
20240621,194100,607019540,4365,4365,4365,4365,0
20240621,194000,607019540,4365,4365,4365,4365,0
20240621,193900,607019540,4365,4365,4365,4365,0
20240621,193800,607019540,4365,4365,4365,4365,0
20240621,193700,607019540,4365,4365,4365,4365,0
20240621,193600,607019540,4365,4365,4365,4365,3735
20240621,193500,607019540,4365,4365,4365,4365,0
20240621,193400,607019540,4365,4365,4365,4365,0
20240621,193300,607019540,4365,4365,4365,4365,0
20240621,193200,607019540,4365,4365,4365,4365,0
20240621,193100,607019540,4365,4365,4365,4365,0
20240621,193000,607019540,4365,4365,4365,4365,0
20240621,192900,607019540,4365,4365,4365,4365,0
20240621,192800,607019540,4365,4365,4365,4365,0
20240621,192700,607019540,4365,4365,4365,4365,0
20240621,192600,607019540,4365,4365,4365,4365,0
20240621,192500,607019540,4365,4365,4365,4365,0
20240621,192400,607019540,4365,4365,4365,4365,0
20240621,192300,607019540,4365,4365,4365,4365,0
20240621,192200,607019540,4365,4365,4365,4365,0
20240621,192100,607019540,4365,4365,4365,4365,0
20240621,192000,607019540,4365,4365,4365,4365,0
20240621,191900,607019540,4365,4365,4365,4365,0
20240621,191800,607019540,4365,4365,4365,4365,0
20240621,191700,607019540,4365,4365,4365,4365,0
20240621,191600,607019540,4365,4365,4365,4365,0
20240621,191500,607019540,4365,4365,4365,4365,0
20240621,191400,607019540,4365,4365,4365,4365,0
20240621,191300,607019540,4365,4365,4365,4365,0
20240621,191200,607019540,4365,4365,4365,4365,0
20240621,191100,607019540,4365,4365,4365,4365,0
20240621,191000,607019540,4365,4365,4365,4365,0
20240621,190900,607019540,4365,4365,4365,4365,0
20240621,190800,607019540,4365,4365,4365,4365,0
20240621,190700,607019540,4365,4365,4365,4365,0
20240621,190600,607019540,4365,4365,4365,4365,3735
20240621,190500,607019540,4365,4365,4365,4365,0
20240621,190400,607019540,4365,4365,4365,4365,0
20240621,190300,607019540,4365,4365,4365,4365,0
20240621,190200,607019540,4365,4365,4365,4365,0
20240621,190100,607019540,4365,4365,4365,4365,0
20240621,190000,607019540,4365,4365,4365,4365,0
20240621,185900,607019540,4365,4365,4365,4365,0
20240621,185800,607019540,4365,4365,4365,4365,0
20240621,185700,607019540,4365,4365,4365,4365,0
20240621,185600,607019540,4365,4365,4365,4365,0
20240621,185500,607019540,4365,4365,4365,4365,0
20240621,185400,607019540,4365,4365,4365,4365,0
20240621,185300,607019540,4365,4365,4365,4365,0
20240621,185200,607019540,4365,4365,4365,4365,0
20240621,185100,607019540,4365,4365,4365,4365,0
20240621,185000,607019540,4365,4365,4365,4365,0
20240621,184900,607019540,4365,4365,4365,4365,0
20240621,184800,607019540,4365,4365,4365,4365,0
20240621,184700,607019540,4365,4365,4365,4365,0
20240621,184600,607019540,4365,4365,4365,4365,0
20240621,184500,607019540,4365,4365,4365,4365,0
20240621,184400,607019540,4365,4365,4365,4365,0
20240621,184300,607019540,4365,4365,4365,4365,0
20240621,184200,607019540,4365,4365,4365,4365,0
20240621,184100,607019540,4365,4365,4365,4365,0
20240621,184000,607019540,4365,4365,4365,4365,0
20240621,183900,607019540,4365,4365,4365,4365,0
20240621,183800,607019540,4365,4365,4365,4365,0
20240621,183700,607019540,4365,4365,4365,4365,0
20240621,183600,607019540,4365,4365,4365,4365,3735
20240621,183500,607019540,4365,4365,4365,4365,0
20240621,183400,607019540,4365,4365,4365,4365,0
20240621,183300,607019540,4365,4365,4365,4365,0
20240621,183200,607019540,4365,4365,4365,4365,0
20240621,183100,607019540,4365,4365,4365,4365,0
20240621,183000,607019540,4365,4365,4365,4365,0
20240621,182900,607019540,4365,4365,4365,4365,0
20240621,182800,607019540,4365,4365,4365,4365,0
20240621,182700,607019540,4365,4365,4365,4365,0
20240621,182600,607019540,4365,4365,4365,4365,0
20240621,182500,607019540,4365,4365,4365,4365,0
20240621,182400,607019540,4365,4365,4365,4365,0
20240621,182300,607019540,4365,4365,4365,4365,0
20240621,182200,607019540,4365,4365,4365,4365,0
20240621,182100,607019540,4365,4365,4365,4365,0
20240621,182000,607019540,4365,4365,4365,4365,0
20240621,181900,607019540,4365,4365,4365,4365,0
20240621,181800,607019540,4365,4365,4365,4365,0
20240621,181700,607019540,4365,4365,4365,4365,0
20240621,181600,607019540,4365,4365,4365,4365,0
20240621,181500,607019540,4365,4365,4365,4365,0
20240621,181400,607019540,4365,4365,4365,4365,0
20240621,181300,607019540,4365,4365,4365,4365,0
20240621,181200,607019540,4365,4365,4365,4365,0
20240621,181100,607019540,4365,4365,4365,4365,0
20240621,181000,607019540,4365,4365,4365,4365,0
20240621,180900,607019540,4365,4365,4365,4365,0
20240621,180800,607019540,4365,4365,4365,4365,0
20240621,180700,607019540,4365,4365,4365,4365,0
20240621,180600,607019540,4365,4365,4365,4365,3735
20240621,180500,607019540,4365,4365,4365,4365,0
20240621,180400,607019540,4365,4365,4365,4365,0
20240621,180300,607019540,4365,4365,4365,4365,0
20240621,180200,607019540,4365,4365,4365,4365,0
20240621,180100,607019540,4365,4365,4365,4365,0
20240621,180000,607019540,4365,4365,4365,4365,0
20240621,175900,607019540,4365,4365,4365,4365,0
20240621,175800,607019540,4365,4365,4365,4365,0
20240621,175700,607019540,4365,4365,4365,4365,0
20240621,175600,607019540,4365,4365,4365,4365,0
20240621,175500,607019540,4365,4365,4365,4365,0
20240621,175400,607019540,4365,4365,4365,4365,0
20240621,175300,607019540,4365,4365,4365,4365,0
20240621,175200,607019540,4365,4365,4365,4365,0
20240621,175100,607019540,4365,4365,4365,4365,0
20240621,175000,607019540,4365,4365,4365,4365,0
20240621,174900,607019540,4365,4365,4365,4365,0
20240621,174800,607019540,4365,4365,4365,4365,0
20240621,174700,607019540,4365,4365,4365,4365,0
20240621,174600,607019540,4365,4365,4365,4365,0
20240621,174500,607019540,4365,4365,4365,4365,0
20240621,174400,607019540,4365,4365,4365,4365,0
20240621,174300,607019540,4365,4365,4365,4365,0
20240621,174200,607019540,4365,4365,4365,4365,0
20240621,174100,607019540,4365,4365,4365,4365,0
20240621,174000,607019540,4365,4365,4365,4365,0
20240621,173900,607019540,4365,4365,4365,4365,0
20240621,173800,607019540,4365,4365,4365,4365,0
20240621,173700,607019540,4365,4365,4365,4365,0
20240621,173600,607019540,4365,4365,4365,4365,3735
20240621,173500,607019540,4365,4365,4365,4365,0
20240621,173400,607019540,4365,4365,4365,4365,0
20240621,173300,607019540,4365,4365,4365,4365,0
20240621,173200,607019540,4365,4365,4365,4365,0
20240621,173100,607019540,4365,4365,4365,4365,0
20240621,173000,607019540,4365,4365,4365,4365,0
20240621,172900,607019540,4365,4365,4365,4365,0
20240621,172800,607019540,4365,4365,4365,4365,0
20240621,172700,607019540,4365,4365,4365,4365,0
20240621,172600,607019540,4365,4365,4365,4365,0
20240621,172500,607019540,4365,4365,4365,4365,0
20240621,172400,607019540,4365,4365,4365,4365,0
20240621,172300,607019540,4365,4365,4365,4365,0
20240621,172200,607019540,4365,4365,4365,4365,0
20240621,172100,607019540,4365,4365,4365,4365,0
20240621,172000,607019540,4365,4365,4365,4365,0
20240621,171900,607019540,4365,4365,4365,4365,0
20240621,171800,607019540,4365,4365,4365,4365,0
20240621,171700,607019540,4365,4365,4365,4365,0
20240621,171600,607019540,4365,4365,4365,4365,0
20240621,171500,607019540,4365,4365,4365,4365,0
20240621,171400,607019540,4365,4365,4365,4365,0
20240621,171300,607019540,4365,4365,4365,4365,0
20240621,171200,607019540,4365,4365,4365,4365,0
20240621,171100,607019540,4365,4365,4365,4365,0
20240621,171000,607019540,4365,4365,4365,4365,0
20240621,170900,607019540,4365,4365,4365,4365,0
20240621,170800,607019540,4365,4365,4365,4365,0
20240621,170700,607019540,4365,4365,4365,4365,0
20240621,170600,607019540,4365,4365,4365,4365,3735
20240621,170500,607019540,4365,4365,4365,4365,0
20240621,170400,607019540,4365,4365,4365,4365,0
20240621,170300,607019540,4365,4365,4365,4365,0
20240621,170200,607019540,4365,4365,4365,4365,0
20240621,170100,607019540,4365,4365,4365,4365,0
20240621,170000,607019540,4365,4365,4365,4365,0
20240621,165900,607019540,4365,4365,4365,4365,0
20240621,165800,607019540,4365,4365,4365,4365,0
20240621,165700,607019540,4365,4365,4365,4365,0
20240621,165600,607019540,4365,4365,4365,4365,0
20240621,165500,607019540,4365,4365,4365,4365,0
20240621,165400,607019540,4365,4365,4365,4365,0
20240621,165300,607019540,4365,4365,4365,4365,0
20240621,165200,607019540,4365,4365,4365,4365,0
20240621,165100,607019540,4365,4365,4365,4365,0
20240621,165000,607019540,4365,4365,4365,4365,0
20240621,164900,607019540,4365,4365,4365,4365,0
20240621,164800,607019540,4365,4365,4365,4365,0
20240621,164700,607019540,4365,4365,4365,4365,0
20240621,164600,607019540,4365,4365,4365,4365,0
20240621,164500,607019540,4365,4365,4365,4365,0
20240621,164400,607019540,4365,4365,4365,4365,0
20240621,164300,607019540,4365,4365,4365,4365,0
20240621,164200,607019540,4365,4365,4365,4365,0
20240621,164100,607019540,4365,4365,4365,4365,0
20240621,164000,607019540,4365,4365,4365,4365,0
20240621,163900,607019540,4365,4365,4365,4365,0
20240621,163800,607019540,4365,4365,4365,4365,0
20240621,163700,607019540,4365,4365,4365,4365,0
20240621,163600,607019540,4365,4365,4365,4365,3735
20240621,163500,607019540,4365,4365,4365,4365,0
20240621,163400,607019540,4365,4365,4365,4365,0
20240621,163300,607019540,4365,4365,4365,4365,0
20240621,163200,607019540,4365,4365,4365,4365,0
20240621,163100,607019540,4365,4365,4365,4365,0
20240621,163000,607019540,4365,4365,4365,4365,0
20240621,162900,607019540,4365,4365,4365,4365,0
20240621,162800,607019540,4365,4365,4365,4365,0
20240621,162700,607019540,4365,4365,4365,4365,0
20240621,162600,607019540,4365,4365,4365,4365,0
20240621,162500,607019540,4365,4365,4365,4365,0
20240621,162400,607019540,4365,4365,4365,4365,0
20240621,162300,607019540,4365,4365,4365,4365,0
20240621,162200,607019540,4365,4365,4365,4365,0
20240621,162100,607019540,4365,4365,4365,4365,0
20240621,162000,607019540,4365,4365,4365,4365,0
20240621,161900,607019540,4365,4365,4365,4365,0
20240621,161800,607019540,4365,4365,4365,4365,0
20240621,161700,607019540,4365,4365,4365,4365,0
20240621,161600,607019540,4365,4365,4365,4365,0
20240621,161500,607019540,4365,4365,4365,4365,0
20240621,161400,607019540,4365,4365,4365,4365,0
20240621,161300,607019540,4365,4365,4365,4365,0
20240621,161200,607019540,4365,4365,4365,4365,0
20240621,161100,607019540,4365,4365,4365,4365,0
20240621,161000,607019540,4365,4365,4365,4365,0
20240621,160900,607019540,4365,4365,4365,4365,0
20240621,160800,607019540,4365,4365,4365,4365,0
20240621,160700,607019540,4365,4365,4365,4365,0
20240621,160600,607019540,4365,4365,4365,4365,3735
20240621,160500,607019540,4365,4365,4365,4365,0
20240621,160400,607019540,4365,4365,4365,4365,0
20240621,160300,607019540,4365,4365,4365,4365,0
20240621,160200,607019540,4365,4365,4365,4365,0
20240621,160100,607019540,4365,4365,4365,4365,0
20240621,160000,607019540,4365,4365,4365,4365,0
20240621,155900,607019540,4365,4365,4365,4365,0
20240621,155800,607019540,4365,4365,4365,4365,0
20240621,155700,607019540,4365,4365,4365,4365,0
20240621,155600,607019540,4365,4365,4365,4365,0
20240621,155500,607019540,4365,4365,4365,4365,0
20240621,155400,607019540,4365,4365,4365,4365,0
20240621,155300,607019540,4365,4365,4365,4365,0
20240621,155200,607019540,4365,4365,4365,4365,0
20240621,155100,607019540,4365,4365,4365,4365,0
20240621,155000,607019540,4365,4365,4365,4365,0
20240621,154900,607019540,4365,4365,4365,4365,0
20240621,154800,607019540,4365,4365,4365,4365,0
20240621,154700,607019540,4365,4365,4365,4365,0
20240621,154600,607019540,4365,4365,4365,4365,0
20240621,154500,607019540,4365,4365,4365,4365,0
20240621,154400,607019540,4365,4365,4365,4365,0
20240621,154300,607019540,4365,4365,4365,4365,0
20240621,154200,607019540,4365,4365,4365,4365,0
20240621,154100,607019540,4365,4365,4365,4365,0
20240621,154000,607019540,4365,4365,4365,4365,0
20240621,153900,607019540,4365,4365,4365,4365,0
20240621,153800,607019540,4365,4365,4365,4365,0
20240621,153700,607019540,4365,4365,4365,4365,0
20240621,153600,607019540,4365,4365,4365,4365,3735
20240621,153500,607019540,4365,4365,4365,4365,0
20240621,153400,607019540,4365,4365,4365,4365,0
20240621,153300,607019540,4365,4365,4365,4365,0
20240621,153200,607019540,4365,4365,4365,4365,0
20240621,153100,607019540,4365,4365,4365,4365,0
20240621,153000,607019540,4365,4365,4365,4365,3735
20240621,152900,590716265,4375,4375,4375,4375,0
20240621,152800,590716265,4375,4375,4375,4375,0
20240621,152700,590716265,4375,4375,4375,4375,0
20240621,152600,590716265,4375,4375,4375,4375,0
20240621,152500,590716265,4375,4375,4375,4375,0
20240621,152400,590716265,4375,4375,4375,4375,0
20240621,152300,590716265,4375,4375,4375,4375,0
20240621,152200,590716265,4375,4375,4375,4375,0
20240621,152100,590716265,4375,4375,4375,4375,0
20240621,152000,590716265,4375,4375,4375,4375,0
20240621,151900,590716265,4375,4375,4375,4335,5304
20240621,151800,567693340,4350,4350,4380,4340,3201
20240621,151700,553779220,4350,4375,4375,4350,8487
20240621,151600,516755110,4375,4375,4375,4375,0
20240621,151500,516755110,4375,4375,4380,4375,277
20240621,151400,515543210,4375,4375,4375,4375,2777
20240621,151300,503393835,4375,4375,4375,4375,120
20240621,151200,502868835,4375,4375,4380,4375,470
20240621,151100,500810985,4380,4385,4385,4380,2185
20240621,151000,491233795,4390,4390,4390,4390,26
20240621,150900,491119655,4390,4385,4390,4385,154
20240621,150800,490444345,4385,4385,4385,4385,100
20240621,150700,490005845,4385,4385,4385,4385,600
20240621,150600,487374845,4385,4385,4385,4385,239
20240621,150500,486326830,4385,4385,4385,4385,0
20240621,150400,486326830,4385,4385,4385,4385,200
20240621,150300,485449830,4385,4380,4385,4380,55
20240621,150200,485208905,4380,4380,4380,4380,0
20240621,150100,485208905,4380,4380,4380,4380,100
20240621,150000,484770905,4380,4385,4385,4380,846
20240621,145900,481065375,4380,4380,4380,4380,0
20240621,145800,481065375,4380,4380,4380,4380,100
20240621,145700,480627375,4380,4390,4390,4380,1132
20240621,145600,475659215,4380,4390,4390,4380,372
20240621,145500,474029755,4380,4390,4390,4380,3361
20240621,145400,459305365,4390,4390,4390,4390,0
20240621,145300,459305365,4390,4390,4390,4390,0
20240621,145200,459305365,4390,4390,4390,4390,170
20240621,145100,458559065,4395,4395,4395,4395,0
20240621,145000,458559065,4395,4395,4395,4395,0
20240621,144900,458559065,4395,4395,4395,4395,12
20240621,144800,458506325,4390,4390,4390,4390,0
20240621,144700,458506325,4390,4390,4390,4390,2300
20240621,144600,448409325,4395,4395,4395,4395,3
20240621,144500,448396140,4395,4395,4395,4395,9
20240621,144400,448356585,4390,4390,4390,4390,0
20240621,144300,448356585,4390,4390,4390,4385,1099
20240621,144200,443532015,4385,4390,4390,4385,83
20240621,144100,443167895,4380,4385,4385,4380,136
20240621,144000,442572210,4380,4380,4380,4380,0
20240621,143900,442572210,4380,4380,4380,4380,0
20240621,143800,442572210,4380,4380,4380,4380,5
20240621,143700,442550310,4390,4390,4390,4390,0
20240621,143600,442550310,4390,4390,4390,4390,0
20240621,143500,442550310,4390,4390,4390,4390,0
20240621,143400,442550310,4390,4380,4390,4380,41
20240621,143300,442370420,4380,4380,4380,4380,0
20240621,143200,442370420,4380,4380,4380,4380,0
20240621,143100,442370420,4380,4385,4385,4380,174
20240621,143000,441608295,4390,4390,4390,4390,0
20240621,142900,441608295,4390,4390,4390,4390,101
20240621,142800,441164905,4390,4390,4390,4390,100
20240621,142700,440725905,4385,4385,4385,4385,100
20240621,142600,440287405,4390,4380,4390,4380,701
20240621,142500,437210025,4380,4380,4380,4380,0
20240621,142400,437210025,4380,4380,4380,4380,100
20240621,142300,436772025,4380,4380,4380,4380,100
20240621,142200,436334025,4380,4380,4380,4380,0
20240621,142100,436334025,4380,4380,4380,4380,547
20240621,142000,433938165,4380,4380,4380,4380,200
20240621,141900,433062165,4405,4405,4405,4405,1
20240621,141800,433057760,4380,4385,4390,4380,3385
20240621,141700,418225495,4385,4385,4385,4385,0
20240621,141600,418225495,4385,4385,4385,4385,0
20240621,141500,418225495,4385,4385,4385,4385,0
20240621,141400,418225495,4385,4385,4385,4385,0
20240621,141300,418225495,4385,4385,4385,4385,1
20240621,141200,418221110,4385,4385,4385,4385,0
20240621,141100,418221110,4385,4385,4385,4385,500
20240621,141000,416028610,4385,4390,4390,4385,2750
20240621,140900,403959880,4395,4395,4395,4395,0
20240621,140800,403959880,4395,4395,4395,4395,152
20240621,140700,403291840,4395,4395,4395,4395,0
20240621,140600,403291840,4395,4395,4395,4395,45
20240621,140500,403094065,4395,4395,4395,4395,0
20240621,140400,403094065,4395,4395,4395,4395,32
20240621,140300,402953425,4395,4395,4395,4395,0
20240621,140200,402953425,4395,4395,4395,4395,0
20240621,140100,402953425,4395,4395,4395,4395,0
20240621,140000,402953425,4395,4395,4395,4395,0
20240621,135900,402953425,4395,4395,4395,4395,0
20240621,135800,402953425,4395,4395,4395,4395,0
20240621,135700,402953425,4395,4395,4395,4395,481
20240621,135600,400839430,4400,4410,4410,4400,4
20240621,135500,400821815,4410,4410,4410,4410,1
20240621,135400,400817405,4400,4410,4410,4400,47
20240621,135300,400610595,4410,4410,4410,4410,500
20240621,135200,398405595,4410,4410,4410,4410,0
20240621,135100,398405595,4410,4410,4410,4410,0
20240621,135000,398405595,4410,4410,4410,4410,0
20240621,134900,398405595,4410,4410,4410,4410,0
20240621,134800,398405595,4410,4410,4410,4410,1025
20240621,134700,393885345,4410,4410,4410,4410,34
20240621,134600,393735405,4410,4410,4410,4410,0
20240621,134500,393735405,4410,4410,4410,4410,4200
20240621,134400,375213405,4410,4410,4410,4410,0
20240621,134300,375213405,4410,4410,4410,4410,5
20240621,134200,375191355,4410,4410,4410,4410,0
20240621,134100,375191355,4410,4410,4410,4410,0
20240621,134000,375191355,4410,4410,4410,4410,50
20240621,133900,374970855,4410,4410,4410,4410,500
20240621,133800,372765855,4410,4410,4410,4410,1574
20240621,133700,365824515,4410,4410,4410,4410,24
20240621,133600,365718675,4410,4410,4410,4410,0
20240621,133500,365718675,4410,4410,4410,4410,0
20240621,133400,365718675,4410,4410,4410,4410,40
20240621,133300,365542275,4410,4395,4410,4390,1063
20240621,133200,360870275,4415,4415,4415,4415,0
20240621,133100,360870275,4415,4415,4415,4415,0
20240621,133000,360870275,4415,4415,4415,4415,0
20240621,132900,360870275,4415,4415,4415,4415,1
20240621,132800,360865860,4390,4390,4390,4390,0
20240621,132700,360865860,4390,4390,4390,4390,290
20240621,132600,359592760,4415,4415,4415,4415,1
20240621,132500,359588345,4390,4390,4390,4390,1
20240621,132400,359583955,4390,4390,4390,4390,1
20240621,132300,359579565,4390,4400,4420,4390,501
20240621,132200,357372240,4400,4400,4400,4400,708
20240621,132100,354257040,4395,4395,4395,4395,675
20240621,132000,351290415,4400,4390,4400,4390,1209
20240621,131900,345980245,4390,4390,4390,4390,0
20240621,131800,345980245,4390,4390,4390,4390,30
20240621,131700,345848545,4390,4390,4390,4390,0
20240621,131600,345848545,4390,4390,4390,4390,100
20240621,131500,345409545,4390,4390,4390,4390,0
20240621,131400,345409545,4390,4390,4390,4390,103
20240621,131300,344957375,4390,4390,4390,4390,10
20240621,131200,344913475,4390,4390,4390,4390,0
20240621,131100,344913475,4390,4385,4390,4385,1005
20240621,131000,340506525,4390,4390,4390,4390,20
20240621,130900,340418725,4390,4390,4390,4390,1510
20240621,130800,333789825,4380,4380,4380,4380,9
20240621,130700,333750405,4380,4380,4380,4380,40
20240621,130600,333575205,4380,4380,4380,4380,0
20240621,130500,333575205,4380,4380,4380,4380,30
20240621,130400,333443805,4380,4380,4380,4380,20
20240621,130300,333356205,4380,4380,4380,4380,0
20240621,130200,333356205,4380,4380,4380,4380,121
20240621,130100,332826225,4385,4385,4385,4385,16
20240621,130000,332756065,4390,4390,4390,4390,0
20240621,125900,332756065,4390,4390,4390,4390,1
20240621,125800,332751675,4390,4390,4390,4390,0
20240621,125700,332751675,4390,4390,4390,4390,0
20240621,125600,332751675,4390,4390,4390,4390,1
20240621,125500,332747285,4390,4390,4390,4390,2
20240621,125400,332738505,4375,4375,4375,4375,0
20240621,125300,332738505,4375,4375,4375,4375,25
20240621,125200,332629130,4375,4375,4375,4375,0
20240621,125100,332629130,4375,4375,4375,4375,0
20240621,125000,332629130,4375,4380,4380,4375,1234
20240621,124900,327230355,4380,4380,4380,4380,12
20240621,124800,327177795,4380,4385,4385,4380,1409
20240621,124700,321006345,4385,4385,4385,4385,0
20240621,124600,321006345,4385,4385,4385,4385,211
20240621,124500,320081110,4390,4390,4390,4390,5
20240621,124400,320059160,4390,4390,4390,4390,0
20240621,124300,320059160,4390,4390,4390,4390,20
20240621,124200,319971360,4390,4390,4390,4390,0
20240621,124100,319971360,4390,4390,4390,4390,5
20240621,124000,319949410,4390,4390,4390,4390,0
20240621,123900,319949410,4390,4390,4390,4390,649
20240621,123800,317100300,4390,4390,4390,4390,0
20240621,123700,317100300,4390,4390,4390,4390,100
20240621,123600,316661300,4395,4395,4395,4395,0
20240621,123500,316661300,4395,4395,4395,4395,0
20240621,123400,316661300,4395,4395,4395,4395,0
20240621,123300,316661300,4395,4395,4395,4395,2
20240621,123200,316652510,4395,4395,4395,4395,1
20240621,123100,316648115,4400,4400,4400,4400,6
20240621,123000,316621715,4400,4380,4400,4380,79
20240621,122900,316275395,4380,4375,4380,4375,1988
20240621,122800,307577890,4380,4385,4385,4375,2471
20240621,122700,296755115,4385,4390,4390,4385,969
20240621,122600,292505770,4390,4390,4390,4390,0
20240621,122500,292505770,4390,4390,4390,4390,1
20240621,122400,292501380,4390,4390,4390,4390,0
20240621,122300,292501380,4390,4390,4390,4390,0
20240621,122200,292501380,4390,4390,4390,4390,0
20240621,122100,292501380,4390,4390,4390,4390,292
20240621,122000,291219500,4390,4390,4390,4390,0
20240621,121900,291219500,4390,4390,4390,4390,0
20240621,121800,291219500,4390,4390,4390,4390,0
20240621,121700,291219500,4390,4390,4390,4390,0
20240621,121600,291219500,4390,4390,4390,4390,0
20240621,121500,291219500,4390,4390,4390,4390,5
20240621,121400,291197550,4390,4390,4390,4390,27
20240621,121300,291079020,4385,4385,4385,4385,0
20240621,121200,291079020,4385,4385,4385,4385,0
20240621,121100,291079020,4385,4385,4385,4385,0
20240621,121000,291079020,4385,4385,4385,4385,0
20240621,120900,291079020,4385,4390,4390,4385,1850
20240621,120800,282964750,4390,4390,4390,4390,49
20240621,120700,282749640,4390,4395,4395,4390,901
20240621,120600,278794245,4390,4395,4395,4390,1913
20240621,120500,270389790,4395,4395,4395,4395,0
20240621,120400,270389790,4395,4400,4400,4395,121
20240621,120300,269857740,4400,4400,4400,4400,145
20240621,120200,269219740,4400,4400,4400,4400,0
20240621,120100,269219740,4400,4400,4400,4400,0
20240621,120000,269219740,4400,4400,4400,4400,0
20240621,115900,269219740,4400,4400,4400,4400,410
20240621,115800,267415740,4400,4400,4400,4400,0
20240621,115700,267415740,4400,4400,4400,4400,664
20240621,115600,264494140,4400,4400,4400,4400,0
20240621,115500,264494140,4400,4400,4400,4400,0
20240621,115400,264494140,4400,4400,4400,4400,0
20240621,115300,264494140,4400,4400,4400,4400,220
20240621,115200,263526140,4400,4400,4400,4400,0
20240621,115100,263526140,4400,4400,4400,4400,7
20240621,115000,263495340,4395,4395,4395,4395,880
20240621,114900,259627740,4395,4395,4395,4395,0
20240621,114800,259627740,4395,4395,4395,4395,300
20240621,114700,258309240,4410,4410,4410,4410,20
20240621,114600,258221040,4410,4410,4410,4410,171
20240621,114500,257466930,4395,4395,4395,4395,1
20240621,114400,257462535,4395,4395,4395,4395,0
20240621,114300,257462535,4395,4395,4395,4395,0
20240621,114200,257462535,4395,4395,4395,4395,105
20240621,114100,257001060,4395,4395,4395,4395,0
20240621,114000,257001060,4395,4395,4395,4395,0
20240621,113900,257001060,4395,4395,4395,4395,0
20240621,113800,257001060,4395,4395,4395,4395,0
20240621,113700,257001060,4395,4405,4405,4395,3498
20240621,113600,241619230,4420,4420,4420,4420,3
20240621,113500,241605970,4420,4420,4420,4420,0
20240621,113400,241605970,4420,4420,4420,4420,0
20240621,113300,241605970,4420,4420,4420,4420,0
20240621,113200,241605970,4420,4405,4420,4405,390
20240621,113100,239887345,4410,4420,4420,4410,2309
20240621,113000,229699140,4420,4420,4420,4420,0
20240621,112900,229699140,4420,4420,4420,4415,1230
20240621,112800,224266245,4430,4430,4430,4430,0
20240621,112700,224266245,4430,4430,4430,4430,1
20240621,112600,224261815,4420,4420,4420,4420,62
20240621,112500,223987775,4420,4420,4420,4420,0
20240621,112400,223987775,4420,4425,4425,4420,518
20240621,112300,221698210,4435,4435,4435,4435,200
20240621,112200,220811210,4420,4430,4430,4420,303
20240621,112100,219468950,4430,4430,4430,4430,100
20240621,112000,219025950,4430,4430,4430,4430,0
20240621,111900,219025950,4430,4415,4430,4415,336
20240621,111800,217538445,4415,4415,4415,4415,410
20240621,111700,215728295,4415,4415,4415,4415,0
20240621,111600,215728295,4415,4415,4415,4415,0
20240621,111500,215728295,4415,4415,4415,4415,0
20240621,111400,215728295,4415,4415,4415,4415,0
20240621,111300,215728295,4415,4425,4425,4415,2710
20240621,111200,203751290,4425,4425,4425,4425,0
20240621,111100,203751290,4425,4425,4425,4425,0
20240621,111000,203751290,4425,4425,4425,4425,0
20240621,110900,203751290,4425,4425,4425,4425,0
20240621,110800,203751290,4425,4425,4425,4425,0
20240621,110700,203751290,4425,4425,4425,4425,0
20240621,110600,203751290,4425,4425,4425,4425,437
20240621,110500,201817565,4425,4425,4425,4425,0
20240621,110400,201817565,4425,4425,4425,4425,220
20240621,110300,200844065,4425,4425,4425,4425,2
20240621,110200,200835215,4425,4425,4425,4425,1
20240621,110100,200830790,4425,4425,4425,4425,230
20240621,110000,199813040,4425,4425,4425,4425,1
20240621,105900,199808615,4420,4420,4420,4420,0
20240621,105800,199808615,4420,4420,4420,4420,0
20240621,105700,199808615,4420,4420,4420,4420,0
20240621,105600,199808615,4420,4420,4420,4420,423
20240621,105500,197938955,4420,4420,4420,4420,0
20240621,105400,197938955,4420,4430,4430,4420,1980
20240621,105300,189172955,4430,4430,4430,4430,0
20240621,105200,189172955,4430,4430,4430,4430,0
20240621,105100,189172955,4430,4430,4430,4430,95
20240621,105000,188752105,4425,4430,4430,4425,563
20240621,104900,186258640,4430,4430,4430,4430,0
20240621,104800,186258640,4430,4430,4430,4430,0
20240621,104700,186258640,4430,4430,4430,4430,0
20240621,104600,186258640,4430,4430,4430,4430,0
20240621,104500,186258640,4430,4430,4430,4430,100
20240621,104400,185815640,4430,4430,4430,4430,0
20240621,104300,185815640,4430,4430,4430,4430,0
20240621,104200,185815640,4430,4430,4430,4430,0
20240621,104100,185815640,4430,4430,4430,4430,700
20240621,104000,182714640,4430,4430,4430,4430,100
20240621,103900,182271640,4430,4435,4435,4430,833
20240621,103800,178579975,4440,4440,4440,4440,150
20240621,103700,177913975,4460,4435,4460,4435,264
20240621,103600,176743105,4435,4440,4440,4435,150
20240621,103500,176077335,4440,4465,4465,4440,1993
20240621,103400,167215805,4465,4465,4465,4465,0
20240621,103300,167215805,4465,4465,4465,4465,0
20240621,103200,167215805,4465,4465,4465,4465,0
20240621,103100,167215805,4465,4465,4465,4465,0
20240621,103000,167215805,4465,4465,4465,4465,2
20240621,102900,167206875,4490,4490,4490,4490,0
20240621,102800,167206875,4490,4490,4490,4490,0
20240621,102700,167206875,4490,4490,4490,4490,0
20240621,102600,167206875,4490,4485,4490,4485,180
20240621,102500,166399570,4485,4485,4485,4465,154
20240621,102400,165709320,4480,4480,4480,4480,135
20240621,102300,165104520,4480,4475,4480,4475,457
20240621,102200,163059395,4475,4475,4475,4475,200
20240621,102100,162164395,4480,4485,4485,4480,4352
20240621,102000,142645690,4485,4475,4485,4475,301
20240621,101900,141298705,4475,4470,4475,4470,1048
20240621,101800,136611075,4470,4465,4470,4465,1128
20240621,101700,131570975,4470,4470,4470,4470,79
20240621,101600,131217845,4470,4470,4470,4470,25
20240621,101500,131106095,4465,4465,4465,4465,270
20240621,101400,129900545,4465,4470,4470,4465,461
20240621,101300,127841625,4465,4465,4465,4465,0
20240621,101200,127841625,4465,4465,4465,4465,210
20240621,101100,126903975,4460,4455,4460,4455,921
20240621,101000,122800545,4455,4455,4455,4455,0
20240621,100900,122800545,4455,4455,4455,4455,0
20240621,100800,122800545,4455,4455,4455,4455,9
20240621,100700,122760450,4455,4455,4455,4455,0
20240621,100600,122760450,4455,4455,4455,4455,6
20240621,100500,122733720,4455,4460,4460,4455,496
20240621,100400,120522040,4460,4460,4460,4460,0
20240621,100300,120522040,4460,4460,4460,4460,0
20240621,100200,120522040,4460,4460,4460,4460,178
20240621,100100,119728160,4460,4460,4460,4460,0
20240621,100000,119728160,4460,4460,4460,4460,42
20240621,095900,119540840,4455,4455,4455,4455,817
20240621,095800,115901105,4455,4455,4455,4455,300
20240621,095700,114564605,4455,4450,4455,4450,12
20240621,095600,114511160,4450,4450,4450,4450,2
20240621,095500,114502260,4450,4450,4450,4450,69
20240621,095400,114195210,4450,4450,4450,4450,0
20240621,095300,114195210,4450,4455,4455,4450,173
20240621,095200,113424860,4455,4455,4455,4455,104
20240621,095100,112961540,4455,4455,4455,4455,16
20240621,095000,112890260,4455,4455,4455,4455,1
20240621,094900,112885805,4445,4445,4445,4445,33
20240621,094800,112739120,4430,4435,4435,4430,164
20240621,094700,112011865,4440,4445,4445,4440,295
20240621,094600,110700995,4445,4445,4445,4445,0
20240621,094500,110700995,4445,4445,4445,4445,6
20240621,094400,110674325,4445,4460,4460,4445,3952
20240621,094300,93068690,4470,4475,4475,4465,2507
20240621,094200,81865780,4475,4485,4485,4475,1220
20240621,094100,76402030,4500,4500,4500,4500,0
20240621,094000,76402030,4500,4500,4500,4500,100
20240621,093900,75952030,4500,4500,4500,4500,0
20240621,093800,75952030,4500,4500,4500,4500,0
20240621,093700,75952030,4500,4500,4500,4500,11
20240621,093600,75902530,4500,4500,4500,4500,1
20240621,093500,75898030,4475,4480,4480,4475,130
20240621,093400,75316200,4505,4505,4505,4505,0
20240621,093300,75316200,4505,4505,4505,4505,0
20240621,093200,75316200,4505,4505,4505,4505,0
20240621,093100,75316200,4505,4475,4505,4475,83
20240621,093000,74942655,4505,4500,4505,4500,26
20240621,092900,74825650,4505,4480,4505,4475,182
20240621,092800,74008715,4510,4510,4510,4510,30
20240621,092700,73873415,4475,4495,4495,4475,5208
20240621,092600,50515045,4495,4495,4495,4495,250
20240621,092500,49391295,4495,4495,4495,4495,724
20240621,092400,46136915,4495,4495,4520,4495,903
20240621,092300,42068430,4495,4495,4495,4495,0
20240621,092200,42068430,4495,4500,4500,4495,1175
20240621,092100,36784305,4500,4500,4500,4500,0
20240621,092000,36784305,4500,4525,4525,4500,7
20240621,091900,36752655,4525,4525,4525,4525,1
20240621,091800,36748130,4525,4525,4525,4525,1
20240621,091700,36743605,4500,4500,4500,4500,1
20240621,091600,36739105,4495,4525,4525,4495,928
20240621,091500,32566315,4525,4505,4525,4505,861
20240621,091400,28679700,4505,4505,4505,4495,2044
20240621,091300,19479905,4505,4520,4520,4505,176
20240621,091200,18685525,4520,4520,4520,4520,3
20240621,091100,18671965,4520,4525,4525,4505,50
20240621,091000,18446440,4505,4510,4510,4505,1321
20240621,090900,12490330,4510,4510,4510,4510,63
20240621,090800,12206200,4500,4500,4500,4500,909
20240621,090700,8115700,4525,4525,4525,4525,0
20240621,090600,8115700,4525,4500,4525,4500,2
20240621,090500,8106675,4500,4500,4500,4500,184
20240621,090400,7278675,4500,4500,4500,4500,0
20240621,090300,7278675,4500,4500,4500,4500,0
20240621,090200,7278675,4500,4555,4555,4500,400
20240621,090100,5457775,4535,4580,4580,4485,91
20240621,090000,5049495,4580,4450,4580,4450,1121