stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,202600,873705395,4910,4910,4910,4910,9333
20240614,202500,873705395,4910,4910,4910,4910,0
20240614,202400,873705395,4910,4910,4910,4910,0
20240614,202300,873705395,4910,4910,4910,4910,0
20240614,202200,873705395,4910,4910,4910,4910,0
20240614,202100,873705395,4910,4910,4910,4910,0
20240614,202000,873705395,4910,4910,4910,4910,0
20240614,201900,873705395,4910,4910,4910,4910,0
20240614,201800,873705395,4910,4910,4910,4910,0
20240614,201700,873705395,4910,4910,4910,4910,0
20240614,201600,873705395,4910,4910,4910,4910,0
20240614,201500,873705395,4910,4910,4910,4910,0
20240614,201400,873705395,4910,4910,4910,4910,0
20240614,201300,873705395,4910,4910,4910,4910,0
20240614,201200,873705395,4910,4910,4910,4910,0
20240614,201100,873705395,4910,4910,4910,4910,0
20240614,201000,873705395,4910,4910,4910,4910,0
20240614,200900,873705395,4910,4910,4910,4910,0
20240614,200800,873705395,4910,4910,4910,4910,0
20240614,200700,873705395,4910,4910,4910,4910,0
20240614,200600,873705395,4910,4910,4910,4910,0
20240614,200500,873705395,4910,4910,4910,4910,0
20240614,200400,873705395,4910,4910,4910,4910,0
20240614,200300,873705395,4910,4910,4910,4910,0
20240614,200200,873705395,4910,4910,4910,4910,0
20240614,200100,873705395,4910,4910,4910,4910,0
20240614,200000,873705395,4910,4910,4910,4910,0
20240614,195900,873705395,4910,4910,4910,4910,0
20240614,195800,873705395,4910,4910,4910,4910,0
20240614,195700,873705395,4910,4910,4910,4910,0
20240614,195600,873705395,4910,4910,4910,4910,9333
20240614,195500,873705395,4910,4910,4910,4910,0
20240614,195400,873705395,4910,4910,4910,4910,0
20240614,195300,873705395,4910,4910,4910,4910,0
20240614,195200,873705395,4910,4910,4910,4910,0
20240614,195100,873705395,4910,4910,4910,4910,0
20240614,195000,873705395,4910,4910,4910,4910,0
20240614,194900,873705395,4910,4910,4910,4910,0
20240614,194800,873705395,4910,4910,4910,4910,0
20240614,194700,873705395,4910,4910,4910,4910,0
20240614,194600,873705395,4910,4910,4910,4910,0
20240614,194500,873705395,4910,4910,4910,4910,0
20240614,194400,873705395,4910,4910,4910,4910,0
20240614,194300,873705395,4910,4910,4910,4910,0
20240614,194200,873705395,4910,4910,4910,4910,0
20240614,194100,873705395,4910,4910,4910,4910,0
20240614,194000,873705395,4910,4910,4910,4910,0
20240614,193900,873705395,4910,4910,4910,4910,0
20240614,193800,873705395,4910,4910,4910,4910,0
20240614,193700,873705395,4910,4910,4910,4910,0
20240614,193600,873705395,4910,4910,4910,4910,0
20240614,193500,873705395,4910,4910,4910,4910,0
20240614,193400,873705395,4910,4910,4910,4910,0
20240614,193300,873705395,4910,4910,4910,4910,0
20240614,193200,873705395,4910,4910,4910,4910,0
20240614,193100,873705395,4910,4910,4910,4910,0
20240614,193000,873705395,4910,4910,4910,4910,0
20240614,192900,873705395,4910,4910,4910,4910,0
20240614,192800,873705395,4910,4910,4910,4910,0
20240614,192700,873705395,4910,4910,4910,4910,0
20240614,192600,873705395,4910,4910,4910,4910,9333
20240614,192500,873705395,4910,4910,4910,4910,0
20240614,192400,873705395,4910,4910,4910,4910,0
20240614,192300,873705395,4910,4910,4910,4910,0
20240614,192200,873705395,4910,4910,4910,4910,0
20240614,192100,873705395,4910,4910,4910,4910,0
20240614,192000,873705395,4910,4910,4910,4910,0
20240614,191900,873705395,4910,4910,4910,4910,0
20240614,191800,873705395,4910,4910,4910,4910,0
20240614,191700,873705395,4910,4910,4910,4910,0
20240614,191600,873705395,4910,4910,4910,4910,0
20240614,191500,873705395,4910,4910,4910,4910,0
20240614,191400,873705395,4910,4910,4910,4910,0
20240614,191300,873705395,4910,4910,4910,4910,0
20240614,191200,873705395,4910,4910,4910,4910,0
20240614,191100,873705395,4910,4910,4910,4910,0
20240614,191000,873705395,4910,4910,4910,4910,0
20240614,190900,873705395,4910,4910,4910,4910,0
20240614,190800,873705395,4910,4910,4910,4910,0
20240614,190700,873705395,4910,4910,4910,4910,0
20240614,190600,873705395,4910,4910,4910,4910,0
20240614,190500,873705395,4910,4910,4910,4910,0
20240614,190400,873705395,4910,4910,4910,4910,0
20240614,190300,873705395,4910,4910,4910,4910,0
20240614,190200,873705395,4910,4910,4910,4910,0
20240614,190100,873705395,4910,4910,4910,4910,0
20240614,190000,873705395,4910,4910,4910,4910,0
20240614,185900,873705395,4910,4910,4910,4910,0
20240614,185800,873705395,4910,4910,4910,4910,0
20240614,185700,873705395,4910,4910,4910,4910,0
20240614,185600,873705395,4910,4910,4910,4910,9333
20240614,185500,873705395,4910,4910,4910,4910,0
20240614,185400,873705395,4910,4910,4910,4910,0
20240614,185300,873705395,4910,4910,4910,4910,0
20240614,185200,873705395,4910,4910,4910,4910,0
20240614,185100,873705395,4910,4910,4910,4910,0
20240614,185000,873705395,4910,4910,4910,4910,0
20240614,184900,873705395,4910,4910,4910,4910,0
20240614,184800,873705395,4910,4910,4910,4910,0
20240614,184700,873705395,4910,4910,4910,4910,0
20240614,184600,873705395,4910,4910,4910,4910,0
20240614,184500,873705395,4910,4910,4910,4910,0
20240614,184400,873705395,4910,4910,4910,4910,0
20240614,184300,873705395,4910,4910,4910,4910,0
20240614,184200,873705395,4910,4910,4910,4910,0
20240614,184100,873705395,4910,4910,4910,4910,0
20240614,184000,873705395,4910,4910,4910,4910,0
20240614,183900,873705395,4910,4910,4910,4910,0
20240614,183800,873705395,4910,4910,4910,4910,0
20240614,183700,873705395,4910,4910,4910,4910,0
20240614,183600,873705395,4910,4910,4910,4910,0
20240614,183500,873705395,4910,4910,4910,4910,0
20240614,183400,873705395,4910,4910,4910,4910,0
20240614,183300,873705395,4910,4910,4910,4910,0
20240614,183200,873705395,4910,4910,4910,4910,0
20240614,183100,873705395,4910,4910,4910,4910,0
20240614,183000,873705395,4910,4910,4910,4910,0
20240614,182900,873705395,4910,4910,4910,4910,0
20240614,182800,873705395,4910,4910,4910,4910,0
20240614,182700,873705395,4910,4910,4910,4910,0
20240614,182600,873705395,4910,4910,4910,4910,9333
20240614,182500,873705395,4910,4910,4910,4910,0
20240614,182400,873705395,4910,4910,4910,4910,0
20240614,182300,873705395,4910,4910,4910,4910,0
20240614,182200,873705395,4910,4910,4910,4910,0
20240614,182100,873705395,4910,4910,4910,4910,0
20240614,182000,873705395,4910,4910,4910,4910,0
20240614,181900,873705395,4910,4910,4910,4910,0
20240614,181800,873705395,4910,4910,4910,4910,0
20240614,181700,873705395,4910,4910,4910,4910,0
20240614,181600,873705395,4910,4910,4910,4910,0
20240614,181500,873705395,4910,4910,4910,4910,0
20240614,181400,873705395,4910,4910,4910,4910,0
20240614,181300,873705395,4910,4910,4910,4910,0
20240614,181200,873705395,4910,4910,4910,4910,0
20240614,181100,873705395,4910,4910,4910,4910,0
20240614,181000,873705395,4910,4910,4910,4910,0
20240614,180900,873705395,4910,4910,4910,4910,0
20240614,180800,873705395,4910,4910,4910,4910,0
20240614,180700,873705395,4910,4910,4910,4910,0
20240614,180600,873705395,4910,4910,4910,4910,0
20240614,180500,873705395,4910,4910,4910,4910,0
20240614,180400,873705395,4910,4910,4910,4910,0
20240614,180300,873705395,4910,4910,4910,4910,0
20240614,180200,873705395,4910,4910,4910,4910,0
20240614,180100,873705395,4910,4910,4910,4910,0
20240614,180000,873705395,4910,4910,4910,4910,0
20240614,175900,873705395,4910,4910,4910,4910,0
20240614,175800,873705395,4910,4910,4910,4910,0
20240614,175700,873705395,4910,4910,4910,4910,0
20240614,175600,873705395,4910,4910,4910,4910,9333
20240614,175500,873705395,4910,4910,4910,4910,0
20240614,175400,873705395,4910,4910,4910,4910,0
20240614,175300,873705395,4910,4910,4910,4910,0
20240614,175200,873705395,4910,4910,4910,4910,0
20240614,175100,873705395,4910,4910,4910,4910,0
20240614,175000,873705395,4910,4910,4910,4910,0
20240614,174900,873705395,4910,4910,4910,4910,0
20240614,174800,873705395,4910,4910,4910,4910,0
20240614,174700,873705395,4910,4910,4910,4910,0
20240614,174600,873705395,4910,4910,4910,4910,0
20240614,174500,873705395,4910,4910,4910,4910,0
20240614,174400,873705395,4910,4910,4910,4910,0
20240614,174300,873705395,4910,4910,4910,4910,0
20240614,174200,873705395,4910,4910,4910,4910,0
20240614,174100,873705395,4910,4910,4910,4910,0
20240614,174000,873705395,4910,4910,4910,4910,0
20240614,173900,873705395,4910,4910,4910,4910,0
20240614,173800,873705395,4910,4910,4910,4910,0
20240614,173700,873705395,4910,4910,4910,4910,0
20240614,173600,873705395,4910,4910,4910,4910,0
20240614,173500,873705395,4910,4910,4910,4910,0
20240614,173400,873705395,4910,4910,4910,4910,0
20240614,173300,873705395,4910,4910,4910,4910,0
20240614,173200,873705395,4910,4910,4910,4910,0
20240614,173100,873705395,4910,4910,4910,4910,0
20240614,173000,873705395,4910,4910,4910,4910,0
20240614,172900,873705395,4910,4910,4910,4910,0
20240614,172800,873705395,4910,4910,4910,4910,0
20240614,172700,873705395,4910,4910,4910,4910,0
20240614,172600,873705395,4910,4910,4910,4910,9333
20240614,172500,873705395,4910,4910,4910,4910,0
20240614,172400,873705395,4910,4910,4910,4910,0
20240614,172300,873705395,4910,4910,4910,4910,0
20240614,172200,873705395,4910,4910,4910,4910,0
20240614,172100,873705395,4910,4910,4910,4910,0
20240614,172000,873705395,4910,4910,4910,4910,0
20240614,171900,873705395,4910,4910,4910,4910,0
20240614,171800,873705395,4910,4910,4910,4910,0
20240614,171700,873705395,4910,4910,4910,4910,0
20240614,171600,873705395,4910,4910,4910,4910,0
20240614,171500,873705395,4910,4910,4910,4910,0
20240614,171400,873705395,4910,4910,4910,4910,0
20240614,171300,873705395,4910,4910,4910,4910,0
20240614,171200,873705395,4910,4910,4910,4910,0
20240614,171100,873705395,4910,4910,4910,4910,0
20240614,171000,873705395,4910,4910,4910,4910,0
20240614,170900,873705395,4910,4910,4910,4910,0
20240614,170800,873705395,4910,4910,4910,4910,0
20240614,170700,873705395,4910,4910,4910,4910,0
20240614,170600,873705395,4910,4910,4910,4910,0
20240614,170500,873705395,4910,4910,4910,4910,0
20240614,170400,873705395,4910,4910,4910,4910,0
20240614,170300,873705395,4910,4910,4910,4910,0
20240614,170200,873705395,4910,4910,4910,4910,0
20240614,170100,873705395,4910,4910,4910,4910,0
20240614,170000,873705395,4910,4910,4910,4910,0
20240614,165900,873705395,4910,4910,4910,4910,0
20240614,165800,873705395,4910,4910,4910,4910,0
20240614,165700,873705395,4910,4910,4910,4910,0
20240614,165600,873705395,4910,4910,4910,4910,9333
20240614,165500,873705395,4910,4910,4910,4910,0
20240614,165400,873705395,4910,4910,4910,4910,0
20240614,165300,873705395,4910,4910,4910,4910,0
20240614,165200,873705395,4910,4910,4910,4910,0
20240614,165100,873705395,4910,4910,4910,4910,0
20240614,165000,873705395,4910,4910,4910,4910,0
20240614,164900,873705395,4910,4910,4910,4910,0
20240614,164800,873705395,4910,4910,4910,4910,0
20240614,164700,873705395,4910,4910,4910,4910,0
20240614,164600,873705395,4910,4910,4910,4910,0
20240614,164500,873705395,4910,4910,4910,4910,0
20240614,164400,873705395,4910,4910,4910,4910,0
20240614,164300,873705395,4910,4910,4910,4910,0
20240614,164200,873705395,4910,4910,4910,4910,0
20240614,164100,873705395,4910,4910,4910,4910,0
20240614,164000,873705395,4910,4910,4910,4910,0
20240614,163900,873705395,4910,4910,4910,4910,0
20240614,163800,873705395,4910,4910,4910,4910,0
20240614,163700,873705395,4910,4910,4910,4910,0
20240614,163600,873705395,4910,4910,4910,4910,0
20240614,163500,873705395,4910,4910,4910,4910,0
20240614,163400,873705395,4910,4910,4910,4910,0
20240614,163300,873705395,4910,4910,4910,4910,0
20240614,163200,873705395,4910,4910,4910,4910,0
20240614,163100,873705395,4910,4910,4910,4910,0
20240614,163000,873705395,4910,4910,4910,4910,0
20240614,162900,873705395,4910,4910,4910,4910,0
20240614,162800,873705395,4910,4910,4910,4910,0
20240614,162700,873705395,4910,4910,4910,4910,0
20240614,162600,873705395,4910,4910,4910,4910,9333
20240614,162500,873705395,4910,4910,4910,4910,0
20240614,162400,873705395,4910,4910,4910,4910,0
20240614,162300,873705395,4910,4910,4910,4910,0
20240614,162200,873705395,4910,4910,4910,4910,0
20240614,162100,873705395,4910,4910,4910,4910,0
20240614,162000,873705395,4910,4910,4910,4910,0
20240614,161900,873705395,4910,4910,4910,4910,0
20240614,161800,873705395,4910,4910,4910,4910,0
20240614,161700,873705395,4910,4910,4910,4910,0
20240614,161600,873705395,4910,4910,4910,4910,0
20240614,161500,873705395,4910,4910,4910,4910,0
20240614,161400,873705395,4910,4910,4910,4910,0
20240614,161300,873705395,4910,4910,4910,4910,0
20240614,161200,873705395,4910,4910,4910,4910,0
20240614,161100,873705395,4910,4910,4910,4910,0
20240614,161000,873705395,4910,4910,4910,4910,0
20240614,160900,873705395,4910,4910,4910,4910,0
20240614,160800,873705395,4910,4910,4910,4910,0
20240614,160700,873705395,4910,4910,4910,4910,0
20240614,160600,873705395,4910,4910,4910,4910,0
20240614,160500,873705395,4910,4910,4910,4910,0
20240614,160400,873705395,4910,4910,4910,4910,0
20240614,160300,873705395,4910,4910,4910,4910,0
20240614,160200,873705395,4910,4910,4910,4910,0
20240614,160100,873705395,4910,4910,4910,4910,0
20240614,160000,873705395,4910,4910,4910,4910,0
20240614,155900,873705395,4910,4910,4910,4910,0
20240614,155800,873705395,4910,4910,4910,4910,0
20240614,155700,873705395,4910,4910,4910,4910,0
20240614,155600,873705395,4910,4910,4910,4910,9333
20240614,155500,873705395,4910,4910,4910,4910,0
20240614,155400,873705395,4910,4910,4910,4910,0
20240614,155300,873705395,4910,4910,4910,4910,0
20240614,155200,873705395,4910,4910,4910,4910,0
20240614,155100,873705395,4910,4910,4910,4910,0
20240614,155000,873705395,4910,4910,4910,4910,0
20240614,154900,873705395,4910,4910,4910,4910,0
20240614,154800,873705395,4910,4910,4910,4910,0
20240614,154700,873705395,4910,4910,4910,4910,0
20240614,154600,873705395,4910,4910,4910,4910,0
20240614,154500,873705395,4910,4910,4910,4910,0
20240614,154400,873705395,4910,4910,4910,4910,0
20240614,154300,873705395,4910,4910,4910,4910,0
20240614,154200,873705395,4910,4910,4910,4910,0
20240614,154100,873705395,4910,4910,4910,4910,0
20240614,154000,873705395,4910,4910,4910,4910,0
20240614,153900,873705395,4910,4910,4910,4910,0
20240614,153800,873705395,4910,4910,4910,4910,0
20240614,153700,873705395,4910,4910,4910,4910,0
20240614,153600,873705395,4910,4910,4910,4910,0
20240614,153500,873705395,4910,4910,4910,4910,0
20240614,153400,873705395,4910,4910,4910,4910,0
20240614,153300,873705395,4910,4910,4910,4910,0
20240614,153200,873705395,4910,4910,4910,4910,0
20240614,153100,873705395,4910,4910,4910,4910,0
20240614,153000,873705395,4910,4910,4910,4910,9333
20240614,152900,827880365,4965,4965,4965,4965,0
20240614,152800,827880365,4965,4965,4965,4965,0
20240614,152700,827880365,4965,4965,4965,4965,0
20240614,152600,827880365,4965,4965,4965,4965,0
20240614,152500,827880365,4965,4965,4965,4965,0
20240614,152400,827880365,4965,4965,4965,4965,0
20240614,152300,827880365,4965,4965,4965,4965,0
20240614,152200,827880365,4965,4965,4965,4965,0
20240614,152100,827880365,4965,4965,4965,4965,0
20240614,152000,827880365,4965,4965,4965,4965,0
20240614,151900,827880365,4965,4970,4970,4960,121
20240614,151800,827279750,4970,4960,4970,4955,2935
20240614,151700,812718215,4960,4925,4960,4925,5108
20240614,151600,787474140,4925,4925,4930,4925,302
20240614,151500,785986485,4925,4930,4930,4925,203
20240614,151400,784986700,4925,4910,4930,4910,749
20240614,151300,781300520,4920,4910,4920,4910,300
20240614,151200,779825520,4920,4905,4920,4905,59
20240614,151100,779536110,4920,4910,4920,4905,1723
20240614,151000,771078645,4925,4925,4925,4915,92
20240614,150900,770626225,4925,4920,4925,4915,1958
20240614,150800,760997525,4920,4920,4925,4920,921
20240614,150700,756466200,4920,4920,4920,4920,1012
20240614,150600,751487160,4920,4925,4925,4920,1351
20240614,150500,744837325,4925,4925,4925,4925,299
20240614,150400,743364750,4925,4930,4930,4925,228
20240614,150300,742240845,4930,4930,4930,4930,476
20240614,150200,739894165,4940,4930,4940,4930,258
20240614,150100,738622215,4940,4930,4940,4930,459
20240614,150000,736359335,4930,4940,4940,4930,501
20240614,145900,733889205,4940,4940,4940,4940,115
20240614,145800,733321105,4940,4940,4940,4940,265
20240614,145700,732012005,4930,4940,4940,4930,244
20240614,145600,730809065,4950,4950,4950,4950,0
20240614,145500,730809065,4950,4950,4950,4950,0
20240614,145400,730809065,4950,4950,4950,4950,59
20240614,145300,730517015,4950,4950,4950,4915,13
20240614,145200,730453020,4915,4915,4915,4915,20
20240614,145100,730354720,4945,4915,4945,4915,1439
20240614,145000,723248395,4915,4915,4915,4915,1000
20240614,144900,718333395,4935,4935,4935,4935,20
20240614,144800,718234695,4940,4940,4940,4940,322
20240614,144700,716644015,4940,4940,4940,4940,2
20240614,144600,716634135,4935,4920,4940,4910,2395
20240614,144500,704811440,4935,4935,4935,4935,3
20240614,144400,704796635,4935,4930,4935,4920,335
20240614,144300,703145045,4935,4930,4935,4930,261
20240614,144200,701858310,4935,4935,4935,4935,53
20240614,144100,701596755,4935,4930,4935,4930,444
20240614,144000,699407830,4930,4925,4930,4925,271
20240614,143900,698073050,4925,4925,4925,4920,249
20240614,143800,696846915,4920,4920,4920,4920,28
20240614,143700,696709155,4925,4925,4925,4925,50
20240614,143600,696462905,4925,4925,4925,4925,100
20240614,143500,695970405,4925,4910,4925,4905,101
20240614,143400,695474930,4905,4905,4930,4905,931
20240614,143300,690908200,4905,4905,4905,4905,4
20240614,143200,690888580,4905,4915,4915,4905,1400
20240614,143100,684017080,4915,4925,4925,4915,1427
20240614,143000,676998845,4925,4925,4925,4925,0
20240614,142900,676998845,4925,4925,4925,4925,7
20240614,142800,676964370,4935,4935,4935,4935,300
20240614,142700,675483870,4925,4925,4925,4925,0
20240614,142600,675483870,4925,4925,4925,4925,200
20240614,142500,674498870,4935,4935,4935,4935,1
20240614,142400,674493935,4920,4920,4920,4920,40
20240614,142300,674297135,4935,4925,4935,4925,239
20240614,142200,673119055,4935,4935,4935,4935,29
20240614,142100,672975940,4935,4935,4935,4935,0
20240614,142000,672975940,4935,4935,4935,4935,0
20240614,141900,672975940,4935,4935,4935,4935,0
20240614,141800,672975940,4935,4935,4935,4920,1647
20240614,141700,664856895,4935,4935,4935,4935,149
20240614,141600,664121580,4930,4930,4930,4930,20
20240614,141500,664022980,4925,4930,4930,4925,445
20240614,141400,661829315,4930,4930,4930,4930,928
20240614,141300,657254275,4925,4925,4925,4925,349
20240614,141200,655535450,4925,4925,4925,4925,0
20240614,141100,655535450,4925,4930,4930,4925,22
20240614,141000,655427095,4925,4925,4925,4920,13
20240614,140900,655363120,4930,4930,4930,4930,0
20240614,140800,655363120,4930,4930,4930,4920,101
20240614,140700,654865200,4930,4930,4930,4930,0
20240614,140600,654865200,4930,4930,4930,4930,2
20240614,140500,654855340,4930,4925,4930,4915,3400
20240614,140400,638128625,4925,4925,4925,4920,608
20240614,140300,635134650,4920,4920,4920,4915,138
20240614,140200,634455725,4910,4915,4920,4910,115
20240614,140100,633890955,4915,4915,4915,4915,31
20240614,140000,633738590,4925,4925,4925,4925,29
20240614,135900,633595765,4925,4925,4925,4925,0
20240614,135800,633595765,4925,4925,4925,4925,1
20240614,135700,633590840,4920,4925,4925,4920,116
20240614,135600,633019785,4925,4915,4925,4915,105
20240614,135500,632503660,4915,4930,4930,4915,201
20240614,135400,631515730,4920,4920,4920,4920,0
20240614,135300,631515730,4920,4920,4920,4920,0
20240614,135200,631515730,4920,4920,4920,4920,10
20240614,135100,631466530,4930,4940,4940,4930,1400
20240614,135000,624564040,4940,4930,4945,4930,1495
20240614,134900,617183540,4930,4930,4930,4930,10
20240614,134800,617134240,4930,4930,4930,4930,500
20240614,134700,614669240,4930,4925,4930,4925,100
20240614,134600,614176300,4910,4910,4925,4910,721
20240614,134500,610628740,4910,4920,4920,4910,51
20240614,134400,610377830,4920,4920,4920,4920,0
20240614,134300,610377830,4920,4920,4920,4920,0
20240614,134200,610377830,4920,4910,4920,4910,70
20240614,134100,610033630,4920,4920,4920,4920,503
20240614,134000,607558870,4920,4920,4920,4920,51
20240614,133900,607307950,4900,4915,4920,4900,25
20240614,133800,607185120,4920,4920,4920,4920,15
20240614,133700,607111320,4920,4920,4920,4920,1
20240614,133600,607106400,4910,4920,4920,4910,175
20240614,133500,606246800,4900,4910,4910,4900,189
20240614,133400,605320500,4910,4900,4910,4900,400
20240614,133300,603359500,4900,4900,4900,4900,1
20240614,133200,603354600,4890,4890,4890,4890,210
20240614,133100,602327700,4885,4910,4910,4885,2061
20240614,133000,592241915,4910,4920,4920,4910,122
20240614,132900,591642410,4925,4925,4925,4925,1
20240614,132800,591637485,4915,4915,4915,4915,467
20240614,132700,589342180,4910,4900,4910,4900,17
20240614,132600,589258830,4895,4895,4895,4895,2
20240614,132500,589249040,4895,4895,4895,4895,20
20240614,132400,589151140,4890,4890,4890,4890,314
20240614,132300,587615680,4890,4890,4890,4890,500
20240614,132200,585170680,4890,4890,4890,4890,79
20240614,132100,584784370,4900,4900,4900,4900,0
20240614,132000,584784370,4900,4900,4900,4900,0
20240614,131900,584784370,4900,4900,4900,4900,0
20240614,131800,584784370,4900,4900,4900,4900,67
20240614,131700,584456070,4885,4885,4885,4885,350
20240614,131600,582746320,4885,4885,4885,4885,70
20240614,131500,582404370,4885,4885,4885,4885,53
20240614,131400,582145465,4885,4885,4885,4885,0
20240614,131300,582145465,4885,4885,4885,4885,18
20240614,131200,582057535,4880,4880,4880,4880,0
20240614,131100,582057535,4880,4880,4880,4880,0
20240614,131000,582057535,4880,4880,4880,4880,0
20240614,130900,582057535,4880,4880,4880,4880,0
20240614,130800,582057535,4880,4880,4880,4880,0
20240614,130700,582057535,4880,4900,4900,4880,1714
20240614,130600,573671955,4900,4900,4900,4900,0
20240614,130500,573671955,4900,4900,4900,4900,10
20240614,130400,573622955,4900,4915,4915,4900,981
20240614,130300,568806345,4915,4915,4915,4915,15
20240614,130200,568732620,4910,4910,4910,4910,201
20240614,130100,567745710,4905,4905,4905,4905,7
20240614,130000,567711375,4905,4910,4910,4905,167
20240614,125900,566891470,4915,4915,4915,4915,219
20240614,125800,565815085,4915,4915,4915,4915,0
20240614,125700,565815085,4915,4920,4925,4915,161
20240614,125600,565022570,4935,4935,4935,4915,1046
20240614,125500,559860580,4935,4935,4935,4935,310
20240614,125400,558330730,4935,4935,4935,4900,538
20240614,125300,555677450,4940,4935,4940,4935,70
20240614,125200,555331745,4930,4895,4930,4895,6628
20240614,125100,522699060,4895,4895,4895,4895,1
20240614,125000,522694165,4890,4890,4890,4890,0
20240614,124900,522694165,4890,4890,4890,4890,15
20240614,124800,522620815,4880,4880,4880,4880,82
20240614,124700,522220655,4880,4880,4880,4880,0
20240614,124600,522220655,4880,4880,4880,4880,0
20240614,124500,522220655,4880,4880,4880,4880,0
20240614,124400,522220655,4880,4880,4880,4880,1
20240614,124300,522215775,4880,4880,4880,4880,150
20240614,124200,521483775,4875,4875,4875,4875,0
20240614,124100,521483775,4875,4875,4875,4875,28
20240614,124000,521347275,4875,4875,4875,4875,80
20240614,123900,520957275,4895,4895,4895,4895,149
20240614,123800,520227920,4895,4895,4895,4895,306
20240614,123700,518730050,4895,4890,4895,4890,300
20240614,123600,517261575,4895,4895,4895,4895,0
20240614,123500,517261575,4895,4895,4895,4895,0
20240614,123400,517261575,4895,4880,4895,4880,540
20240614,123300,514620700,4880,4875,4880,4870,49
20240614,123200,514381915,4885,4885,4885,4885,0
20240614,123100,514381915,4885,4885,4885,4885,502
20240614,123000,511929645,4885,4885,4885,4885,0
20240614,122900,511929645,4885,4870,4885,4870,29
20240614,122800,511788365,4870,4870,4870,4870,0
20240614,122700,511788365,4870,4870,4870,4870,0
20240614,122600,511788365,4870,4870,4870,4870,50
20240614,122500,511544865,4870,4870,4870,4870,20
20240614,122400,511447465,4870,4870,4870,4870,5
20240614,122300,511423115,4870,4870,4870,4870,59
20240614,122200,511135785,4870,4870,4870,4870,0
20240614,122100,511135785,4870,4870,4870,4870,0
20240614,122000,511135785,4870,4870,4870,4870,7
20240614,121900,511101695,4865,4865,4865,4865,0
20240614,121800,511101695,4865,4865,4865,4865,5
20240614,121700,511077370,4865,4865,4865,4865,0
20240614,121600,511077370,4865,4865,4865,4865,21
20240614,121500,510975205,4870,4870,4870,4870,5
20240614,121400,510950855,4870,4870,4870,4870,10
20240614,121300,510902155,4870,4870,4870,4870,1
20240614,121200,510897285,4855,4855,4855,4855,0
20240614,121100,510897285,4855,4855,4855,4855,106
20240614,121000,510382655,4870,4870,4870,4870,0
20240614,120900,510382655,4870,4870,4870,4870,0
20240614,120800,510382655,4870,4870,4870,4870,0
20240614,120700,510382655,4870,4855,4870,4855,538
20240614,120600,507770650,4855,4855,4855,4855,0
20240614,120500,507770650,4855,4855,4855,4855,0
20240614,120400,507770650,4855,4855,4855,4855,0
20240614,120300,507770650,4855,4855,4855,4855,521
20240614,120200,505241195,4870,4870,4870,4870,0
20240614,120100,505241195,4870,4870,4870,4870,0
20240614,120000,505241195,4870,4870,4870,4870,301
20240614,115900,503775325,4870,4855,4870,4855,12
20240614,115800,503717035,4855,4855,4855,4855,0
20240614,115700,503717035,4855,4855,4855,4855,0
20240614,115600,503717035,4855,4855,4855,4855,0
20240614,115500,503717035,4855,4855,4855,4855,5
20240614,115400,503692760,4850,4850,4850,4850,0
20240614,115300,503692760,4850,4850,4850,4850,0
20240614,115200,503692760,4850,4860,4860,4850,200
20240614,115100,502722065,4870,4870,4870,4870,1
20240614,115000,502717195,4860,4860,4860,4860,10
20240614,114900,502668595,4870,4870,4870,4870,6
20240614,114800,502639375,4860,4860,4860,4860,160
20240614,114700,501861775,4870,4870,4870,4870,0
20240614,114600,501861775,4870,4870,4870,4870,0
20240614,114500,501861775,4870,4870,4870,4870,0
20240614,114400,501861775,4870,4870,4870,4870,1
20240614,114300,501856905,4870,4870,4870,4850,33
20240614,114200,501696235,4850,4850,4850,4850,0
20240614,114100,501696235,4850,4855,4855,4850,474
20240614,114000,499397250,4850,4850,4850,4850,0
20240614,113900,499397250,4850,4865,4865,4850,1153
20240614,113800,493800220,4870,4890,4890,4870,557
20240614,113700,491087600,4890,4890,4890,4890,505
20240614,113600,488618150,4890,4890,4890,4890,0
20240614,113500,488618150,4890,4890,4890,4890,473
20240614,113400,486305180,4890,4890,4890,4890,1
20240614,113300,486300290,4890,4890,4890,4890,0
20240614,113200,486300290,4890,4890,4890,4890,23
20240614,113100,486187820,4890,4890,4890,4890,2
20240614,113000,486178040,4885,4880,4885,4880,466
20240614,112900,483901675,4880,4880,4880,4880,12
20240614,112800,483843115,4870,4870,4870,4870,45
20240614,112700,483623965,4870,4870,4870,4870,0
20240614,112600,483623965,4870,4870,4870,4870,3
20240614,112500,483609355,4865,4865,4865,4865,0
20240614,112400,483609355,4865,4865,4865,4865,0
20240614,112300,483609355,4865,4865,4865,4865,0
20240614,112200,483609355,4865,4865,4870,4865,105
20240614,112100,483098455,4865,4865,4865,4865,2
20240614,112000,483088725,4850,4850,4850,4850,23
20240614,111900,482977175,4850,4850,4850,4850,129
20240614,111800,482351525,4845,4845,4845,4845,0
20240614,111700,482351525,4845,4850,4850,4845,181
20240614,111600,481474450,4850,4850,4850,4850,1
20240614,111500,481469600,4865,4865,4865,4865,8
20240614,111400,481430680,4865,4865,4865,4865,0
20240614,111300,481430680,4865,4870,4870,4865,6
20240614,111200,481401485,4870,4870,4870,4870,1
20240614,111100,481396615,4850,4870,4870,4850,713
20240614,111000,477938425,4855,4860,4870,4855,884
20240614,110900,473645625,4870,4870,4870,4870,3
20240614,110800,473631015,4870,4870,4870,4870,10
20240614,110700,473582315,4870,4870,4870,4870,16
20240614,110600,473504395,4860,4860,4870,4860,668
20240614,110500,470252175,4865,4865,4865,4865,51
20240614,110400,470004060,4860,4860,4860,4860,0
20240614,110300,470004060,4860,4860,4860,4860,0
20240614,110200,470004060,4860,4860,4860,4860,0
20240614,110100,470004060,4860,4860,4860,4860,10
20240614,110000,469955460,4865,4865,4865,4865,0
20240614,105900,469955460,4865,4855,4865,4855,118
20240614,105800,469382450,4855,4860,4860,4855,70
20240614,105700,469042555,4860,4860,4860,4860,0
20240614,105600,469042555,4860,4860,4860,4860,0
20240614,105500,469042555,4860,4855,4860,4855,135
20240614,105400,468387075,4860,4860,4860,4860,0
20240614,105300,468387075,4860,4860,4860,4860,0
20240614,105200,468387075,4860,4860,4860,4860,0
20240614,105100,468387075,4860,4855,4860,4855,25
20240614,105000,468265640,4855,4855,4860,4855,3
20240614,104900,468251070,4860,4860,4860,4860,0
20240614,104800,468251070,4860,4860,4860,4860,61
20240614,104700,467954610,4840,4840,4840,4840,0
20240614,104600,467954610,4840,4845,4845,4840,1847
20240614,104500,459015080,4865,4865,4865,4865,0
20240614,104400,459015080,4865,4865,4865,4840,7
20240614,104300,458981050,4845,4855,4865,4845,31
20240614,104200,458830685,4860,4860,4860,4860,10
20240614,104100,458782085,4865,4865,4865,4865,680
20240614,104000,455473885,4865,4865,4865,4865,1
20240614,103900,455469020,4840,4840,4840,4840,450
20240614,103800,453291020,4840,4840,4840,4840,500
20240614,103700,450871020,4840,4840,4840,4840,194
20240614,103600,449932060,4840,4850,4850,4840,2633
20240614,103500,437177830,4850,4855,4870,4850,2160
20240614,103400,426696300,4870,4870,4870,4870,42
20240614,103300,426491760,4870,4870,4870,4870,0
20240614,103200,426491760,4870,4870,4870,4870,43
20240614,103100,426282350,4870,4870,4870,4870,0
20240614,103000,426282350,4870,4870,4870,4870,61
20240614,102900,425985280,4870,4850,4870,4850,5
20240614,102800,425960990,4845,4845,4845,4845,300
20240614,102700,424507490,4845,4850,4850,4845,1093
20240614,102600,419210810,4850,4850,4850,4850,2298
20240614,102500,408065510,4850,4875,4875,4845,4207
20240614,102400,387648030,4885,4875,4885,4875,796
20240614,102300,383759580,4870,4870,4870,4870,72
20240614,102200,383408940,4870,4870,4870,4870,80
20240614,102100,383019340,4870,4870,4870,4870,50
20240614,102000,382775840,4870,4870,4870,4870,11
20240614,101900,382722270,4870,4870,4870,4860,5013
20240614,101800,358340685,4890,4890,4890,4890,10
20240614,101700,358291785,4890,4890,4890,4890,1
20240614,101600,358286895,4865,4865,4870,4865,150
20240614,101500,357557140,4865,4870,4870,4865,168
20240614,101400,356739730,4870,4880,4895,4870,185
20240614,101300,355838535,4900,4885,4900,4875,2002
20240614,101200,346068790,4890,4890,4890,4890,119
20240614,101100,345486880,4900,4895,4900,4890,336
20240614,101000,343842295,4900,4900,4900,4900,35
20240614,100900,343670795,4900,4900,4900,4900,0
20240614,100800,343670795,4900,4900,4900,4900,167
20240614,100700,342852495,4900,4900,4900,4900,119
20240614,100600,342269395,4900,4910,4910,4900,731
20240614,100500,338684620,4925,4925,4925,4925,20
20240614,100400,338586120,4925,4925,4925,4925,20
20240614,100300,338487620,4925,4915,4930,4900,820
20240614,100200,334459395,4920,4915,4920,4915,135
20240614,100100,333795700,4915,4915,4915,4905,112
20240614,100000,333245325,4920,4920,4920,4920,134
20240614,095900,332586045,4930,4920,4930,4920,311
20240614,095800,331055905,4915,4915,4915,4915,511
20240614,095700,328544340,4905,4905,4915,4905,82
20240614,095600,328142120,4915,4915,4915,4915,2
20240614,095500,328132290,4900,4910,4915,4900,968
20240614,095400,323382280,4910,4900,4910,4900,885
20240614,095300,319045760,4900,4880,4900,4880,101
20240614,095200,318552860,4880,4900,4900,4880,12
20240614,095100,318494260,4885,4885,4885,4885,833
20240614,095000,314425055,4885,4885,4885,4885,170
20240614,094900,313594605,4880,4885,4885,4880,135
20240614,094800,312935225,4885,4885,4885,4885,105
20240614,094700,312422300,4880,4875,4880,4875,202
20240614,094600,311437540,4875,4875,4875,4875,3
20240614,094500,311422915,4875,4870,4885,4860,639
20240614,094400,308315090,4860,4870,4870,4860,59
20240614,094300,308027860,4865,4865,4865,4865,1
20240614,094200,308022995,4870,4885,4885,4870,38
20240614,094100,307837740,4885,4855,4885,4855,79
20240614,094000,307451975,4855,4885,4885,4855,343
20240614,093900,305777710,4885,4850,4885,4850,7
20240614,093800,305743725,4885,4880,4885,4880,3
20240614,093700,305729080,4850,4860,4880,4850,3269
20240614,093600,289870180,4860,4885,4885,4860,96
20240614,093500,289403595,4860,4865,4865,4860,829
20240614,093400,285372505,4865,4880,4880,4865,279
20240614,093300,284015075,4885,4885,4885,4885,14
20240614,093200,283946685,4885,4880,4885,4880,20
20240614,093100,283849005,4885,4860,4885,4860,328
20240614,093000,282254800,4860,4860,4860,4860,11
20240614,092900,282201340,4885,4860,4885,4860,52
20240614,092800,281948570,4860,4860,4885,4860,180
20240614,092700,281073745,4860,4885,4885,4860,219
20240614,092600,280004355,4885,4885,4885,4885,254
20240614,092500,278763565,4860,4885,4885,4860,1405
20240614,092400,271929485,4885,4900,4900,4885,371
20240614,092300,270111600,4900,4895,4900,4885,2199
20240614,092200,259338570,4900,4895,4900,4865,1182
20240614,092100,253561045,4895,4850,4895,4850,1608
20240614,092000,245706535,4835,4890,4890,4835,4787
20240614,091900,222474070,4890,4875,4890,4830,6372
20240614,091800,191539050,4835,4850,4880,4830,6699
20240614,091700,159104710,4850,4880,4880,4850,2219
20240614,091600,148325125,4880,4870,4880,4870,282
20240614,091500,146951275,4865,4865,4865,4865,1928
20240614,091400,137571555,4865,4880,4880,4865,81
20240614,091300,137176350,4890,4865,4890,4865,6
20240614,091200,137147135,4865,4865,4865,4865,370
20240614,091100,135347085,4865,4865,4865,4865,5632
20240614,091000,107947405,4865,4865,4865,4850,882
20240614,090900,103663900,4865,4890,4890,4865,123
20240614,090800,103064515,4860,4890,4890,4850,3872
20240614,090700,84245665,4895,4895,4915,4895,448
20240614,090600,82052390,4895,4855,4900,4855,1766
20240614,090500,73409660,4855,4875,4895,4840,3581
20240614,090400,55993555,4865,4900,4900,4855,7794
20240614,090300,17911060,4900,4905,4905,4900,966
20240614,090200,13174045,4905,4925,4930,4900,1223
20240614,090100,7170830,4925,4900,4925,4900,193
20240614,090000,6220805,4900,4925,4925,4900,1267