stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,200100,433103250,7020,7020,7020,7020,564
20240614,200000,433103250,7020,7020,7020,7020,0
20240614,195900,433103250,7020,7020,7020,7020,0
20240614,195800,433103250,7020,7020,7020,7020,0
20240614,195700,433103250,7020,7020,7020,7020,0
20240614,195600,433103250,7020,7020,7020,7020,0
20240614,195500,433103250,7020,7020,7020,7020,0
20240614,195400,433103250,7020,7020,7020,7020,0
20240614,195300,433103250,7020,7020,7020,7020,0
20240614,195200,433103250,7020,7020,7020,7020,0
20240614,195100,433103250,7020,7020,7020,7020,0
20240614,195000,433103250,7020,7020,7020,7020,0
20240614,194900,433103250,7020,7020,7020,7020,0
20240614,194800,433103250,7020,7020,7020,7020,0
20240614,194700,433103250,7020,7020,7020,7020,0
20240614,194600,433103250,7020,7020,7020,7020,0
20240614,194500,433103250,7020,7020,7020,7020,0
20240614,194400,433103250,7020,7020,7020,7020,0
20240614,194300,433103250,7020,7020,7020,7020,0
20240614,194200,433103250,7020,7020,7020,7020,0
20240614,194100,433103250,7020,7020,7020,7020,0
20240614,194000,433103250,7020,7020,7020,7020,0
20240614,193900,433103250,7020,7020,7020,7020,0
20240614,193800,433103250,7020,7020,7020,7020,0
20240614,193700,433103250,7020,7020,7020,7020,0
20240614,193600,433103250,7020,7020,7020,7020,0
20240614,193500,433103250,7020,7020,7020,7020,0
20240614,193400,433103250,7020,7020,7020,7020,0
20240614,193300,433103250,7020,7020,7020,7020,0
20240614,193200,433103250,7020,7020,7020,7020,0
20240614,193100,433103250,7020,7020,7020,7020,564
20240614,193000,433103250,7020,7020,7020,7020,0
20240614,192900,433103250,7020,7020,7020,7020,0
20240614,192800,433103250,7020,7020,7020,7020,0
20240614,192700,433103250,7020,7020,7020,7020,0
20240614,192600,433103250,7020,7020,7020,7020,0
20240614,192500,433103250,7020,7020,7020,7020,0
20240614,192400,433103250,7020,7020,7020,7020,0
20240614,192300,433103250,7020,7020,7020,7020,0
20240614,192200,433103250,7020,7020,7020,7020,0
20240614,192100,433103250,7020,7020,7020,7020,0
20240614,192000,433103250,7020,7020,7020,7020,0
20240614,191900,433103250,7020,7020,7020,7020,0
20240614,191800,433103250,7020,7020,7020,7020,0
20240614,191700,433103250,7020,7020,7020,7020,0
20240614,191600,433103250,7020,7020,7020,7020,0
20240614,191500,433103250,7020,7020,7020,7020,0
20240614,191400,433103250,7020,7020,7020,7020,0
20240614,191300,433103250,7020,7020,7020,7020,0
20240614,191200,433103250,7020,7020,7020,7020,0
20240614,191100,433103250,7020,7020,7020,7020,0
20240614,191000,433103250,7020,7020,7020,7020,0
20240614,190900,433103250,7020,7020,7020,7020,0
20240614,190800,433103250,7020,7020,7020,7020,0
20240614,190700,433103250,7020,7020,7020,7020,0
20240614,190600,433103250,7020,7020,7020,7020,0
20240614,190500,433103250,7020,7020,7020,7020,0
20240614,190400,433103250,7020,7020,7020,7020,0
20240614,190300,433103250,7020,7020,7020,7020,0
20240614,190200,433103250,7020,7020,7020,7020,0
20240614,190100,433103250,7020,7020,7020,7020,564
20240614,190000,433103250,7020,7020,7020,7020,0
20240614,185900,433103250,7020,7020,7020,7020,0
20240614,185800,433103250,7020,7020,7020,7020,0
20240614,185700,433103250,7020,7020,7020,7020,0
20240614,185600,433103250,7020,7020,7020,7020,0
20240614,185500,433103250,7020,7020,7020,7020,0
20240614,185400,433103250,7020,7020,7020,7020,0
20240614,185300,433103250,7020,7020,7020,7020,0
20240614,185200,433103250,7020,7020,7020,7020,0
20240614,185100,433103250,7020,7020,7020,7020,0
20240614,185000,433103250,7020,7020,7020,7020,0
20240614,184900,433103250,7020,7020,7020,7020,0
20240614,184800,433103250,7020,7020,7020,7020,0
20240614,184700,433103250,7020,7020,7020,7020,0
20240614,184600,433103250,7020,7020,7020,7020,0
20240614,184500,433103250,7020,7020,7020,7020,0
20240614,184400,433103250,7020,7020,7020,7020,0
20240614,184300,433103250,7020,7020,7020,7020,0
20240614,184200,433103250,7020,7020,7020,7020,0
20240614,184100,433103250,7020,7020,7020,7020,0
20240614,184000,433103250,7020,7020,7020,7020,0
20240614,183900,433103250,7020,7020,7020,7020,0
20240614,183800,433103250,7020,7020,7020,7020,0
20240614,183700,433103250,7020,7020,7020,7020,0
20240614,183600,433103250,7020,7020,7020,7020,0
20240614,183500,433103250,7020,7020,7020,7020,0
20240614,183400,433103250,7020,7020,7020,7020,0
20240614,183300,433103250,7020,7020,7020,7020,0
20240614,183200,433103250,7020,7020,7020,7020,0
20240614,183100,433103250,7020,7020,7020,7020,564
20240614,183000,433103250,7020,7020,7020,7020,0
20240614,182900,433103250,7020,7020,7020,7020,0
20240614,182800,433103250,7020,7020,7020,7020,0
20240614,182700,433103250,7020,7020,7020,7020,0
20240614,182600,433103250,7020,7020,7020,7020,0
20240614,182500,433103250,7020,7020,7020,7020,0
20240614,182400,433103250,7020,7020,7020,7020,0
20240614,182300,433103250,7020,7020,7020,7020,0
20240614,182200,433103250,7020,7020,7020,7020,0
20240614,182100,433103250,7020,7020,7020,7020,0
20240614,182000,433103250,7020,7020,7020,7020,0
20240614,181900,433103250,7020,7020,7020,7020,0
20240614,181800,433103250,7020,7020,7020,7020,0
20240614,181700,433103250,7020,7020,7020,7020,0
20240614,181600,433103250,7020,7020,7020,7020,0
20240614,181500,433103250,7020,7020,7020,7020,0
20240614,181400,433103250,7020,7020,7020,7020,0
20240614,181300,433103250,7020,7020,7020,7020,0
20240614,181200,433103250,7020,7020,7020,7020,0
20240614,181100,433103250,7020,7020,7020,7020,0
20240614,181000,433103250,7020,7020,7020,7020,0
20240614,180900,433103250,7020,7020,7020,7020,0
20240614,180800,433103250,7020,7020,7020,7020,0
20240614,180700,433103250,7020,7020,7020,7020,0
20240614,180600,433103250,7020,7020,7020,7020,0
20240614,180500,433103250,7020,7020,7020,7020,0
20240614,180400,433103250,7020,7020,7020,7020,0
20240614,180300,433103250,7020,7020,7020,7020,0
20240614,180200,433103250,7020,7020,7020,7020,0
20240614,180100,433103250,7020,7020,7020,7020,564
20240614,180000,433103250,7020,7020,7020,7020,0
20240614,175900,433103250,7020,7020,7020,7020,0
20240614,175800,433103250,7020,7020,7020,7020,0
20240614,175700,433103250,7020,7020,7020,7020,0
20240614,175600,433103250,7020,7020,7020,7020,0
20240614,175500,433103250,7020,7020,7020,7020,0
20240614,175400,433103250,7020,7020,7020,7020,0
20240614,175300,433103250,7020,7020,7020,7020,0
20240614,175200,433103250,7020,7020,7020,7020,0
20240614,175100,433103250,7020,7020,7020,7020,0
20240614,175000,433103250,7020,7020,7020,7020,0
20240614,174900,433103250,7020,7020,7020,7020,0
20240614,174800,433103250,7020,7020,7020,7020,0
20240614,174700,433103250,7020,7020,7020,7020,0
20240614,174600,433103250,7020,7020,7020,7020,0
20240614,174500,433103250,7020,7020,7020,7020,0
20240614,174400,433103250,7020,7020,7020,7020,0
20240614,174300,433103250,7020,7020,7020,7020,0
20240614,174200,433103250,7020,7020,7020,7020,0
20240614,174100,433103250,7020,7020,7020,7020,0
20240614,174000,433103250,7020,7020,7020,7020,0
20240614,173900,433103250,7020,7020,7020,7020,0
20240614,173800,433103250,7020,7020,7020,7020,0
20240614,173700,433103250,7020,7020,7020,7020,0
20240614,173600,433103250,7020,7020,7020,7020,0
20240614,173500,433103250,7020,7020,7020,7020,0
20240614,173400,433103250,7020,7020,7020,7020,0
20240614,173300,433103250,7020,7020,7020,7020,0
20240614,173200,433103250,7020,7020,7020,7020,0
20240614,173100,433103250,7020,7020,7020,7020,564
20240614,173000,433103250,7020,7020,7020,7020,0
20240614,172900,433103250,7020,7020,7020,7020,0
20240614,172800,433103250,7020,7020,7020,7020,0
20240614,172700,433103250,7020,7020,7020,7020,0
20240614,172600,433103250,7020,7020,7020,7020,0
20240614,172500,433103250,7020,7020,7020,7020,0
20240614,172400,433103250,7020,7020,7020,7020,0
20240614,172300,433103250,7020,7020,7020,7020,0
20240614,172200,433103250,7020,7020,7020,7020,0
20240614,172100,433103250,7020,7020,7020,7020,0
20240614,172000,433103250,7020,7020,7020,7020,0
20240614,171900,433103250,7020,7020,7020,7020,0
20240614,171800,433103250,7020,7020,7020,7020,0
20240614,171700,433103250,7020,7020,7020,7020,0
20240614,171600,433103250,7020,7020,7020,7020,0
20240614,171500,433103250,7020,7020,7020,7020,0
20240614,171400,433103250,7020,7020,7020,7020,0
20240614,171300,433103250,7020,7020,7020,7020,0
20240614,171200,433103250,7020,7020,7020,7020,0
20240614,171100,433103250,7020,7020,7020,7020,0
20240614,171000,433103250,7020,7020,7020,7020,0
20240614,170900,433103250,7020,7020,7020,7020,0
20240614,170800,433103250,7020,7020,7020,7020,0
20240614,170700,433103250,7020,7020,7020,7020,0
20240614,170600,433103250,7020,7020,7020,7020,0
20240614,170500,433103250,7020,7020,7020,7020,0
20240614,170400,433103250,7020,7020,7020,7020,0
20240614,170300,433103250,7020,7020,7020,7020,0
20240614,170200,433103250,7020,7020,7020,7020,0
20240614,170100,433103250,7020,7020,7020,7020,564
20240614,170000,433103250,7020,7020,7020,7020,0
20240614,165900,433103250,7020,7020,7020,7020,0
20240614,165800,433103250,7020,7020,7020,7020,0
20240614,165700,433103250,7020,7020,7020,7020,0
20240614,165600,433103250,7020,7020,7020,7020,0
20240614,165500,433103250,7020,7020,7020,7020,0
20240614,165400,433103250,7020,7020,7020,7020,0
20240614,165300,433103250,7020,7020,7020,7020,0
20240614,165200,433103250,7020,7020,7020,7020,0
20240614,165100,433103250,7020,7020,7020,7020,0
20240614,165000,433103250,7020,7020,7020,7020,0
20240614,164900,433103250,7020,7020,7020,7020,0
20240614,164800,433103250,7020,7020,7020,7020,0
20240614,164700,433103250,7020,7020,7020,7020,0
20240614,164600,433103250,7020,7020,7020,7020,0
20240614,164500,433103250,7020,7020,7020,7020,0
20240614,164400,433103250,7020,7020,7020,7020,0
20240614,164300,433103250,7020,7020,7020,7020,0
20240614,164200,433103250,7020,7020,7020,7020,0
20240614,164100,433103250,7020,7020,7020,7020,0
20240614,164000,433103250,7020,7020,7020,7020,0
20240614,163900,433103250,7020,7020,7020,7020,0
20240614,163800,433103250,7020,7020,7020,7020,0
20240614,163700,433103250,7020,7020,7020,7020,0
20240614,163600,433103250,7020,7020,7020,7020,0
20240614,163500,433103250,7020,7020,7020,7020,0
20240614,163400,433103250,7020,7020,7020,7020,0
20240614,163300,433103250,7020,7020,7020,7020,0
20240614,163200,433103250,7020,7020,7020,7020,0
20240614,163100,433103250,7020,7020,7020,7020,564
20240614,163000,433103250,7020,7020,7020,7020,0
20240614,162900,433103250,7020,7020,7020,7020,0
20240614,162800,433103250,7020,7020,7020,7020,0
20240614,162700,433103250,7020,7020,7020,7020,0
20240614,162600,433103250,7020,7020,7020,7020,0
20240614,162500,433103250,7020,7020,7020,7020,0
20240614,162400,433103250,7020,7020,7020,7020,0
20240614,162300,433103250,7020,7020,7020,7020,0
20240614,162200,433103250,7020,7020,7020,7020,0
20240614,162100,433103250,7020,7020,7020,7020,0
20240614,162000,433103250,7020,7020,7020,7020,0
20240614,161900,433103250,7020,7020,7020,7020,0
20240614,161800,433103250,7020,7020,7020,7020,0
20240614,161700,433103250,7020,7020,7020,7020,0
20240614,161600,433103250,7020,7020,7020,7020,0
20240614,161500,433103250,7020,7020,7020,7020,0
20240614,161400,433103250,7020,7020,7020,7020,0
20240614,161300,433103250,7020,7020,7020,7020,0
20240614,161200,433103250,7020,7020,7020,7020,0
20240614,161100,433103250,7020,7020,7020,7020,0
20240614,161000,433103250,7020,7020,7020,7020,0
20240614,160900,433103250,7020,7020,7020,7020,0
20240614,160800,433103250,7020,7020,7020,7020,0
20240614,160700,433103250,7020,7020,7020,7020,0
20240614,160600,433103250,7020,7020,7020,7020,0
20240614,160500,433103250,7020,7020,7020,7020,0
20240614,160400,433103250,7020,7020,7020,7020,0
20240614,160300,433103250,7020,7020,7020,7020,0
20240614,160200,433103250,7020,7020,7020,7020,0
20240614,160100,433103250,7020,7020,7020,7020,564
20240614,160000,433103250,7020,7020,7020,7020,0
20240614,155900,433103250,7020,7020,7020,7020,0
20240614,155800,433103250,7020,7020,7020,7020,0
20240614,155700,433103250,7020,7020,7020,7020,0
20240614,155600,433103250,7020,7020,7020,7020,0
20240614,155500,433103250,7020,7020,7020,7020,0
20240614,155400,433103250,7020,7020,7020,7020,0
20240614,155300,433103250,7020,7020,7020,7020,0
20240614,155200,433103250,7020,7020,7020,7020,0
20240614,155100,433103250,7020,7020,7020,7020,0
20240614,155000,433103250,7020,7020,7020,7020,0
20240614,154900,433103250,7020,7020,7020,7020,0
20240614,154800,433103250,7020,7020,7020,7020,0
20240614,154700,433103250,7020,7020,7020,7020,0
20240614,154600,433103250,7020,7020,7020,7020,0
20240614,154500,433103250,7020,7020,7020,7020,0
20240614,154400,433103250,7020,7020,7020,7020,0
20240614,154300,433103250,7020,7020,7020,7020,0
20240614,154200,433103250,7020,7020,7020,7020,0
20240614,154100,433103250,7020,7020,7020,7020,0
20240614,154000,433103250,7020,7020,7020,7020,0
20240614,153900,433103250,7020,7020,7020,7020,0
20240614,153800,433103250,7020,7020,7020,7020,0
20240614,153700,433103250,7020,7020,7020,7020,0
20240614,153600,433103250,7020,7020,7020,7020,0
20240614,153500,433103250,7020,7020,7020,7020,0
20240614,153400,433103250,7020,7020,7020,7020,0
20240614,153300,433103250,7020,7020,7020,7020,0
20240614,153200,433103250,7020,7020,7020,7020,0
20240614,153100,433103250,7020,7020,7020,7020,564
20240614,153000,433103250,7020,7020,7020,7020,564
20240614,152900,429143970,7030,7030,7030,7030,0
20240614,152800,429143970,7030,7030,7030,7030,0
20240614,152700,429143970,7030,7030,7030,7030,0
20240614,152600,429143970,7030,7030,7030,7030,0
20240614,152500,429143970,7030,7030,7030,7030,0
20240614,152400,429143970,7030,7030,7030,7030,0
20240614,152300,429143970,7030,7030,7030,7030,0
20240614,152200,429143970,7030,7030,7030,7030,0
20240614,152100,429143970,7030,7030,7030,7030,0
20240614,152000,429143970,7030,7030,7030,7030,0
20240614,151900,429143970,7030,7030,7030,7030,0
20240614,151800,429143970,7030,7030,7030,7030,0
20240614,151700,429143970,7030,7030,7030,7030,0
20240614,151600,429143970,7030,7030,7030,7030,0
20240614,151500,429143970,7030,7030,7030,7030,0
20240614,151400,429143970,7030,7030,7030,7030,1
20240614,151300,429136940,7030,7030,7030,7030,1
20240614,151200,429129910,7030,7030,7030,7030,1
20240614,151100,429122880,7030,7030,7030,7030,1
20240614,151000,429115850,6990,6990,6990,6990,6
20240614,150900,429073910,7030,7030,7030,7030,0
20240614,150800,429073910,7030,7030,7030,7030,0
20240614,150700,429073910,7030,7030,7030,7030,0
20240614,150600,429073910,7030,7030,7030,7030,0
20240614,150500,429073910,7030,7030,7030,7030,0
20240614,150400,429073910,7030,7030,7030,7030,0
20240614,150300,429073910,7030,7030,7030,7030,0
20240614,150200,429073910,7030,7030,7030,7030,0
20240614,150100,429073910,7030,7030,7030,7030,0
20240614,150000,429073910,7030,7030,7030,7030,8
20240614,145900,429017670,7030,7030,7030,7030,0
20240614,145800,429017670,7030,7030,7030,7030,0
20240614,145700,429017670,7030,7030,7030,7030,72
20240614,145600,428511510,7010,7010,7010,7010,500
20240614,145500,425006510,7010,7010,7010,7010,1
20240614,145400,424999500,7010,7010,7010,7010,1
20240614,145300,424992490,7000,7000,7000,7000,40
20240614,145200,424712490,6980,6980,6980,6980,0
20240614,145100,424712490,6980,6980,6980,6980,55
20240614,145000,424328590,6980,6980,6980,6980,350
20240614,144900,421885590,7000,7000,7000,7000,1
20240614,144800,421878590,6990,6990,6990,6990,0
20240614,144700,421878590,6990,6990,6990,6990,0
20240614,144600,421878590,6990,6990,6990,6990,6
20240614,144500,421836650,6970,6970,6970,6970,0
20240614,144400,421836650,6970,6970,6970,6970,45
20240614,144300,421523000,7000,7000,7000,7000,50
20240614,144200,421173000,7000,7000,7000,7000,0
20240614,144100,421173000,7000,7000,7000,7000,0
20240614,144000,421173000,7000,7000,7000,7000,1
20240614,143900,421166000,6970,6970,6970,6970,158
20240614,143800,420064740,6970,6990,6990,6970,150
20240614,143700,419019120,7000,7000,7000,7000,58
20240614,143600,418613120,7000,7000,7000,7000,0
20240614,143500,418613120,7000,7000,7000,7000,0
20240614,143400,418613120,7000,7000,7000,7000,59
20240614,143300,418200120,7000,7000,7000,7000,10
20240614,143200,418130120,7000,6980,7000,6980,4
20240614,143100,418102180,7000,7000,7000,7000,2
20240614,143000,418088180,6970,6980,6980,6970,70
20240614,142900,417599780,6980,6980,6980,6980,0
20240614,142800,417599780,6980,6980,6980,6980,1
20240614,142700,417592800,6970,6970,6970,6970,0
20240614,142600,417592800,6970,6970,6970,6970,0
20240614,142500,417592800,6970,6970,6970,6970,0
20240614,142400,417592800,6970,6970,6970,6970,5
20240614,142300,417557950,6970,6970,6970,6970,0
20240614,142200,417557950,6970,6980,6980,6970,193
20240614,142100,416211850,7010,7010,7010,7010,0
20240614,142000,416211850,7010,7010,7010,7010,0
20240614,141900,416211850,7010,7010,7010,7010,0
20240614,141800,416211850,7010,7010,7010,7010,1
20240614,141700,416204840,7010,7010,7010,7010,0
20240614,141600,416204840,7010,7010,7010,7010,1
20240614,141500,416197830,7010,7010,7010,7010,0
20240614,141400,416197830,7010,7010,7010,7010,1
20240614,141300,416190820,6980,6980,6980,6980,0
20240614,141200,416190820,6980,7010,7010,6980,72
20240614,141100,415687780,7020,7020,7020,7020,472
20240614,141000,412374340,7030,7030,7030,7030,0
20240614,140900,412374340,7030,7030,7030,7030,1
20240614,140800,412367310,7020,7020,7020,7020,0
20240614,140700,412367310,7020,7020,7020,7020,100
20240614,140600,411665310,7020,7020,7020,7020,52
20240614,140500,411300270,6970,6970,6970,6970,347
20240614,140400,408881680,6970,6970,6970,6970,40
20240614,140300,408602880,7020,7020,7020,7020,6
20240614,140200,408560760,7010,7010,7010,7010,24
20240614,140100,408392520,7000,7000,7000,7000,100
20240614,140000,407692520,7010,7010,7010,7010,1
20240614,135900,407685510,6970,6970,6970,6970,0
20240614,135800,407685510,6970,6970,6970,6970,0
20240614,135700,407685510,6970,6970,6970,6970,0
20240614,135600,407685510,6970,6970,6970,6970,2
20240614,135500,407671570,6960,6960,6960,6960,0
20240614,135400,407671570,6960,7010,7010,6960,1601
20240614,135300,396490310,7010,7010,7010,7010,0
20240614,135200,396490310,7010,7010,7010,7010,0
20240614,135100,396490310,7010,7010,7010,7010,0
20240614,135000,396490310,7010,7010,7010,7010,5
20240614,134900,396455260,7030,7030,7030,7030,0
20240614,134800,396455260,7030,7030,7030,7030,1
20240614,134700,396448230,7040,7040,7040,7040,0
20240614,134600,396448230,7040,7040,7040,7040,0
20240614,134500,396448230,7040,7040,7040,7040,0
20240614,134400,396448230,7040,7040,7040,7040,0
20240614,134300,396448230,7040,7040,7040,7040,0
20240614,134200,396448230,7040,7040,7040,7040,0
20240614,134100,396448230,7040,7040,7040,7040,0
20240614,134000,396448230,7040,7040,7040,7040,0
20240614,133900,396448230,7040,7040,7040,7040,3
20240614,133800,396427110,7000,7000,7000,7000,20
20240614,133700,396287110,7050,7050,7050,7050,0
20240614,133600,396287110,7050,7050,7050,7050,0
20240614,133500,396287110,7050,7050,7050,7050,0
20240614,133400,396287110,7050,7050,7050,7050,0
20240614,133300,396287110,7050,7050,7050,7050,1
20240614,133200,396280060,7040,7040,7040,7040,71
20240614,133100,395780220,7040,7040,7040,7040,0
20240614,133000,395780220,7040,7040,7040,7040,0
20240614,132900,395780220,7040,7040,7040,7040,0
20240614,132800,395780220,7040,7040,7040,7040,10
20240614,132700,395709820,7000,7000,7000,7000,0
20240614,132600,395709820,7000,7000,7000,7000,10
20240614,132500,395639820,7000,7000,7000,7000,0
20240614,132400,395639820,7000,7000,7000,7000,0
20240614,132300,395639820,7000,7000,7000,7000,0
20240614,132200,395639820,7000,7000,7000,7000,0
20240614,132100,395639820,7000,7000,7000,7000,0
20240614,132000,395639820,7000,7000,7000,7000,0
20240614,131900,395639820,7000,7050,7050,7000,2
20240614,131800,395625770,7000,7000,7000,7000,0
20240614,131700,395625770,7000,7000,7000,7000,0
20240614,131600,395625770,7000,7000,7000,7000,11
20240614,131500,395548770,7050,7040,7050,7040,171
20240614,131400,394344640,7040,7040,7040,7040,0
20240614,131300,394344640,7040,7040,7040,7040,192
20240614,131200,392992960,7040,7040,7040,7040,0
20240614,131100,392992960,7040,7040,7040,7040,0
20240614,131000,392992960,7040,7030,7040,7030,2
20240614,130900,392978890,7000,7000,7000,7000,41
20240614,130800,392691890,7040,7040,7040,7040,5
20240614,130700,392656690,7040,7040,7040,7040,0
20240614,130600,392656690,7040,7040,7040,7040,0
20240614,130500,392656690,7040,7030,7040,7030,5
20240614,130400,392621510,6990,6990,6990,6980,65
20240614,130300,392167350,7040,7040,7040,7040,0
20240614,130200,392167350,7040,7040,7040,7040,20
20240614,130100,392026550,7040,7040,7040,7030,393
20240614,130000,389261260,7040,7040,7050,6950,804
20240614,125900,383641480,7050,7030,7050,7030,492
20240614,125800,380177710,7030,7000,7030,7000,526
20240614,125700,376493090,6950,6950,6950,6950,0
20240614,125600,376493090,6950,6960,6960,6950,60
20240614,125500,376075760,6960,6990,6990,6960,775
20240614,125400,370658660,6990,6990,6990,6990,28
20240614,125300,370462940,6990,6990,6990,6990,12
20240614,125200,370379060,6990,6990,6990,6990,36
20240614,125100,370127420,6950,6950,6950,6950,563
20240614,125000,366214570,6960,6960,6960,6960,2
20240614,124900,366200650,6990,6990,6990,6990,6
20240614,124800,366158710,7000,7000,7000,7000,9
20240614,124700,366095710,6960,6960,6960,6960,0
20240614,124600,366095710,6960,6980,6980,6960,453
20240614,124500,362941340,6970,6970,6970,6970,74
20240614,124400,362425560,6980,6980,6980,6980,227
20240614,124300,360841100,7000,7000,7000,7000,0
20240614,124200,360841100,7000,7000,7000,7000,320
20240614,124100,358601100,7000,7000,7000,7000,100
20240614,124000,357901100,7000,7000,7000,7000,450
20240614,123900,354751100,7010,7010,7010,7010,44
20240614,123800,354442660,7010,7010,7010,7010,40
20240614,123700,354162260,7010,7010,7010,7010,26
20240614,123600,353980000,7010,7010,7010,7010,0
20240614,123500,353980000,7010,7010,7010,7010,0
20240614,123400,353980000,7010,6980,7010,6980,34
20240614,123300,353742140,7010,7010,7010,7010,0
20240614,123200,353742140,7010,7010,7010,7010,0
20240614,123100,353742140,7010,7000,7010,7000,18
20240614,123000,353615970,7000,7000,7000,7000,9
20240614,122900,353552970,7000,7000,7000,7000,5
20240614,122800,353517970,7000,7000,7010,7000,39
20240614,122700,353244880,7010,7000,7010,7000,28
20240614,122600,353048700,7010,6980,7010,6980,137
20240614,122500,352089620,7010,7010,7010,7010,28
20240614,122400,351893340,6980,6980,6980,6980,0
20240614,122300,351893340,6980,6980,6980,6980,1609
20240614,122200,340662520,7010,7000,7010,7000,9
20240614,122100,340599470,6950,6960,6960,6950,500
20240614,122000,337123170,7010,7010,7010,7010,0
20240614,121900,337123170,7010,7010,7010,7010,0
20240614,121800,337123170,7010,7010,7010,7010,27
20240614,121700,336933900,7010,7010,7010,7010,0
20240614,121600,336933900,7010,7010,7010,7010,0
20240614,121500,336933900,7010,7010,7010,7010,7
20240614,121400,336884830,7010,6990,7010,6990,11
20240614,121300,336807870,6950,6970,6970,6950,400
20240614,121200,334026490,6990,6990,6990,6990,49
20240614,121100,333683980,6980,6980,6980,6980,4
20240614,121000,333656060,6990,6990,6990,6990,24
20240614,120900,333488300,6990,6990,6990,6990,33
20240614,120800,333257630,6990,6990,6990,6990,16
20240614,120700,333145790,6990,6990,6990,6990,23
20240614,120600,332985020,6950,6960,6960,6950,80
20240614,120500,332429010,6950,6950,6950,6950,0
20240614,120400,332429010,6950,6950,6950,6950,500
20240614,120300,328954010,6950,6950,6950,6950,0
20240614,120200,328954010,6950,6960,6960,6950,247
20240614,120100,327235360,6990,6990,6990,6990,1
20240614,120000,327228370,6950,6950,6950,6950,0
20240614,115900,327228370,6950,6970,6970,6950,3764
20240614,115800,301052520,6960,6980,6980,6960,1967
20240614,115700,287342540,6970,6990,6990,6970,2025
20240614,115600,273219610,6990,6990,6990,6990,4
20240614,115500,273191650,6980,6990,6990,6980,510
20240614,115400,269631750,6980,6980,6980,6980,485
20240614,115300,266246450,6990,6990,6990,6990,39
20240614,115200,265973840,6990,6990,6990,6990,93
20240614,115100,265323770,6990,6990,6990,6990,131
20240614,115000,264408080,6990,6990,6990,6990,0
20240614,114900,264408080,6990,6990,6990,6990,0
20240614,114800,264408080,6990,6990,6990,6990,0
20240614,114700,264408080,6990,6990,6990,6990,0
20240614,114600,264408080,6990,6990,6990,6990,18
20240614,114500,264282260,6990,7000,7000,6990,235
20240614,114400,262639590,7000,7000,7000,7000,0
20240614,114300,262639590,7000,6990,7000,6990,147
20240614,114200,261612050,7000,7000,7000,7000,0
20240614,114100,261612050,7000,7000,7000,7000,40
20240614,114000,261332050,7000,7000,7000,7000,1
20240614,113900,261325050,7000,7000,7000,7000,0
20240614,113800,261325050,7000,7000,7000,7000,19
20240614,113700,261192050,7000,7000,7000,7000,30
20240614,113600,260982050,7000,7000,7000,7000,1
20240614,113500,260975050,6980,6980,6980,6980,0
20240614,113400,260975050,6980,6990,6990,6980,518
20240614,113300,257359210,7000,7000,7000,7000,125
20240614,113200,256484210,7000,6990,7000,6990,21
20240614,113100,256337410,6990,6990,6990,6990,0
20240614,113000,256337410,6990,6990,6990,6990,0
20240614,112900,256337410,6990,6990,6990,6990,3
20240614,112800,256316440,6980,6980,6980,6980,3
20240614,112700,256295500,6990,6990,7000,6990,1463
20240614,112600,246068590,7000,7000,7000,7000,0
20240614,112500,246068590,7000,7000,7000,7000,30
20240614,112400,245858590,7000,7000,7000,7000,0
20240614,112300,245858590,7000,7000,7000,7000,170
20240614,112200,244668590,7000,7000,7000,7000,10
20240614,112100,244598590,7000,7000,7000,7000,40
20240614,112000,244318590,7010,7010,7010,7010,0
20240614,111900,244318590,7010,7010,7010,7010,1
20240614,111800,244311580,7010,7000,7010,7000,101
20240614,111700,243604570,6990,6990,6990,6990,0
20240614,111600,243604570,6990,7000,7000,6990,1676
20240614,111500,231878610,7010,7010,7010,7010,62
20240614,111400,231443990,7010,7010,7010,7010,0
20240614,111300,231443990,7010,7010,7010,7010,35
20240614,111200,231198640,7010,7010,7010,7010,0
20240614,111100,231198640,7010,7010,7010,7010,1
20240614,111000,231191630,7030,7030,7030,7030,0
20240614,110900,231191630,7030,7030,7030,7030,2
20240614,110800,231177570,7030,7030,7030,7030,0
20240614,110700,231177570,7030,7030,7030,7030,2
20240614,110600,231163510,7030,7030,7030,7030,5
20240614,110500,231128360,7030,7030,7030,7030,1
20240614,110400,231121330,7000,7000,7000,7000,0
20240614,110300,231121330,7000,7000,7000,7000,60
20240614,110200,230701330,7030,7030,7030,7030,0
20240614,110100,230701330,7030,7030,7030,7030,0
20240614,110000,230701330,7030,7030,7030,7030,46
20240614,105900,230377950,6990,6990,6990,6990,0
20240614,105800,230377950,6990,7000,7000,6990,29
20240614,105700,230175230,7000,7000,7000,7000,100
20240614,105600,229475230,7000,7000,7000,7000,0
20240614,105500,229475230,7000,7000,7000,7000,113
20240614,105400,228684230,7000,7000,7000,7000,25
20240614,105300,228509230,7000,7000,7000,7000,3
20240614,105200,228488230,7000,7000,7000,7000,1
20240614,105100,228481230,7000,7010,7010,7000,31
20240614,105000,228264220,7000,7000,7000,7000,618
20240614,104900,223938220,7010,7010,7010,7010,7
20240614,104800,223889150,7000,7000,7000,7000,510
20240614,104700,220319150,7000,7000,7000,7000,40
20240614,104600,220039150,7000,7000,7000,7000,456
20240614,104500,216847150,7000,7000,7000,7000,151
20240614,104400,215790150,7000,7000,7000,7000,21
20240614,104300,215643150,6990,7000,7000,6990,794
20240614,104200,210086650,7000,7000,7000,7000,500
20240614,104100,206586650,7010,7010,7010,7010,141
20240614,104000,205598240,7010,7010,7010,7010,0
20240614,103900,205598240,7010,7010,7010,7010,49
20240614,103800,205254750,7010,7010,7010,7010,83
20240614,103700,204672920,7010,7010,7040,7010,1420
20240614,103600,194716580,7020,7020,7020,7020,333
20240614,103500,192378920,7050,7050,7050,7050,1
20240614,103400,192371870,7020,7020,7020,7020,120
20240614,103300,191529470,7020,7020,7060,7020,1165
20240614,103200,183351130,7020,7030,7030,7020,1081
20240614,103100,175752480,7040,7040,7040,7040,25
20240614,103000,175576480,7030,7030,7030,7030,0
20240614,102900,175576480,7030,7030,7030,7030,0
20240614,102800,175576480,7030,7040,7040,7030,440
20240614,102700,172483240,7030,7040,7040,7030,102
20240614,102600,171766000,7040,7040,7040,7040,835
20240614,102500,165887600,7040,7040,7040,7040,1338
20240614,102400,156468080,7050,7060,7060,7050,965
20240614,102300,149664710,7090,7090,7090,7090,0
20240614,102200,149664710,7090,7090,7090,7090,0
20240614,102100,149664710,7090,7090,7090,7090,0
20240614,102000,149664710,7090,7090,7090,7090,0
20240614,101900,149664710,7090,7090,7090,7090,1
20240614,101800,149657620,7060,7060,7060,7060,3
20240614,101700,149636440,7060,7060,7060,7060,1056
20240614,101600,142181080,7060,7060,7060,7060,0
20240614,101500,142181080,7060,7090,7090,7060,160
20240614,101400,141051450,7070,7070,7070,7070,641
20240614,101300,136519580,7070,7070,7070,7070,500
20240614,101200,132984580,7080,7080,7080,7080,43
20240614,101100,132680140,7090,7090,7090,7090,0
20240614,101000,132680140,7090,7090,7090,7090,0
20240614,100900,132680140,7090,7090,7090,7090,0
20240614,100800,132680140,7090,7090,7090,7090,4
20240614,100700,132651780,7100,7100,7100,7100,0
20240614,100600,132651780,7100,7100,7100,7100,2
20240614,100500,132637580,7100,7100,7100,7100,0
20240614,100400,132637580,7100,7100,7100,7100,1
20240614,100300,132630480,7080,7080,7080,7080,0
20240614,100200,132630480,7080,7080,7080,7080,64
20240614,100100,132177360,7080,7080,7080,7080,1
20240614,100000,132170280,7080,7080,7080,7080,20
20240614,095900,132028680,7080,7080,7080,7080,1
20240614,095800,132021600,7080,7080,7080,7080,14
20240614,095700,131922480,7070,7070,7070,7070,66
20240614,095600,131455860,7070,7060,7070,7060,13
20240614,095500,131364050,7060,7050,7060,7050,143
20240614,095400,130355890,7050,7060,7060,7050,407
20240614,095300,127483150,7060,7060,7060,7060,512
20240614,095200,123868430,7060,7060,7060,7060,0
20240614,095100,123868430,7060,7060,7060,7060,15
20240614,095000,123762530,7060,7070,7070,7060,141
20240614,094900,122766760,7060,7060,7060,7060,0
20240614,094800,122766760,7060,7060,7060,7060,0
20240614,094700,122766760,7060,7060,7060,7060,505
20240614,094600,119201460,7060,7060,7060,7060,104
20240614,094500,118467220,7060,7060,7060,7060,4
20240614,094400,118438980,7060,7060,7060,7060,53
20240614,094300,118064800,7070,7070,7070,7070,1
20240614,094200,118057730,7050,7060,7080,7050,537
20240614,094100,114271170,7060,7060,7060,7060,1
20240614,094000,114264110,7100,7070,7100,7050,1423
20240614,093900,104226010,7070,7070,7070,7070,555
20240614,093800,100302160,7100,7100,7100,7100,20
20240614,093700,100160160,7100,7080,7100,7080,50
20240614,093600,99805560,7080,7070,7080,7070,101
20240614,093500,99091480,7070,7100,7100,7070,12
20240614,093400,99006530,7080,7080,7080,7080,109
20240614,093300,98234810,7080,7080,7080,7080,271
20240614,093200,96316130,7110,7110,7110,7110,0
20240614,093100,96316130,7110,7070,7110,7070,56
20240614,093000,95920130,7110,7070,7110,7070,52
20240614,092900,95552410,7110,7110,7110,7110,2
20240614,092800,95538190,7070,7070,7070,7070,800
20240614,092700,89882190,7110,7110,7110,7110,0
20240614,092600,89882190,7110,7060,7110,7050,603
20240614,092500,85616750,7060,7060,7080,7060,2859
20240614,092400,65432190,7080,7060,7080,7060,11
20240614,092300,65354330,7070,7090,7090,7070,256
20240614,092200,63543910,7090,7090,7090,7090,50
20240614,092100,63189410,7090,7080,7090,7080,10
20240614,092000,63118580,7080,7090,7090,7080,18
20240614,091900,62991130,7090,7090,7090,7090,183
20240614,091800,61693660,7090,7090,7090,7090,170
20240614,091700,60488360,7090,7050,7090,7050,150
20240614,091600,59429940,7060,7070,7070,7060,666
20240614,091500,54727680,7060,7070,7080,7060,1523
20240614,091400,43960240,7080,7080,7080,7080,10
20240614,091300,43889440,7080,7080,7080,7080,13
20240614,091200,43797400,7080,7130,7130,7080,827
20240614,091100,37937620,7100,7100,7100,7100,202
20240614,091000,36503420,7150,7110,7150,7090,374
20240614,090900,33845740,7110,7110,7120,7110,482
20240614,090800,30418710,7110,7150,7150,7110,27
20240614,090700,30226340,7120,7120,7120,7110,239
20240614,090600,28525920,7130,7120,7180,7110,189
20240614,090500,27177560,7110,7130,7130,7110,1399
20240614,090400,17216130,7130,7130,7130,7130,145
20240614,090300,16182280,7130,7130,7130,7130,350
20240614,090200,13686780,7130,7160,7160,7130,708
20240614,090100,8631340,7170,7190,7190,7170,73
20240614,090000,8107200,7200,7200,7200,7200,1126