stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,204100,638378420,6880,6880,6880,6880,2306
20240617,204000,638378420,6880,6880,6880,6880,0
20240617,203900,638378420,6880,6880,6880,6880,0
20240617,203800,638378420,6880,6880,6880,6880,0
20240617,203700,638378420,6880,6880,6880,6880,0
20240617,203600,638378420,6880,6880,6880,6880,0
20240617,203500,638378420,6880,6880,6880,6880,0
20240617,203400,638378420,6880,6880,6880,6880,0
20240617,203300,638378420,6880,6880,6880,6880,0
20240617,203200,638378420,6880,6880,6880,6880,0
20240617,203100,638378420,6880,6880,6880,6880,0
20240617,203000,638378420,6880,6880,6880,6880,0
20240617,202900,638378420,6880,6880,6880,6880,0
20240617,202800,638378420,6880,6880,6880,6880,0
20240617,202700,638378420,6880,6880,6880,6880,0
20240617,202600,638378420,6880,6880,6880,6880,0
20240617,202500,638378420,6880,6880,6880,6880,0
20240617,202400,638378420,6880,6880,6880,6880,0
20240617,202300,638378420,6880,6880,6880,6880,0
20240617,202200,638378420,6880,6880,6880,6880,0
20240617,202100,638378420,6880,6880,6880,6880,0
20240617,202000,638378420,6880,6880,6880,6880,0
20240617,201900,638378420,6880,6880,6880,6880,0
20240617,201800,638378420,6880,6880,6880,6880,0
20240617,201700,638378420,6880,6880,6880,6880,0
20240617,201600,638378420,6880,6880,6880,6880,0
20240617,201500,638378420,6880,6880,6880,6880,0
20240617,201400,638378420,6880,6880,6880,6880,0
20240617,201300,638378420,6880,6880,6880,6880,0
20240617,201200,638378420,6880,6880,6880,6880,0
20240617,201100,638378420,6880,6880,6880,6880,2306
20240617,201000,638378420,6880,6880,6880,6880,0
20240617,200900,638378420,6880,6880,6880,6880,0
20240617,200800,638378420,6880,6880,6880,6880,0
20240617,200700,638378420,6880,6880,6880,6880,0
20240617,200600,638378420,6880,6880,6880,6880,0
20240617,200500,638378420,6880,6880,6880,6880,0
20240617,200400,638378420,6880,6880,6880,6880,0
20240617,200300,638378420,6880,6880,6880,6880,0
20240617,200200,638378420,6880,6880,6880,6880,0
20240617,200100,638378420,6880,6880,6880,6880,0
20240617,200000,638378420,6880,6880,6880,6880,0
20240617,195900,638378420,6880,6880,6880,6880,0
20240617,195800,638378420,6880,6880,6880,6880,0
20240617,195700,638378420,6880,6880,6880,6880,0
20240617,195600,638378420,6880,6880,6880,6880,0
20240617,195500,638378420,6880,6880,6880,6880,0
20240617,195400,638378420,6880,6880,6880,6880,0
20240617,195300,638378420,6880,6880,6880,6880,0
20240617,195200,638378420,6880,6880,6880,6880,0
20240617,195100,638378420,6880,6880,6880,6880,0
20240617,195000,638378420,6880,6880,6880,6880,0
20240617,194900,638378420,6880,6880,6880,6880,0
20240617,194800,638378420,6880,6880,6880,6880,0
20240617,194700,638378420,6880,6880,6880,6880,0
20240617,194600,638378420,6880,6880,6880,6880,0
20240617,194500,638378420,6880,6880,6880,6880,0
20240617,194400,638378420,6880,6880,6880,6880,0
20240617,194300,638378420,6880,6880,6880,6880,0
20240617,194200,638378420,6880,6880,6880,6880,0
20240617,194100,638378420,6880,6880,6880,6880,2306
20240617,194000,638378420,6880,6880,6880,6880,0
20240617,193900,638378420,6880,6880,6880,6880,0
20240617,193800,638378420,6880,6880,6880,6880,0
20240617,193700,638378420,6880,6880,6880,6880,0
20240617,193600,638378420,6880,6880,6880,6880,0
20240617,193500,638378420,6880,6880,6880,6880,0
20240617,193400,638378420,6880,6880,6880,6880,0
20240617,193300,638378420,6880,6880,6880,6880,0
20240617,193200,638378420,6880,6880,6880,6880,0
20240617,193100,638378420,6880,6880,6880,6880,0
20240617,193000,638378420,6880,6880,6880,6880,0
20240617,192900,638378420,6880,6880,6880,6880,0
20240617,192800,638378420,6880,6880,6880,6880,0
20240617,192700,638378420,6880,6880,6880,6880,0
20240617,192600,638378420,6880,6880,6880,6880,0
20240617,192500,638378420,6880,6880,6880,6880,0
20240617,192400,638378420,6880,6880,6880,6880,0
20240617,192300,638378420,6880,6880,6880,6880,0
20240617,192200,638378420,6880,6880,6880,6880,0
20240617,192100,638378420,6880,6880,6880,6880,0
20240617,192000,638378420,6880,6880,6880,6880,0
20240617,191900,638378420,6880,6880,6880,6880,0
20240617,191800,638378420,6880,6880,6880,6880,0
20240617,191700,638378420,6880,6880,6880,6880,0
20240617,191600,638378420,6880,6880,6880,6880,0
20240617,191500,638378420,6880,6880,6880,6880,0
20240617,191400,638378420,6880,6880,6880,6880,0
20240617,191300,638378420,6880,6880,6880,6880,0
20240617,191200,638378420,6880,6880,6880,6880,0
20240617,191100,638378420,6880,6880,6880,6880,2306
20240617,191000,638378420,6880,6880,6880,6880,0
20240617,190900,638378420,6880,6880,6880,6880,0
20240617,190800,638378420,6880,6880,6880,6880,0
20240617,190700,638378420,6880,6880,6880,6880,0
20240617,190600,638378420,6880,6880,6880,6880,0
20240617,190500,638378420,6880,6880,6880,6880,0
20240617,190400,638378420,6880,6880,6880,6880,0
20240617,190300,638378420,6880,6880,6880,6880,0
20240617,190200,638378420,6880,6880,6880,6880,0
20240617,190100,638378420,6880,6880,6880,6880,0
20240617,190000,638378420,6880,6880,6880,6880,0
20240617,185900,638378420,6880,6880,6880,6880,0
20240617,185800,638378420,6880,6880,6880,6880,0
20240617,185700,638378420,6880,6880,6880,6880,0
20240617,185600,638378420,6880,6880,6880,6880,0
20240617,185500,638378420,6880,6880,6880,6880,0
20240617,185400,638378420,6880,6880,6880,6880,0
20240617,185300,638378420,6880,6880,6880,6880,0
20240617,185200,638378420,6880,6880,6880,6880,0
20240617,185100,638378420,6880,6880,6880,6880,0
20240617,185000,638378420,6880,6880,6880,6880,0
20240617,184900,638378420,6880,6880,6880,6880,0
20240617,184800,638378420,6880,6880,6880,6880,0
20240617,184700,638378420,6880,6880,6880,6880,0
20240617,184600,638378420,6880,6880,6880,6880,0
20240617,184500,638378420,6880,6880,6880,6880,0
20240617,184400,638378420,6880,6880,6880,6880,0
20240617,184300,638378420,6880,6880,6880,6880,0
20240617,184200,638378420,6880,6880,6880,6880,0
20240617,184100,638378420,6880,6880,6880,6880,2306
20240617,184000,638378420,6880,6880,6880,6880,0
20240617,183900,638378420,6880,6880,6880,6880,0
20240617,183800,638378420,6880,6880,6880,6880,0
20240617,183700,638378420,6880,6880,6880,6880,0
20240617,183600,638378420,6880,6880,6880,6880,0
20240617,183500,638378420,6880,6880,6880,6880,0
20240617,183400,638378420,6880,6880,6880,6880,0
20240617,183300,638378420,6880,6880,6880,6880,0
20240617,183200,638378420,6880,6880,6880,6880,0
20240617,183100,638378420,6880,6880,6880,6880,0
20240617,183000,638378420,6880,6880,6880,6880,0
20240617,182900,638378420,6880,6880,6880,6880,0
20240617,182800,638378420,6880,6880,6880,6880,0
20240617,182700,638378420,6880,6880,6880,6880,0
20240617,182600,638378420,6880,6880,6880,6880,0
20240617,182500,638378420,6880,6880,6880,6880,0
20240617,182400,638378420,6880,6880,6880,6880,0
20240617,182300,638378420,6880,6880,6880,6880,0
20240617,182200,638378420,6880,6880,6880,6880,0
20240617,182100,638378420,6880,6880,6880,6880,0
20240617,182000,638378420,6880,6880,6880,6880,0
20240617,181900,638378420,6880,6880,6880,6880,0
20240617,181800,638378420,6880,6880,6880,6880,0
20240617,181700,638378420,6880,6880,6880,6880,0
20240617,181600,638378420,6880,6880,6880,6880,0
20240617,181500,638378420,6880,6880,6880,6880,0
20240617,181400,638378420,6880,6880,6880,6880,0
20240617,181300,638378420,6880,6880,6880,6880,0
20240617,181200,638378420,6880,6880,6880,6880,0
20240617,181100,638378420,6880,6880,6880,6880,2306
20240617,181000,638378420,6880,6880,6880,6880,0
20240617,180900,638378420,6880,6880,6880,6880,0
20240617,180800,638378420,6880,6880,6880,6880,0
20240617,180700,638378420,6880,6880,6880,6880,0
20240617,180600,638378420,6880,6880,6880,6880,0
20240617,180500,638378420,6880,6880,6880,6880,0
20240617,180400,638378420,6880,6880,6880,6880,0
20240617,180300,638378420,6880,6880,6880,6880,0
20240617,180200,638378420,6880,6880,6880,6880,0
20240617,180100,638378420,6880,6880,6880,6880,0
20240617,180000,638378420,6880,6880,6880,6880,0
20240617,175900,638378420,6880,6880,6880,6880,0
20240617,175800,638378420,6880,6880,6880,6880,0
20240617,175700,638378420,6880,6880,6880,6880,0
20240617,175600,638378420,6880,6880,6880,6880,0
20240617,175500,638378420,6880,6880,6880,6880,0
20240617,175400,638378420,6880,6880,6880,6880,0
20240617,175300,638378420,6880,6880,6880,6880,0
20240617,175200,638378420,6880,6880,6880,6880,0
20240617,175100,638378420,6880,6880,6880,6880,0
20240617,175000,638378420,6880,6880,6880,6880,0
20240617,174900,638378420,6880,6880,6880,6880,0
20240617,174800,638378420,6880,6880,6880,6880,0
20240617,174700,638378420,6880,6880,6880,6880,0
20240617,174600,638378420,6880,6880,6880,6880,0
20240617,174500,638378420,6880,6880,6880,6880,0
20240617,174400,638378420,6880,6880,6880,6880,0
20240617,174300,638378420,6880,6880,6880,6880,0
20240617,174200,638378420,6880,6880,6880,6880,0
20240617,174100,638378420,6880,6880,6880,6880,2306
20240617,174000,638378420,6880,6880,6880,6880,0
20240617,173900,638378420,6880,6880,6880,6880,0
20240617,173800,638378420,6880,6880,6880,6880,0
20240617,173700,638378420,6880,6880,6880,6880,0
20240617,173600,638378420,6880,6880,6880,6880,0
20240617,173500,638378420,6880,6880,6880,6880,0
20240617,173400,638378420,6880,6880,6880,6880,0
20240617,173300,638378420,6880,6880,6880,6880,0
20240617,173200,638378420,6880,6880,6880,6880,0
20240617,173100,638378420,6880,6880,6880,6880,0
20240617,173000,638378420,6880,6880,6880,6880,0
20240617,172900,638378420,6880,6880,6880,6880,0
20240617,172800,638378420,6880,6880,6880,6880,0
20240617,172700,638378420,6880,6880,6880,6880,0
20240617,172600,638378420,6880,6880,6880,6880,0
20240617,172500,638378420,6880,6880,6880,6880,0
20240617,172400,638378420,6880,6880,6880,6880,0
20240617,172300,638378420,6880,6880,6880,6880,0
20240617,172200,638378420,6880,6880,6880,6880,0
20240617,172100,638378420,6880,6880,6880,6880,0
20240617,172000,638378420,6880,6880,6880,6880,0
20240617,171900,638378420,6880,6880,6880,6880,0
20240617,171800,638378420,6880,6880,6880,6880,0
20240617,171700,638378420,6880,6880,6880,6880,0
20240617,171600,638378420,6880,6880,6880,6880,0
20240617,171500,638378420,6880,6880,6880,6880,0
20240617,171400,638378420,6880,6880,6880,6880,0
20240617,171300,638378420,6880,6880,6880,6880,0
20240617,171200,638378420,6880,6880,6880,6880,0
20240617,171100,638378420,6880,6880,6880,6880,2306
20240617,171000,638378420,6880,6880,6880,6880,0
20240617,170900,638378420,6880,6880,6880,6880,0
20240617,170800,638378420,6880,6880,6880,6880,0
20240617,170700,638378420,6880,6880,6880,6880,0
20240617,170600,638378420,6880,6880,6880,6880,0
20240617,170500,638378420,6880,6880,6880,6880,0
20240617,170400,638378420,6880,6880,6880,6880,0
20240617,170300,638378420,6880,6880,6880,6880,0
20240617,170200,638378420,6880,6880,6880,6880,0
20240617,170100,638378420,6880,6880,6880,6880,0
20240617,170000,638378420,6880,6880,6880,6880,0
20240617,165900,638378420,6880,6880,6880,6880,0
20240617,165800,638378420,6880,6880,6880,6880,0
20240617,165700,638378420,6880,6880,6880,6880,0
20240617,165600,638378420,6880,6880,6880,6880,0
20240617,165500,638378420,6880,6880,6880,6880,0
20240617,165400,638378420,6880,6880,6880,6880,0
20240617,165300,638378420,6880,6880,6880,6880,0
20240617,165200,638378420,6880,6880,6880,6880,0
20240617,165100,638378420,6880,6880,6880,6880,0
20240617,165000,638378420,6880,6880,6880,6880,0
20240617,164900,638378420,6880,6880,6880,6880,0
20240617,164800,638378420,6880,6880,6880,6880,0
20240617,164700,638378420,6880,6880,6880,6880,0
20240617,164600,638378420,6880,6880,6880,6880,0
20240617,164500,638378420,6880,6880,6880,6880,0
20240617,164400,638378420,6880,6880,6880,6880,0
20240617,164300,638378420,6880,6880,6880,6880,0
20240617,164200,638378420,6880,6880,6880,6880,0
20240617,164100,638378420,6880,6880,6880,6880,2306
20240617,164000,638378420,6880,6880,6880,6880,0
20240617,163900,638378420,6880,6880,6880,6880,0
20240617,163800,638378420,6880,6880,6880,6880,0
20240617,163700,638378420,6880,6880,6880,6880,0
20240617,163600,638378420,6880,6880,6880,6880,0
20240617,163500,638378420,6880,6880,6880,6880,0
20240617,163400,638378420,6880,6880,6880,6880,0
20240617,163300,638378420,6880,6880,6880,6880,0
20240617,163200,638378420,6880,6880,6880,6880,0
20240617,163100,638378420,6880,6880,6880,6880,0
20240617,163000,638378420,6880,6880,6880,6880,0
20240617,162900,638378420,6880,6880,6880,6880,0
20240617,162800,638378420,6880,6880,6880,6880,0
20240617,162700,638378420,6880,6880,6880,6880,0
20240617,162600,638378420,6880,6880,6880,6880,0
20240617,162500,638378420,6880,6880,6880,6880,0
20240617,162400,638378420,6880,6880,6880,6880,0
20240617,162300,638378420,6880,6880,6880,6880,0
20240617,162200,638378420,6880,6880,6880,6880,0
20240617,162100,638378420,6880,6880,6880,6880,0
20240617,162000,638378420,6880,6880,6880,6880,0
20240617,161900,638378420,6880,6880,6880,6880,0
20240617,161800,638378420,6880,6880,6880,6880,0
20240617,161700,638378420,6880,6880,6880,6880,0
20240617,161600,638378420,6880,6880,6880,6880,0
20240617,161500,638378420,6880,6880,6880,6880,0
20240617,161400,638378420,6880,6880,6880,6880,0
20240617,161300,638378420,6880,6880,6880,6880,0
20240617,161200,638378420,6880,6880,6880,6880,0
20240617,161100,638378420,6880,6880,6880,6880,2306
20240617,161000,638378420,6880,6880,6880,6880,0
20240617,160900,638378420,6880,6880,6880,6880,0
20240617,160800,638378420,6880,6880,6880,6880,0
20240617,160700,638378420,6880,6880,6880,6880,0
20240617,160600,638378420,6880,6880,6880,6880,0
20240617,160500,638378420,6880,6880,6880,6880,0
20240617,160400,638378420,6880,6880,6880,6880,0
20240617,160300,638378420,6880,6880,6880,6880,0
20240617,160200,638378420,6880,6880,6880,6880,0
20240617,160100,638378420,6880,6880,6880,6880,0
20240617,160000,638378420,6880,6880,6880,6880,0
20240617,155900,638378420,6880,6880,6880,6880,0
20240617,155800,638378420,6880,6880,6880,6880,0
20240617,155700,638378420,6880,6880,6880,6880,0
20240617,155600,638378420,6880,6880,6880,6880,0
20240617,155500,638378420,6880,6880,6880,6880,0
20240617,155400,638378420,6880,6880,6880,6880,0
20240617,155300,638378420,6880,6880,6880,6880,0
20240617,155200,638378420,6880,6880,6880,6880,0
20240617,155100,638378420,6880,6880,6880,6880,0
20240617,155000,638378420,6880,6880,6880,6880,0
20240617,154900,638378420,6880,6880,6880,6880,0
20240617,154800,638378420,6880,6880,6880,6880,0
20240617,154700,638378420,6880,6880,6880,6880,0
20240617,154600,638378420,6880,6880,6880,6880,0
20240617,154500,638378420,6880,6880,6880,6880,0
20240617,154400,638378420,6880,6880,6880,6880,0
20240617,154300,638378420,6880,6880,6880,6880,0
20240617,154200,638378420,6880,6880,6880,6880,0
20240617,154100,638378420,6880,6880,6880,6880,2306
20240617,154000,638378420,6880,6880,6880,6880,0
20240617,153900,638378420,6880,6880,6880,6880,0
20240617,153800,638378420,6880,6880,6880,6880,0
20240617,153700,638378420,6880,6880,6880,6880,0
20240617,153600,638378420,6880,6880,6880,6880,0
20240617,153500,638378420,6880,6880,6880,6880,0
20240617,153400,638378420,6880,6880,6880,6880,0
20240617,153300,638378420,6880,6880,6880,6880,0
20240617,153200,638378420,6880,6880,6880,6880,0
20240617,153100,638378420,6880,6880,6880,6880,0
20240617,153000,638378420,6880,6880,6880,6880,2306
20240617,152900,622513140,6880,6880,6880,6880,0
20240617,152800,622513140,6880,6880,6880,6880,0
20240617,152700,622513140,6880,6880,6880,6880,0
20240617,152600,622513140,6880,6880,6880,6880,0
20240617,152500,622513140,6880,6880,6880,6880,0
20240617,152400,622513140,6880,6880,6880,6880,0
20240617,152300,622513140,6880,6880,6880,6880,0
20240617,152200,622513140,6880,6880,6880,6880,0
20240617,152100,622513140,6880,6880,6880,6880,0
20240617,152000,622513140,6880,6880,6880,6880,0
20240617,151900,622513140,6880,6880,6880,6880,190
20240617,151800,621205940,6880,6880,6880,6880,2
20240617,151700,621192180,6880,6880,6880,6880,20
20240617,151600,621054580,6910,6880,6910,6880,11
20240617,151500,620978870,6870,6870,6880,6870,775
20240617,151400,615647680,6880,6880,6880,6880,372
20240617,151300,613088320,6910,6910,6910,6910,0
20240617,151200,613088320,6910,6910,6910,6870,174
20240617,151100,611892530,6870,6880,6910,6870,534
20240617,151000,608218620,6880,6900,6900,6880,471
20240617,150900,604978120,6900,6900,6900,6900,0
20240617,150800,604978120,6900,6900,6900,6900,0
20240617,150700,604978120,6900,6900,6900,6900,151
20240617,150600,603936220,6870,6870,6870,6870,10
20240617,150500,603867520,6880,6880,6880,6880,97
20240617,150400,603200160,6880,6880,6880,6880,232
20240617,150300,601604000,6880,6880,6880,6880,160
20240617,150200,600503200,6880,6880,6880,6880,13
20240617,150100,600413760,6880,6890,6890,6880,473
20240617,150000,597158280,6920,6900,6920,6900,54
20240617,145900,596785600,6920,6920,6920,6920,1
20240617,145800,596778680,6920,6890,6920,6890,334
20240617,145700,594473400,6890,6890,6890,6890,726
20240617,145600,589471260,6920,6920,6920,6920,0
20240617,145500,589471260,6920,6920,6920,6920,0
20240617,145400,589471260,6920,6920,6920,6920,12
20240617,145300,589388220,6920,6920,6920,6920,0
20240617,145200,589388220,6920,6920,6920,6920,0
20240617,145100,589388220,6920,6920,6920,6920,0
20240617,145000,589388220,6920,6920,6920,6920,0
20240617,144900,589388220,6920,6920,6920,6920,0
20240617,144800,589388220,6920,6920,6920,6920,0
20240617,144700,589388220,6920,6920,6920,6920,30
20240617,144600,589180620,6920,6920,6920,6920,0
20240617,144500,589180620,6920,6920,6920,6920,1
20240617,144400,589173700,6890,6890,6890,6890,0
20240617,144300,589173700,6890,6890,6890,6890,0
20240617,144200,589173700,6890,6890,6890,6890,435
20240617,144100,586176550,6900,6920,6920,6900,100
20240617,144000,585486510,6910,6890,6910,6890,223
20240617,143900,583947810,6900,6900,6900,6900,1
20240617,143800,583940910,6900,6900,6900,6900,17
20240617,143700,583823610,6890,6890,6890,6890,1
20240617,143600,583816720,6890,6890,6890,6890,0
20240617,143500,583816720,6890,6890,6890,6890,0
20240617,143400,583816720,6890,6890,6890,6890,0
20240617,143300,583816720,6890,6890,6890,6890,0
20240617,143200,583816720,6890,6890,6890,6890,0
20240617,143100,583816720,6890,6890,6890,6890,0
20240617,143000,583816720,6890,6890,6890,6890,4
20240617,142900,583789160,6890,6890,6890,6890,0
20240617,142800,583789160,6890,6890,6890,6890,0
20240617,142700,583789160,6890,6890,6890,6890,0
20240617,142600,583789160,6890,6890,6890,6890,740
20240617,142500,578690560,6890,6890,6890,6890,0
20240617,142400,578690560,6890,6890,6890,6890,0
20240617,142300,578690560,6890,6890,6890,6890,31
20240617,142200,578476970,6900,6900,6900,6890,56
20240617,142100,578090920,6900,6900,6900,6900,17
20240617,142000,577973620,6880,6880,6880,6880,0
20240617,141900,577973620,6880,6880,6880,6880,0
20240617,141800,577973620,6880,6880,6880,6880,0
20240617,141700,577973620,6880,6880,6880,6880,0
20240617,141600,577973620,6880,6880,6880,6880,5
20240617,141500,577939220,6870,6870,6870,6870,0
20240617,141400,577939220,6870,6870,6870,6870,21
20240617,141300,577794950,6880,6880,6880,6880,809
20240617,141200,572229030,6870,6870,6870,6870,0
20240617,141100,572229030,6870,6870,6870,6870,0
20240617,141000,572229030,6870,6870,6870,6870,0
20240617,140900,572229030,6870,6870,6870,6870,1000
20240617,140800,565359030,6870,6870,6870,6870,0
20240617,140700,565359030,6870,6870,6870,6870,0
20240617,140600,565359030,6870,6870,6870,6870,0
20240617,140500,565359030,6870,6870,6870,6870,0
20240617,140400,565359030,6870,6880,6880,6870,731
20240617,140300,560335710,6880,6880,6880,6880,0
20240617,140200,560335710,6880,6880,6880,6880,592
20240617,140100,556262750,6880,6890,6890,6880,1734
20240617,140000,544329640,6910,6910,6910,6910,14
20240617,135900,544232900,6900,6900,6900,6900,30
20240617,135800,544025900,6890,6900,6900,6890,2000
20240617,135700,530245200,6890,6890,6890,6890,0
20240617,135600,530245200,6890,6890,6890,6890,0
20240617,135500,530245200,6890,6900,6900,6890,300
20240617,135400,528176560,6940,6940,6940,6940,0
20240617,135300,528176560,6940,6910,6940,6910,294
20240617,135200,526144990,6910,6910,6910,6910,1
20240617,135100,526138080,6960,6960,6960,6960,0
20240617,135000,526138080,6960,6960,6960,6960,0
20240617,134900,526138080,6960,6960,6960,6960,0
20240617,134800,526138080,6960,6950,6960,6950,2
20240617,134700,526124170,6920,6920,6920,6920,0
20240617,134600,526124170,6920,6920,6920,6920,100
20240617,134500,525432170,6920,6920,6920,6920,0
20240617,134400,525432170,6920,6920,6920,6920,0
20240617,134300,525432170,6920,6920,6920,6920,0
20240617,134200,525432170,6920,6920,6920,6920,0
20240617,134100,525432170,6920,6920,6920,6920,50
20240617,134000,525086170,6920,6920,6920,6920,0
20240617,133900,525086170,6920,6930,6930,6920,700
20240617,133800,520241160,6920,6920,6920,6920,0
20240617,133700,520241160,6920,6920,6920,6920,0
20240617,133600,520241160,6920,6920,6920,6920,0
20240617,133500,520241160,6920,6920,6920,6920,0
20240617,133400,520241160,6920,6920,6920,6920,0
20240617,133300,520241160,6920,6920,6920,6920,0
20240617,133200,520241160,6920,6920,6920,6920,0
20240617,133100,520241160,6920,6920,6920,6920,0
20240617,133000,520241160,6920,6920,6920,6920,0
20240617,132900,520241160,6920,6920,6920,6920,0
20240617,132800,520241160,6920,6920,6920,6920,0
20240617,132700,520241160,6920,6920,6920,6920,0
20240617,132600,520241160,6920,6930,6930,6920,100
20240617,132500,519548620,6970,6970,6970,6970,1
20240617,132400,519541650,6930,6930,6930,6930,351
20240617,132300,517109220,6920,6940,6940,6920,300
20240617,132200,515030840,6980,6980,6980,6980,0
20240617,132100,515030840,6980,6980,6980,6980,0
20240617,132000,515030840,6980,6980,6980,6980,16
20240617,131900,514919160,6980,6980,6980,6980,20
20240617,131800,514779560,6980,6980,6980,6980,0
20240617,131700,514779560,6980,6980,6980,6980,1
20240617,131600,514772580,6980,6980,6980,6980,19
20240617,131500,514639960,6980,6980,6980,6980,12
20240617,131400,514556200,6980,6980,6980,6980,0
20240617,131300,514556200,6980,6980,6980,6980,0
20240617,131200,514556200,6980,6980,6980,6980,0
20240617,131100,514556200,6980,6980,6980,6980,1
20240617,131000,514549220,6980,6980,6980,6980,0
20240617,130900,514549220,6980,6980,6980,6980,1
20240617,130800,514542240,6950,6990,6990,6950,20
20240617,130700,514402600,6990,6990,6990,6990,0
20240617,130600,514402600,6990,6990,6990,6990,0
20240617,130500,514402600,6990,6990,6990,6990,33
20240617,130400,514171930,6990,6990,6990,6990,0
20240617,130300,514171930,6990,6990,6990,6990,0
20240617,130200,514171930,6990,6990,6990,6990,0
20240617,130100,514171930,6990,6990,6990,6990,0
20240617,130000,514171930,6990,6990,6990,6990,0
20240617,125900,514171930,6990,6950,6990,6950,7
20240617,125800,514123160,6950,6950,6950,6950,0
20240617,125700,514123160,6950,6950,6950,6950,4
20240617,125600,514095360,7000,7000,7000,7000,0
20240617,125500,514095360,7000,6970,7000,6970,15
20240617,125400,513990510,7000,7000,7000,7000,23
20240617,125300,513829510,7000,6990,7000,6990,63
20240617,125200,513388520,6990,6950,6990,6930,73
20240617,125100,512881890,6950,6960,6960,6950,93
20240617,125000,512235200,7010,7010,7010,7010,0
20240617,124900,512235200,7010,7010,7010,7010,0
20240617,124800,512235200,7010,7010,7010,7010,1
20240617,124700,512228190,6980,6980,6980,6980,0
20240617,124600,512228190,6980,6980,6980,6980,2
20240617,124500,512214230,6970,6970,6970,6970,0
20240617,124400,512214230,6970,6970,6970,6970,2
20240617,124300,512200290,6970,6970,6970,6970,0
20240617,124200,512200290,6970,6970,6970,6970,0
20240617,124100,512200290,6970,6970,6970,6970,3
20240617,124000,512179380,7020,6960,7020,6960,4
20240617,123900,512151430,7010,7010,7010,7010,1
20240617,123800,512144420,6960,6980,6980,6960,501
20240617,123700,508657340,6970,6970,6970,6970,0
20240617,123600,508657340,6970,6970,6970,6970,0
20240617,123500,508657340,6970,6970,6970,6970,0
20240617,123400,508657340,6970,6970,6970,6970,25
20240617,123300,508483090,6970,6970,6970,6970,171
20240617,123200,507291220,6980,6980,6980,6980,4
20240617,123100,507263300,6990,6990,6990,6990,0
20240617,123000,507263300,6990,6990,6990,6990,6
20240617,122900,507221360,7000,7000,7000,7000,0
20240617,122800,507221360,7000,7000,7000,7000,2
20240617,122700,507207360,7000,7000,7000,7000,15
20240617,122600,507102360,7000,7000,7000,7000,0
20240617,122500,507102360,7000,7000,7000,7000,0
20240617,122400,507102360,7000,7000,7000,7000,4
20240617,122300,507074360,7030,7000,7030,7000,40
20240617,122200,506793430,6950,6950,6950,6950,0
20240617,122100,506793430,6950,6970,6970,6950,464
20240617,122000,503563390,6980,7000,7000,6980,99
20240617,121900,502870810,7000,7010,7010,7000,150
20240617,121800,501820640,6990,6990,6990,6990,0
20240617,121700,501820640,6990,6990,6990,6990,0
20240617,121600,501820640,6990,6990,6990,6990,0
20240617,121500,501820640,6990,7000,7000,6990,6
20240617,121400,501778690,6980,6980,7030,6980,98
20240617,121300,501094600,6990,7010,7010,6990,99
20240617,121200,500401370,7020,7030,7030,7020,9
20240617,121100,500338160,7030,7030,7030,7030,0
20240617,121000,500338160,7030,7030,7030,7030,0
20240617,120900,500338160,7030,7050,7050,7030,14
20240617,120800,500239680,7100,7080,7100,7080,14
20240617,120700,500140340,7070,7070,7070,7070,1
20240617,120600,500133270,7030,7030,7030,7030,10
20240617,120500,500062970,7080,7030,7080,7030,50
20240617,120400,499709970,7040,7040,7040,7040,0
20240617,120300,499709970,7040,7040,7040,7040,0
20240617,120200,499709970,7040,7040,7040,7040,50
20240617,120100,499357970,7040,7040,7040,7040,32
20240617,120000,499132690,7040,7110,7110,7040,14
20240617,115900,499033750,7120,7120,7120,7120,0
20240617,115800,499033750,7120,7120,7120,7120,0
20240617,115700,499033750,7120,7120,7120,7120,0
20240617,115600,499033750,7120,7120,7120,7120,0
20240617,115500,499033750,7120,7070,7120,7070,2
20240617,115400,499019560,7070,7090,7120,7070,471
20240617,115300,495681430,7100,7110,7110,7100,21
20240617,115200,495532310,7150,7190,7200,7120,47
20240617,115100,495196250,7200,7060,7200,7060,3478
20240617,115000,470301730,7060,7060,7060,7060,101
20240617,114900,469588670,7070,7070,7070,7070,24
20240617,114800,469418990,7120,7120,7120,7120,2
20240617,114700,469404750,7080,7080,7080,7080,0
20240617,114600,469404750,7080,7130,7140,7080,19
20240617,114500,469269430,7080,7130,7140,7070,155
20240617,114400,468171110,7080,7130,7150,7080,86
20240617,114300,467557940,7080,7120,7150,7070,799
20240617,114200,461890430,7120,7040,7120,7030,1652
20240617,114100,450201180,7060,7030,7060,7000,1135
20240617,114000,442209200,6980,7040,7040,6980,1596
20240617,113900,430975190,7040,7030,7040,7000,429
20240617,113800,427955170,7020,6980,7020,6950,36
20240617,113700,427704310,6980,7040,7040,6980,442
20240617,113600,424592760,7040,6980,7040,6970,426
20240617,113500,421603060,6990,7020,7020,6990,12
20240617,113400,421518880,7040,7040,7040,7040,14
20240617,113300,421420320,7040,7030,7040,7030,2874
20240617,113200,401204310,7030,7030,7030,6980,527
20240617,113100,397500750,6980,6960,7030,6960,573
20240617,113000,393475910,6970,7000,7030,6960,1207
20240617,112900,385012970,7000,7000,7000,7000,1
20240617,112800,385005970,7000,6920,7000,6920,2056
20240617,112700,370715920,6880,6880,6880,6880,9
20240617,112600,370654000,6880,6880,6880,6880,366
20240617,112500,368135920,6880,6880,6880,6880,0
20240617,112400,368135920,6880,6880,6880,6880,200
20240617,112300,366759920,6920,6920,6920,6880,154
20240617,112200,365697600,6920,6920,6920,6920,205
20240617,112100,364279000,6920,6880,6920,6880,516
20240617,112000,360720280,6920,6920,6920,6920,5
20240617,111900,360685680,6920,6880,6920,6880,189
20240617,111800,359383100,6860,6880,6880,6860,117
20240617,111700,358580130,6880,6820,6880,6820,1076
20240617,111600,351199750,6840,6840,6840,6810,6032
20240617,111500,309997510,6860,6870,6870,6850,5243
20240617,111400,274064340,6860,6860,6860,6860,95
20240617,111300,273412640,6860,6870,6870,6860,660
20240617,111200,268884840,6860,6890,6920,6860,1920
20240617,111100,255686030,6890,6890,6890,6890,1
20240617,111000,255679140,6910,6900,6910,6900,77
20240617,110900,255147740,6910,6910,6910,6910,1
20240617,110800,255140830,6920,6920,6920,6920,99
20240617,110700,254455750,6920,6920,6920,6920,2
20240617,110600,254441910,6920,6920,6920,6920,0
20240617,110500,254441910,6920,6920,6920,6920,1
20240617,110400,254434990,6890,6900,6900,6890,1130
20240617,110300,246649190,6900,6930,6930,6900,542
20240617,110200,242909090,6900,6900,6900,6900,0
20240617,110100,242909090,6900,6900,6900,6900,0
20240617,110000,242909090,6900,6900,6900,6900,187
20240617,105900,241618790,6930,6930,6930,6930,0
20240617,105800,241618790,6930,6930,6930,6890,10100
20240617,105700,171947310,6920,6920,6920,6920,100
20240617,105600,171255310,6920,6910,6920,6910,161
20240617,105500,170142680,6920,6920,6920,6920,0
20240617,105400,170142680,6920,6920,6920,6920,1159
20240617,105300,162122400,6910,6940,6940,6910,765
20240617,105200,156836190,6940,6940,6940,6940,32
20240617,105100,156614110,6910,6920,6920,6910,1000
20240617,105000,149702510,6920,6920,6920,6920,0
20240617,104900,149702510,6920,6930,6930,6920,2506
20240617,104800,132355930,6930,6930,6930,6930,0
20240617,104700,132355930,6930,6930,6930,6930,0
20240617,104600,132355930,6930,6930,6930,6930,202
20240617,104500,130956070,6920,6930,6930,6920,320
20240617,104400,128738680,6930,6930,6930,6930,703
20240617,104300,123866890,6930,6930,6930,6930,1390
20240617,104200,114234190,6930,6930,6930,6930,0
20240617,104100,114234190,6930,6930,6930,6930,0
20240617,104000,114234190,6930,6930,6930,6930,1
20240617,103900,114227260,6940,6940,6940,6940,1117
20240617,103800,106475280,6940,6940,6940,6940,0
20240617,103700,106475280,6940,6940,6940,6940,100
20240617,103600,105781280,6940,6940,6940,6940,0
20240617,103500,105781280,6940,6940,6940,6940,2
20240617,103400,105767400,6970,6970,6970,6970,2
20240617,103300,105753460,6970,6970,6970,6970,12
20240617,103200,105669820,6970,6970,6970,6970,80
20240617,103100,105112220,6970,6970,6970,6970,0
20240617,103000,105112220,6970,6970,6970,6970,0
20240617,102900,105112220,6970,6970,6970,6970,0
20240617,102800,105112220,6970,6970,6970,6970,0
20240617,102700,105112220,6970,6970,6970,6970,50
20240617,102600,104763720,6970,6950,6970,6950,160
20240617,102500,103651700,6950,6950,6950,6950,1
20240617,102400,103644750,6960,6960,6960,6960,0
20240617,102300,103644750,6960,6960,6960,6960,160
20240617,102200,102531150,6940,6940,6940,6940,0
20240617,102100,102531150,6940,6940,6940,6940,40
20240617,102000,102253550,6950,6950,6950,6950,0
20240617,101900,102253550,6950,6950,6950,6950,396
20240617,101800,99501350,6950,6950,6950,6950,0
20240617,101700,99501350,6950,6950,6950,6950,802
20240617,101600,93927450,6950,6960,6960,6950,186
20240617,101500,92634440,6940,6940,6940,6940,50
20240617,101400,92287440,6950,6950,6950,6950,1
20240617,101300,92280490,6940,6940,6940,6940,1
20240617,101200,92273550,6940,6950,6950,6940,100
20240617,101100,91578940,6970,6970,6970,6970,3
20240617,101000,91558030,6970,6970,6970,6970,0
20240617,100900,91558030,6970,6970,6970,6970,0
20240617,100800,91558030,6970,6970,6970,6970,0
20240617,100700,91558030,6970,6970,6970,6970,3
20240617,100600,91537120,6970,6970,6970,6940,3
20240617,100500,91516240,6940,6940,6940,6940,0
20240617,100400,91516240,6940,6950,6950,6940,73
20240617,100300,91009500,6970,6970,6970,6970,2
20240617,100200,90995560,6970,6970,6970,6970,0
20240617,100100,90995560,6970,6940,6970,6940,2
20240617,100000,90981650,6970,6960,6970,6940,300
20240617,095900,88899320,6960,6960,6960,6960,0
20240617,095800,88899320,6960,6960,6960,6960,0
20240617,095700,88899320,6960,6960,6960,6960,2
20240617,095600,88885400,6970,6970,6970,6970,0
20240617,095500,88885400,6970,6970,6970,6970,3
20240617,095400,88864490,6930,6960,6970,6930,982
20240617,095300,82054330,6960,6960,6960,6960,0
20240617,095200,82054330,6960,6970,6970,6960,3
20240617,095100,82033440,6940,6940,6940,6940,100
20240617,095000,81339440,6940,6940,6940,6940,962
20240617,094900,74663160,6980,6980,6980,6980,0
20240617,094800,74663160,6980,6980,6980,6980,0
20240617,094700,74663160,6980,6980,6980,6980,0
20240617,094600,74663160,6980,6980,6980,6980,0
20240617,094500,74663160,6980,6980,6980,6980,1
20240617,094400,74656180,6940,6980,6980,6940,112
20240617,094300,73878860,6930,6970,6970,6930,710
20240617,094200,68949420,6970,6970,6970,6970,0
20240617,094100,68949420,6970,6970,6970,6970,1
20240617,094000,68942450,6980,6980,6980,6980,0
20240617,093900,68942450,6980,6980,6980,6980,1
20240617,093800,68935470,6960,6960,6960,6960,0
20240617,093700,68935470,6960,6970,6970,6960,74
20240617,093600,68419700,6970,6970,6970,6970,8
20240617,093500,68363940,6970,6970,6970,6970,15
20240617,093400,68259390,6940,6950,6950,6940,715
20240617,093300,63294290,6970,6970,6970,6970,0
20240617,093200,63294290,6970,6970,6970,6970,0
20240617,093100,63294290,6970,6970,6970,6970,1
20240617,093000,63287320,6940,6940,6940,6940,126
20240617,092900,62412880,6940,6950,6950,6940,819
20240617,092800,56727470,6950,6950,6950,6950,461
20240617,092700,53523520,6950,6960,6960,6950,1379
20240617,092600,43939450,6990,6990,6990,6990,1
20240617,092500,43932460,6950,6990,6990,6950,1501
20240617,092400,33485090,6970,6970,6970,6970,40
20240617,092300,33206290,7000,7000,7000,7000,0
20240617,092200,33206290,7000,7000,7000,7000,1
20240617,092100,33199290,6970,6970,6970,6970,35
20240617,092000,32955340,6970,6970,6970,6970,0
20240617,091900,32955340,6970,6970,6970,6970,895
20240617,091800,26717190,6970,6970,6970,6970,0
20240617,091700,26717190,6970,6970,6970,6970,1665
20240617,091600,15112140,6970,6970,6970,6970,0
20240617,091500,15112140,6970,6970,6970,6970,429
20240617,091400,12122010,7020,7020,7020,7020,3
20240617,091300,12100950,6970,6980,6980,6970,190
20240617,091200,10775470,6980,6980,6980,6980,30
20240617,091100,10566070,6970,7010,7010,6970,227
20240617,091000,8983020,7010,7010,7010,7010,12
20240617,090900,8898900,7060,7060,7060,7060,0
20240617,090800,8898900,7060,7060,7060,7060,2
20240617,090700,8884780,7060,7060,7060,7060,501
20240617,090600,5347720,7060,7020,7060,7020,22
20240617,090500,5192900,7020,7020,7020,7020,5
20240617,090400,5157800,7020,7020,7020,7020,500
20240617,090300,1647800,7020,7020,7020,7020,0
20240617,090200,1647800,7020,7020,7020,7020,0
20240617,090100,1647800,7020,7020,7020,7020,0
20240617,090000,1647800,7020,7010,7020,7010,235