stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,212500,979977190,3905,3905,3905,3905,3430
20240613,212400,979977190,3905,3905,3905,3905,0
20240613,212300,979977190,3905,3905,3905,3905,0
20240613,212200,979977190,3905,3905,3905,3905,0
20240613,212100,979977190,3905,3905,3905,3905,0
20240613,212000,979977190,3905,3905,3905,3905,0
20240613,211900,979977190,3905,3905,3905,3905,0
20240613,211800,979977190,3905,3905,3905,3905,0
20240613,211700,979977190,3905,3905,3905,3905,0
20240613,211600,979977190,3905,3905,3905,3905,0
20240613,211500,979977190,3905,3905,3905,3905,0
20240613,211400,979977190,3905,3905,3905,3905,0
20240613,211300,979977190,3905,3905,3905,3905,0
20240613,211200,979977190,3905,3905,3905,3905,0
20240613,211100,979977190,3905,3905,3905,3905,0
20240613,211000,979977190,3905,3905,3905,3905,0
20240613,210900,979977190,3905,3905,3905,3905,0
20240613,210800,979977190,3905,3905,3905,3905,0
20240613,210700,979977190,3905,3905,3905,3905,0
20240613,210600,979977190,3905,3905,3905,3905,0
20240613,210500,979977190,3905,3905,3905,3905,0
20240613,210400,979977190,3905,3905,3905,3905,0
20240613,210300,979977190,3905,3905,3905,3905,0
20240613,210200,979977190,3905,3905,3905,3905,0
20240613,210100,979977190,3905,3905,3905,3905,0
20240613,210000,979977190,3905,3905,3905,3905,0
20240613,205900,979977190,3905,3905,3905,3905,0
20240613,205800,979977190,3905,3905,3905,3905,0
20240613,205700,979977190,3905,3905,3905,3905,0
20240613,205600,979977190,3905,3905,3905,3905,0
20240613,205500,979977190,3905,3905,3905,3905,3430
20240613,205400,979977190,3905,3905,3905,3905,0
20240613,205300,979977190,3905,3905,3905,3905,0
20240613,205200,979977190,3905,3905,3905,3905,0
20240613,205100,979977190,3905,3905,3905,3905,0
20240613,205000,979977190,3905,3905,3905,3905,0
20240613,204900,979977190,3905,3905,3905,3905,0
20240613,204800,979977190,3905,3905,3905,3905,0
20240613,204700,979977190,3905,3905,3905,3905,0
20240613,204600,979977190,3905,3905,3905,3905,0
20240613,204500,979977190,3905,3905,3905,3905,0
20240613,204400,979977190,3905,3905,3905,3905,0
20240613,204300,979977190,3905,3905,3905,3905,0
20240613,204200,979977190,3905,3905,3905,3905,0
20240613,204100,979977190,3905,3905,3905,3905,0
20240613,204000,979977190,3905,3905,3905,3905,0
20240613,203900,979977190,3905,3905,3905,3905,0
20240613,203800,979977190,3905,3905,3905,3905,0
20240613,203700,979977190,3905,3905,3905,3905,0
20240613,203600,979977190,3905,3905,3905,3905,0
20240613,203500,979977190,3905,3905,3905,3905,0
20240613,203400,979977190,3905,3905,3905,3905,0
20240613,203300,979977190,3905,3905,3905,3905,0
20240613,203200,979977190,3905,3905,3905,3905,0
20240613,203100,979977190,3905,3905,3905,3905,0
20240613,203000,979977190,3905,3905,3905,3905,0
20240613,202900,979977190,3905,3905,3905,3905,0
20240613,202800,979977190,3905,3905,3905,3905,0
20240613,202700,979977190,3905,3905,3905,3905,0
20240613,202600,979977190,3905,3905,3905,3905,0
20240613,202500,979977190,3905,3905,3905,3905,3430
20240613,202400,979977190,3905,3905,3905,3905,0
20240613,202300,979977190,3905,3905,3905,3905,0
20240613,202200,979977190,3905,3905,3905,3905,0
20240613,202100,979977190,3905,3905,3905,3905,0
20240613,202000,979977190,3905,3905,3905,3905,0
20240613,201900,979977190,3905,3905,3905,3905,0
20240613,201800,979977190,3905,3905,3905,3905,0
20240613,201700,979977190,3905,3905,3905,3905,0
20240613,201600,979977190,3905,3905,3905,3905,0
20240613,201500,979977190,3905,3905,3905,3905,0
20240613,201400,979977190,3905,3905,3905,3905,0
20240613,201300,979977190,3905,3905,3905,3905,0
20240613,201200,979977190,3905,3905,3905,3905,0
20240613,201100,979977190,3905,3905,3905,3905,0
20240613,201000,979977190,3905,3905,3905,3905,0
20240613,200900,979977190,3905,3905,3905,3905,0
20240613,200800,979977190,3905,3905,3905,3905,0
20240613,200700,979977190,3905,3905,3905,3905,0
20240613,200600,979977190,3905,3905,3905,3905,0
20240613,200500,979977190,3905,3905,3905,3905,0
20240613,200400,979977190,3905,3905,3905,3905,0
20240613,200300,979977190,3905,3905,3905,3905,0
20240613,200200,979977190,3905,3905,3905,3905,0
20240613,200100,979977190,3905,3905,3905,3905,0
20240613,200000,979977190,3905,3905,3905,3905,0
20240613,195900,979977190,3905,3905,3905,3905,0
20240613,195800,979977190,3905,3905,3905,3905,0
20240613,195700,979977190,3905,3905,3905,3905,0
20240613,195600,979977190,3905,3905,3905,3905,0
20240613,195500,979977190,3905,3905,3905,3905,3430
20240613,195400,979977190,3905,3905,3905,3905,0
20240613,195300,979977190,3905,3905,3905,3905,0
20240613,195200,979977190,3905,3905,3905,3905,0
20240613,195100,979977190,3905,3905,3905,3905,0
20240613,195000,979977190,3905,3905,3905,3905,0
20240613,194900,979977190,3905,3905,3905,3905,0
20240613,194800,979977190,3905,3905,3905,3905,0
20240613,194700,979977190,3905,3905,3905,3905,0
20240613,194600,979977190,3905,3905,3905,3905,0
20240613,194500,979977190,3905,3905,3905,3905,0
20240613,194400,979977190,3905,3905,3905,3905,0
20240613,194300,979977190,3905,3905,3905,3905,0
20240613,194200,979977190,3905,3905,3905,3905,0
20240613,194100,979977190,3905,3905,3905,3905,0
20240613,194000,979977190,3905,3905,3905,3905,0
20240613,193900,979977190,3905,3905,3905,3905,0
20240613,193800,979977190,3905,3905,3905,3905,0
20240613,193700,979977190,3905,3905,3905,3905,0
20240613,193600,979977190,3905,3905,3905,3905,0
20240613,193500,979977190,3905,3905,3905,3905,0
20240613,193400,979977190,3905,3905,3905,3905,0
20240613,193300,979977190,3905,3905,3905,3905,0
20240613,193200,979977190,3905,3905,3905,3905,0
20240613,193100,979977190,3905,3905,3905,3905,0
20240613,193000,979977190,3905,3905,3905,3905,0
20240613,192900,979977190,3905,3905,3905,3905,0
20240613,192800,979977190,3905,3905,3905,3905,0
20240613,192700,979977190,3905,3905,3905,3905,0
20240613,192600,979977190,3905,3905,3905,3905,0
20240613,192500,979977190,3905,3905,3905,3905,3430
20240613,192400,979977190,3905,3905,3905,3905,0
20240613,192300,979977190,3905,3905,3905,3905,0
20240613,192200,979977190,3905,3905,3905,3905,0
20240613,192100,979977190,3905,3905,3905,3905,0
20240613,192000,979977190,3905,3905,3905,3905,0
20240613,191900,979977190,3905,3905,3905,3905,0
20240613,191800,979977190,3905,3905,3905,3905,0
20240613,191700,979977190,3905,3905,3905,3905,0
20240613,191600,979977190,3905,3905,3905,3905,0
20240613,191500,979977190,3905,3905,3905,3905,0
20240613,191400,979977190,3905,3905,3905,3905,0
20240613,191300,979977190,3905,3905,3905,3905,0
20240613,191200,979977190,3905,3905,3905,3905,0
20240613,191100,979977190,3905,3905,3905,3905,0
20240613,191000,979977190,3905,3905,3905,3905,0
20240613,190900,979977190,3905,3905,3905,3905,0
20240613,190800,979977190,3905,3905,3905,3905,0
20240613,190700,979977190,3905,3905,3905,3905,0
20240613,190600,979977190,3905,3905,3905,3905,0
20240613,190500,979977190,3905,3905,3905,3905,0
20240613,190400,979977190,3905,3905,3905,3905,0
20240613,190300,979977190,3905,3905,3905,3905,0
20240613,190200,979977190,3905,3905,3905,3905,0
20240613,190100,979977190,3905,3905,3905,3905,0
20240613,190000,979977190,3905,3905,3905,3905,0
20240613,185900,979977190,3905,3905,3905,3905,0
20240613,185800,979977190,3905,3905,3905,3905,0
20240613,185700,979977190,3905,3905,3905,3905,0
20240613,185600,979977190,3905,3905,3905,3905,0
20240613,185500,979977190,3905,3905,3905,3905,3430
20240613,185400,979977190,3905,3905,3905,3905,0
20240613,185300,979977190,3905,3905,3905,3905,0
20240613,185200,979977190,3905,3905,3905,3905,0
20240613,185100,979977190,3905,3905,3905,3905,0
20240613,185000,979977190,3905,3905,3905,3905,0
20240613,184900,979977190,3905,3905,3905,3905,0
20240613,184800,979977190,3905,3905,3905,3905,0
20240613,184700,979977190,3905,3905,3905,3905,0
20240613,184600,979977190,3905,3905,3905,3905,0
20240613,184500,979977190,3905,3905,3905,3905,0
20240613,184400,979977190,3905,3905,3905,3905,0
20240613,184300,979977190,3905,3905,3905,3905,0
20240613,184200,979977190,3905,3905,3905,3905,0
20240613,184100,979977190,3905,3905,3905,3905,0
20240613,184000,979977190,3905,3905,3905,3905,0
20240613,183900,979977190,3905,3905,3905,3905,0
20240613,183800,979977190,3905,3905,3905,3905,0
20240613,183700,979977190,3905,3905,3905,3905,0
20240613,183600,979977190,3905,3905,3905,3905,0
20240613,183500,979977190,3905,3905,3905,3905,0
20240613,183400,979977190,3905,3905,3905,3905,0
20240613,183300,979977190,3905,3905,3905,3905,0
20240613,183200,979977190,3905,3905,3905,3905,0
20240613,183100,979977190,3905,3905,3905,3905,0
20240613,183000,979977190,3905,3905,3905,3905,0
20240613,182900,979977190,3905,3905,3905,3905,0
20240613,182800,979977190,3905,3905,3905,3905,0
20240613,182700,979977190,3905,3905,3905,3905,0
20240613,182600,979977190,3905,3905,3905,3905,0
20240613,182500,979977190,3905,3905,3905,3905,3430
20240613,182400,979977190,3905,3905,3905,3905,0
20240613,182300,979977190,3905,3905,3905,3905,0
20240613,182200,979977190,3905,3905,3905,3905,0
20240613,182100,979977190,3905,3905,3905,3905,0
20240613,182000,979977190,3905,3905,3905,3905,0
20240613,181900,979977190,3905,3905,3905,3905,0
20240613,181800,979977190,3905,3905,3905,3905,0
20240613,181700,979977190,3905,3905,3905,3905,0
20240613,181600,979977190,3905,3905,3905,3905,0
20240613,181500,979977190,3905,3905,3905,3905,0
20240613,181400,979977190,3905,3905,3905,3905,0
20240613,181300,979977190,3905,3905,3905,3905,0
20240613,181200,979977190,3905,3905,3905,3905,0
20240613,181100,979977190,3905,3905,3905,3905,0
20240613,181000,979977190,3905,3905,3905,3905,0
20240613,180900,979977190,3905,3905,3905,3905,0
20240613,180800,979977190,3905,3905,3905,3905,0
20240613,180700,979977190,3905,3905,3905,3905,0
20240613,180600,979977190,3905,3905,3905,3905,0
20240613,180500,979977190,3905,3905,3905,3905,0
20240613,180400,979977190,3905,3905,3905,3905,0
20240613,180300,979977190,3905,3905,3905,3905,0
20240613,180200,979977190,3905,3905,3905,3905,0
20240613,180100,979977190,3905,3905,3905,3905,0
20240613,180000,979977190,3905,3905,3905,3905,0
20240613,175900,979977190,3905,3905,3905,3905,0
20240613,175800,979977190,3905,3905,3905,3905,0
20240613,175700,979977190,3905,3905,3905,3905,0
20240613,175600,979977190,3905,3905,3905,3905,0
20240613,175500,979977190,3905,3905,3905,3905,3430
20240613,175400,979977190,3905,3905,3905,3905,0
20240613,175300,979977190,3905,3905,3905,3905,0
20240613,175200,979977190,3905,3905,3905,3905,0
20240613,175100,979977190,3905,3905,3905,3905,0
20240613,175000,979977190,3905,3905,3905,3905,0
20240613,174900,979977190,3905,3905,3905,3905,0
20240613,174800,979977190,3905,3905,3905,3905,0
20240613,174700,979977190,3905,3905,3905,3905,0
20240613,174600,979977190,3905,3905,3905,3905,0
20240613,174500,979977190,3905,3905,3905,3905,0
20240613,174400,979977190,3905,3905,3905,3905,0
20240613,174300,979977190,3905,3905,3905,3905,0
20240613,174200,979977190,3905,3905,3905,3905,0
20240613,174100,979977190,3905,3905,3905,3905,0
20240613,174000,979977190,3905,3905,3905,3905,0
20240613,173900,979977190,3905,3905,3905,3905,0
20240613,173800,979977190,3905,3905,3905,3905,0
20240613,173700,979977190,3905,3905,3905,3905,0
20240613,173600,979977190,3905,3905,3905,3905,0
20240613,173500,979977190,3905,3905,3905,3905,0
20240613,173400,979977190,3905,3905,3905,3905,0
20240613,173300,979977190,3905,3905,3905,3905,0
20240613,173200,979977190,3905,3905,3905,3905,0
20240613,173100,979977190,3905,3905,3905,3905,0
20240613,173000,979977190,3905,3905,3905,3905,0
20240613,172900,979977190,3905,3905,3905,3905,0
20240613,172800,979977190,3905,3905,3905,3905,0
20240613,172700,979977190,3905,3905,3905,3905,0
20240613,172600,979977190,3905,3905,3905,3905,0
20240613,172500,979977190,3905,3905,3905,3905,3430
20240613,172400,979977190,3905,3905,3905,3905,0
20240613,172300,979977190,3905,3905,3905,3905,0
20240613,172200,979977190,3905,3905,3905,3905,0
20240613,172100,979977190,3905,3905,3905,3905,0
20240613,172000,979977190,3905,3905,3905,3905,0
20240613,171900,979977190,3905,3905,3905,3905,0
20240613,171800,979977190,3905,3905,3905,3905,0
20240613,171700,979977190,3905,3905,3905,3905,0
20240613,171600,979977190,3905,3905,3905,3905,0
20240613,171500,979977190,3905,3905,3905,3905,0
20240613,171400,979977190,3905,3905,3905,3905,0
20240613,171300,979977190,3905,3905,3905,3905,0
20240613,171200,979977190,3905,3905,3905,3905,0
20240613,171100,979977190,3905,3905,3905,3905,0
20240613,171000,979977190,3905,3905,3905,3905,0
20240613,170900,979977190,3905,3905,3905,3905,0
20240613,170800,979977190,3905,3905,3905,3905,0
20240613,170700,979977190,3905,3905,3905,3905,0
20240613,170600,979977190,3905,3905,3905,3905,0
20240613,170500,979977190,3905,3905,3905,3905,0
20240613,170400,979977190,3905,3905,3905,3905,0
20240613,170300,979977190,3905,3905,3905,3905,0
20240613,170200,979977190,3905,3905,3905,3905,0
20240613,170100,979977190,3905,3905,3905,3905,0
20240613,170000,979977190,3905,3905,3905,3905,0
20240613,165900,979977190,3905,3905,3905,3905,0
20240613,165800,979977190,3905,3905,3905,3905,0
20240613,165700,979977190,3905,3905,3905,3905,0
20240613,165600,979977190,3905,3905,3905,3905,0
20240613,165500,979977190,3905,3905,3905,3905,3430
20240613,165400,979977190,3905,3905,3905,3905,0
20240613,165300,979977190,3905,3905,3905,3905,0
20240613,165200,979977190,3905,3905,3905,3905,0
20240613,165100,979977190,3905,3905,3905,3905,0
20240613,165000,979977190,3905,3905,3905,3905,0
20240613,164900,979977190,3905,3905,3905,3905,0
20240613,164800,979977190,3905,3905,3905,3905,0
20240613,164700,979977190,3905,3905,3905,3905,0
20240613,164600,979977190,3905,3905,3905,3905,0
20240613,164500,979977190,3905,3905,3905,3905,0
20240613,164400,979977190,3905,3905,3905,3905,0
20240613,164300,979977190,3905,3905,3905,3905,0
20240613,164200,979977190,3905,3905,3905,3905,0
20240613,164100,979977190,3905,3905,3905,3905,0
20240613,164000,979977190,3905,3905,3905,3905,0
20240613,163900,979977190,3905,3905,3905,3905,0
20240613,163800,979977190,3905,3905,3905,3905,0
20240613,163700,979977190,3905,3905,3905,3905,0
20240613,163600,979977190,3905,3905,3905,3905,0
20240613,163500,979977190,3905,3905,3905,3905,0
20240613,163400,979977190,3905,3905,3905,3905,0
20240613,163300,979977190,3905,3905,3905,3905,0
20240613,163200,979977190,3905,3905,3905,3905,0
20240613,163100,979977190,3905,3905,3905,3905,0
20240613,163000,979977190,3905,3905,3905,3905,0
20240613,162900,979977190,3905,3905,3905,3905,0
20240613,162800,979977190,3905,3905,3905,3905,0
20240613,162700,979977190,3905,3905,3905,3905,0
20240613,162600,979977190,3905,3905,3905,3905,0
20240613,162500,979977190,3905,3905,3905,3905,3430
20240613,162400,979977190,3905,3905,3905,3905,0
20240613,162300,979977190,3905,3905,3905,3905,0
20240613,162200,979977190,3905,3905,3905,3905,0
20240613,162100,979977190,3905,3905,3905,3905,0
20240613,162000,979977190,3905,3905,3905,3905,0
20240613,161900,979977190,3905,3905,3905,3905,0
20240613,161800,979977190,3905,3905,3905,3905,0
20240613,161700,979977190,3905,3905,3905,3905,0
20240613,161600,979977190,3905,3905,3905,3905,0
20240613,161500,979977190,3905,3905,3905,3905,0
20240613,161400,979977190,3905,3905,3905,3905,0
20240613,161300,979977190,3905,3905,3905,3905,0
20240613,161200,979977190,3905,3905,3905,3905,0
20240613,161100,979977190,3905,3905,3905,3905,0
20240613,161000,979977190,3905,3905,3905,3905,0
20240613,160900,979977190,3905,3905,3905,3905,0
20240613,160800,979977190,3905,3905,3905,3905,0
20240613,160700,979977190,3905,3905,3905,3905,0
20240613,160600,979977190,3905,3905,3905,3905,0
20240613,160500,979977190,3905,3905,3905,3905,0
20240613,160400,979977190,3905,3905,3905,3905,0
20240613,160300,979977190,3905,3905,3905,3905,0
20240613,160200,979977190,3905,3905,3905,3905,0
20240613,160100,979977190,3905,3905,3905,3905,0
20240613,160000,979977190,3905,3905,3905,3905,0
20240613,155900,979977190,3905,3905,3905,3905,0
20240613,155800,979977190,3905,3905,3905,3905,0
20240613,155700,979977190,3905,3905,3905,3905,0
20240613,155600,979977190,3905,3905,3905,3905,0
20240613,155500,979977190,3905,3905,3905,3905,3430
20240613,155400,979977190,3905,3905,3905,3905,0
20240613,155300,979977190,3905,3905,3905,3905,0
20240613,155200,979977190,3905,3905,3905,3905,0
20240613,155100,979977190,3905,3905,3905,3905,0
20240613,155000,979977190,3905,3905,3905,3905,0
20240613,154900,979977190,3905,3905,3905,3905,0
20240613,154800,979977190,3905,3905,3905,3905,0
20240613,154700,979977190,3905,3905,3905,3905,0
20240613,154600,979977190,3905,3905,3905,3905,0
20240613,154500,979977190,3905,3905,3905,3905,0
20240613,154400,979977190,3905,3905,3905,3905,0
20240613,154300,979977190,3905,3905,3905,3905,0
20240613,154200,979977190,3905,3905,3905,3905,0
20240613,154100,979977190,3905,3905,3905,3905,0
20240613,154000,979977190,3905,3905,3905,3905,0
20240613,153900,979977190,3905,3905,3905,3905,0
20240613,153800,979977190,3905,3905,3905,3905,0
20240613,153700,979977190,3905,3905,3905,3905,0
20240613,153600,979977190,3905,3905,3905,3905,0
20240613,153500,979977190,3905,3905,3905,3905,0
20240613,153400,979977190,3905,3905,3905,3905,0
20240613,153300,979977190,3905,3905,3905,3905,0
20240613,153200,979977190,3905,3905,3905,3905,0
20240613,153100,979977190,3905,3905,3905,3905,0
20240613,153000,979977190,3905,3905,3905,3905,3430
20240613,152900,966583040,3905,3905,3905,3905,0
20240613,152800,966583040,3905,3905,3905,3905,0
20240613,152700,966583040,3905,3905,3905,3905,0
20240613,152600,966583040,3905,3905,3905,3905,0
20240613,152500,966583040,3905,3905,3905,3905,0
20240613,152400,966583040,3905,3905,3905,3905,0
20240613,152300,966583040,3905,3905,3905,3905,0
20240613,152200,966583040,3905,3905,3905,3905,0
20240613,152100,966583040,3905,3905,3905,3905,0
20240613,152000,966583040,3905,3905,3905,3905,0
20240613,151900,966583040,3905,3900,3905,3900,3278
20240613,151800,953794245,3905,3905,3905,3905,100
20240613,151700,953403745,3905,3905,3905,3905,2
20240613,151600,953395935,3905,3910,3910,3900,120
20240613,151500,952927830,3905,3905,3905,3905,82
20240613,151400,952607620,3910,3910,3910,3905,194
20240613,151300,951849330,3910,3910,3910,3910,146
20240613,151200,951278470,3910,3910,3910,3910,1
20240613,151100,951274560,3900,3905,3910,3900,1052
20240613,151000,947166740,3905,3905,3910,3905,640
20240613,150900,944667530,3910,3910,3910,3910,300
20240613,150800,943494530,3910,3910,3910,3910,1
20240613,150700,943490620,3910,3910,3910,3905,98
20240613,150600,943107570,3910,3910,3910,3910,20
20240613,150500,943029370,3910,3910,3910,3910,3
20240613,150400,943017640,3910,3905,3910,3905,52
20240613,150300,942814570,3905,3910,3910,3905,166
20240613,150200,942165970,3910,3910,3910,3910,0
20240613,150100,942165970,3910,3905,3910,3905,206
20240613,150000,941361530,3905,3910,3910,3905,64
20240613,145900,941111540,3905,3905,3905,3905,0
20240613,145800,941111540,3905,3905,3905,3905,310
20240613,145700,939900990,3915,3915,3915,3915,2
20240613,145600,939893160,3900,3900,3900,3900,0
20240613,145500,939893160,3900,3910,3910,3900,11537
20240613,145400,894827030,3915,3915,3915,3915,0
20240613,145300,894827030,3915,3915,3915,3915,6
20240613,145200,894803540,3915,3915,3915,3915,1287
20240613,145100,889764935,3915,3915,3915,3915,10
20240613,145000,889725785,3915,3915,3915,3915,0
20240613,144900,889725785,3915,3915,3915,3915,0
20240613,144800,889725785,3915,3915,3915,3915,100
20240613,144700,889334285,3915,3910,3915,3910,202
20240613,144600,888544455,3915,3915,3915,3915,65
20240613,144500,888289980,3915,3915,3915,3915,100
20240613,144400,887898480,3915,3915,3915,3915,1750
20240613,144300,881047230,3920,3920,3920,3915,1053
20240613,144200,876924690,3915,3920,3920,3915,35
20240613,144100,876787655,3920,3920,3920,3920,0
20240613,144000,876787655,3920,3920,3920,3920,0
20240613,143900,876787655,3920,3920,3920,3920,55
20240613,143800,876572055,3915,3915,3915,3915,0
20240613,143700,876572055,3915,3915,3915,3915,90
20240613,143600,876219705,3920,3920,3920,3920,0
20240613,143500,876219705,3920,3920,3920,3920,0
20240613,143400,876219705,3920,3920,3920,3920,8
20240613,143300,876188345,3920,3920,3920,3920,225
20240613,143200,875306345,3925,3925,3925,3925,0
20240613,143100,875306345,3925,3925,3925,3925,0
20240613,143000,875306345,3925,3925,3925,3925,158
20240613,142900,874686195,3930,3930,3930,3930,0
20240613,142800,874686195,3930,3930,3930,3930,0
20240613,142700,874686195,3930,3930,3930,3930,5
20240613,142600,874666545,3915,3915,3915,3915,0
20240613,142500,874666545,3915,3920,3920,3915,1048
20240613,142400,870563460,3930,3925,3930,3925,463
20240613,142300,868746175,3925,3925,3925,3925,150
20240613,142200,868157425,3930,3930,3930,3930,0
20240613,142100,868157425,3930,3935,3935,3930,2
20240613,142000,868149560,3930,3925,3930,3925,1159
20240613,141900,863595465,3925,3925,3925,3925,145
20240613,141800,863026340,3930,3930,3930,3930,70
20240613,141700,862751240,3925,3925,3925,3925,67
20240613,141600,862488265,3930,3920,3930,3920,2276
20240613,141500,853559950,3920,3920,3920,3920,2
20240613,141400,853552110,3925,3925,3925,3925,0
20240613,141300,853552110,3925,3925,3925,3925,0
20240613,141200,853552110,3925,3920,3925,3915,1323
20240613,141100,848367305,3915,3920,3920,3915,1395
20240613,141000,842900380,3920,3915,3920,3915,302
20240613,140900,841718040,3925,3920,3925,3915,323
20240613,140800,840451915,3925,3925,3925,3925,0
20240613,140700,840451915,3925,3925,3925,3925,0
20240613,140600,840451915,3925,3925,3925,3925,1
20240613,140500,840447990,3925,3925,3925,3925,1
20240613,140400,840444065,3920,3920,3920,3920,743
20240613,140300,837531505,3920,3920,3920,3920,3
20240613,140200,837519745,3920,3920,3920,3920,30
20240613,140100,837402145,3920,3920,3920,3920,0
20240613,140000,837402145,3920,3920,3920,3920,0
20240613,135900,837402145,3920,3920,3920,3920,0
20240613,135800,837402145,3920,3920,3920,3920,0
20240613,135700,837402145,3920,3920,3920,3920,0
20240613,135600,837402145,3920,3920,3920,3920,3
20240613,135500,837390385,3920,3920,3920,3920,0
20240613,135400,837390385,3920,3920,3920,3920,178
20240613,135300,836692625,3920,3920,3920,3920,3
20240613,135200,836680865,3920,3920,3920,3920,18
20240613,135100,836610305,3920,3920,3920,3920,3
20240613,135000,836598545,3920,3920,3920,3920,64
20240613,134900,836347665,3920,3920,3920,3920,184
20240613,134800,835626385,3925,3925,3925,3925,1
20240613,134700,835622460,3920,3920,3920,3920,10
20240613,134600,835583260,3925,3925,3925,3925,10
20240613,134500,835544010,3930,3930,3930,3930,0
20240613,134400,835544010,3930,3930,3930,3930,0
20240613,134300,835544010,3930,3925,3930,3925,10
20240613,134200,835504755,3925,3925,3925,3925,6
20240613,134100,835481205,3930,3930,3930,3930,2
20240613,134000,835473345,3940,3940,3940,3940,1
20240613,133900,835469405,3940,3940,3940,3940,97
20240613,133800,835087225,3940,3940,3940,3940,0
20240613,133700,835087225,3940,3940,3940,3935,500
20240613,133600,833117725,3940,3920,3940,3920,8029
20240613,133500,801587505,3920,3920,3920,3920,0
20240613,133400,801587505,3920,3915,3920,3915,292
20240613,133300,800444320,3920,3920,3920,3920,0
20240613,133200,800444320,3920,3920,3920,3920,138
20240613,133100,799903360,3920,3920,3920,3920,0
20240613,133000,799903360,3920,3920,3920,3920,0
20240613,132900,799903360,3920,3920,3920,3920,1
20240613,132800,799899440,3915,3915,3915,3915,258
20240613,132700,798889370,3920,3920,3920,3920,0
20240613,132600,798889370,3920,3915,3920,3915,12
20240613,132500,798842380,3920,3920,3920,3920,174
20240613,132400,798160300,3925,3925,3925,3925,0
20240613,132300,798160300,3925,3920,3925,3920,33
20240613,132200,798030935,3925,3920,3925,3920,1001
20240613,132100,794107010,3925,3925,3925,3925,0
20240613,132000,794107010,3925,3925,3925,3920,301
20240613,131900,792926085,3920,3920,3920,3920,1637
20240613,131800,786509045,3920,3920,3920,3920,0
20240613,131700,786509045,3920,3920,3920,3920,0
20240613,131600,786509045,3920,3920,3920,3920,0
20240613,131500,786509045,3920,3920,3920,3920,130
20240613,131400,785999445,3920,3920,3920,3920,0
20240613,131300,785999445,3920,3920,3920,3920,100
20240613,131200,785607445,3920,3920,3920,3920,48
20240613,131100,785419285,3920,3920,3920,3920,200
20240613,131000,784635285,3925,3925,3925,3925,6
20240613,130900,784611735,3925,3925,3925,3925,0
20240613,130800,784611735,3925,3920,3925,3920,257
20240613,130700,783604290,3920,3920,3920,3920,3
20240613,130600,783592530,3925,3915,3925,3915,4813
20240613,130500,764738715,3915,3915,3915,3915,10
20240613,130400,764699565,3915,3915,3915,3915,51
20240613,130300,764499900,3915,3915,3915,3915,0
20240613,130200,764499900,3915,3915,3915,3915,0
20240613,130100,764499900,3915,3915,3915,3915,1
20240613,130000,764495985,3910,3910,3910,3910,72
20240613,125900,764214465,3910,3910,3910,3910,1871
20240613,125800,756898855,3910,3910,3910,3910,1
20240613,125700,756894945,3910,3910,3910,3910,241
20240613,125600,755952635,3910,3905,3910,3905,1825
20240613,125500,748826005,3905,3905,3910,3905,501
20240613,125400,746869595,3910,3910,3910,3910,0
20240613,125300,746869595,3910,3910,3910,3910,11
20240613,125200,746826585,3910,3910,3910,3910,45
20240613,125100,746650635,3910,3905,3910,3905,865
20240613,125000,743272805,3905,3905,3905,3905,1
20240613,124900,743268900,3905,3900,3905,3900,11
20240613,124800,743225995,3900,3905,3905,3900,320
20240613,124700,741977895,3905,3905,3905,3905,3
20240613,124600,741966180,3905,3905,3905,3905,1551
20240613,124500,735909525,3910,3910,3910,3910,219
20240613,124400,735053235,3910,3910,3910,3910,700
20240613,124300,732316235,3910,3905,3910,3905,625
20240613,124200,729875600,3910,3910,3910,3910,0
20240613,124100,729875600,3910,3910,3910,3910,0
20240613,124000,729875600,3910,3910,3910,3910,0
20240613,123900,729875600,3910,3910,3910,3910,12
20240613,123800,729828680,3910,3910,3910,3910,0
20240613,123700,729828680,3910,3910,3910,3910,106
20240613,123600,729414220,3910,3910,3910,3910,0
20240613,123500,729414220,3910,3910,3910,3910,1
20240613,123400,729410310,3905,3905,3905,3905,0
20240613,123300,729410310,3905,3905,3905,3905,699
20240613,123200,726680715,3910,3910,3910,3910,23
20240613,123100,726590785,3910,3910,3910,3910,1
20240613,123000,726586875,3905,3905,3905,3905,681
20240613,122900,723927570,3910,3910,3910,3910,189
20240613,122800,723188580,3915,3915,3915,3915,1
20240613,122700,723184665,3910,3910,3910,3910,127
20240613,122600,722688095,3910,3910,3915,3910,5021
20240613,122500,703055975,3910,3910,3910,3910,2
20240613,122400,703048155,3915,3915,3915,3915,102
20240613,122300,702648825,3905,3905,3905,3905,30
20240613,122200,702531675,3915,3915,3915,3915,0
20240613,122100,702531675,3915,3915,3915,3915,0
20240613,122000,702531675,3915,3910,3915,3905,3128
20240613,121900,690308445,3910,3905,3910,3905,1414
20240613,121800,684780240,3900,3900,3900,3900,40
20240613,121700,684624240,3905,3905,3905,3905,0
20240613,121600,684624240,3905,3905,3905,3905,2
20240613,121500,684616430,3905,3905,3905,3905,1
20240613,121400,684612525,3905,3905,3905,3905,0
20240613,121300,684612525,3905,3905,3905,3905,0
20240613,121200,684612525,3905,3905,3905,3905,100
20240613,121100,684222025,3910,3910,3910,3910,100
20240613,121000,683831025,3910,3900,3910,3900,980
20240613,120900,680004025,3905,3905,3905,3905,51
20240613,120800,679804870,3905,3900,3905,3900,74
20240613,120700,679516260,3900,3895,3900,3890,1529
20240613,120600,673560570,3895,3895,3895,3895,0
20240613,120500,673560570,3895,3895,3895,3895,0
20240613,120400,673560570,3895,3895,3895,3885,1026
20240613,120300,669574420,3895,3895,3895,3895,72
20240613,120200,669293980,3895,3895,3895,3895,1
20240613,120100,669290085,3890,3885,3890,3885,580
20240613,120000,667034160,3885,3885,3885,3885,100
20240613,115900,666645660,3885,3885,3885,3885,0
20240613,115800,666645660,3885,3885,3885,3885,0
20240613,115700,666645660,3885,3885,3885,3885,5
20240613,115600,666626235,3885,3885,3885,3885,12
20240613,115500,666579615,3885,3885,3885,3885,0
20240613,115400,666579615,3885,3885,3885,3885,0
20240613,115300,666579615,3885,3885,3885,3885,0
20240613,115200,666579615,3885,3885,3885,3885,14
20240613,115100,666525225,3890,3890,3890,3890,1
20240613,115000,666521335,3890,3890,3890,3890,44
20240613,114900,666350175,3890,3890,3890,3890,0
20240613,114800,666350175,3890,3885,3890,3885,211
20240613,114700,665530435,3880,3885,3885,3880,79
20240613,114600,665223905,3880,3885,3885,3880,263
20240613,114500,664203445,3880,3880,3880,3880,7
20240613,114400,664176285,3880,3880,3880,3880,7
20240613,114300,664149125,3885,3885,3885,3885,54
20240613,114200,663939335,3880,3880,3880,3880,0
20240613,114100,663939335,3880,3880,3880,3880,1000
20240613,114000,660059335,3880,3880,3880,3880,1010
20240613,113900,656140535,3880,3885,3885,3880,639
20240613,113800,653658070,3885,3885,3885,3885,140
20240613,113700,653114170,3890,3885,3890,3885,1363
20240613,113600,647813395,3880,3885,3885,3880,11
20240613,113500,647770695,3885,3885,3885,3885,8
20240613,113400,647739615,3885,3885,3885,3885,457
20240613,113300,645964170,3885,3880,3885,3880,2
20240613,113200,645956405,3880,3880,3880,3880,30
20240613,113100,645840005,3880,3880,3880,3880,40
20240613,113000,645684805,3885,3885,3885,3885,501
20240613,112900,643738420,3885,3885,3885,3885,0
20240613,112800,643738420,3885,3885,3885,3885,2
20240613,112700,643730650,3880,3880,3880,3880,10
20240613,112600,643691850,3885,3885,3885,3885,4
20240613,112500,643676310,3880,3880,3880,3880,105
20240613,112400,643268910,3875,3875,3875,3875,307
20240613,112300,642079285,3875,3875,3875,3875,978
20240613,112200,638289535,3875,3890,3890,3875,2854
20240613,112100,627229475,3880,3880,3880,3880,10
20240613,112000,627190675,3880,3880,3880,3875,1640
20240613,111900,620829485,3875,3890,3890,3875,9387
20240613,111800,584399755,3895,3895,3895,3895,2
20240613,111700,584391965,3885,3895,3895,3885,201
20240613,111600,583610570,3895,3885,3895,3885,1255
20240613,111500,578734855,3885,3885,3885,3885,1222
20240613,111400,573987385,3890,3890,3890,3890,77
20240613,111300,573687855,3890,3895,3895,3890,5179
20240613,111200,553541285,3900,3895,3900,3895,180
20240613,111100,552840180,3895,3900,3900,3895,223
20240613,111000,551971590,3890,3890,3890,3890,0
20240613,110900,551971590,3890,3890,3900,3890,3400
20240613,110800,538735590,3890,3895,3895,3890,3684
20240613,110700,524404330,3895,3900,3900,3895,2925
20240613,110600,513010955,3900,3900,3900,3900,0
20240613,110500,513010955,3900,3900,3900,3900,93
20240613,110400,512648255,3900,3900,3900,3900,229
20240613,110300,511755155,3900,3900,3900,3900,801
20240613,110200,508631255,3900,3905,3905,3900,1459
20240613,110100,502941150,3900,3900,3900,3900,1
20240613,110000,502937250,3905,3905,3905,3905,400
20240613,105900,501375250,3910,3910,3910,3910,1
20240613,105800,501371340,3905,3910,3910,3905,386
20240613,105700,499863840,3910,3905,3910,3900,911
20240613,105600,496309870,3895,3895,3895,3895,70
20240613,105500,496037220,3900,3910,3910,3900,43
20240613,105400,495869500,3900,3900,3900,3900,450
20240613,105300,494114500,3905,3900,3905,3900,564
20240613,105200,491914595,3900,3920,3925,3895,9494
20240613,105100,454870305,3910,3920,3925,3910,5972
20240613,105000,431506415,3925,3910,3925,3910,1817
20240613,104900,424392495,3920,3910,3920,3910,996
20240613,104800,420493230,3915,3915,3915,3910,803
20240613,104700,417352050,3910,3910,3915,3910,700
20240613,104600,414612120,3915,3915,3915,3910,487
20240613,104500,412706080,3915,3900,3915,3900,1383
20240613,104400,407298455,3910,3910,3910,3895,546
20240613,104300,405166860,3895,3910,3910,3895,342
20240613,104200,403831950,3900,3910,3910,3895,1532
20240613,104100,397850475,3905,3910,3910,3905,791
20240613,104000,394760415,3905,3905,3910,3905,651
20240613,103900,392215625,3910,3910,3910,3905,338
20240613,103800,390894655,3905,3905,3910,3900,862
20240613,103700,387528475,3900,3895,3910,3895,1306
20240613,103600,382428825,3900,3895,3900,3890,890
20240613,103500,378961655,3895,3895,3900,3895,1019
20240613,103400,374992595,3900,3900,3900,3885,369
20240613,103300,373555270,3900,3900,3910,3885,7892
20240613,103200,342814100,3910,3890,3920,3890,3569
20240613,103100,328895060,3900,3915,3930,3885,13825
20240613,103000,274932105,3925,3935,3935,3915,1183
20240613,102900,270293485,3920,3930,3935,3920,2863
20240613,102800,259037460,3930,3940,3940,3910,2313
20240613,102700,249952385,3940,3930,3940,3905,4890
20240613,102600,230743855,3915,3930,3935,3910,5567
20240613,102500,208918745,3935,3920,3935,3920,1164
20240613,102400,204347435,3930,3945,3950,3910,1302
20240613,102300,199229755,3945,3910,3950,3905,16848
20240613,102200,133156800,3920,3920,3920,3920,0
20240613,102100,133156800,3920,3920,3920,3920,501
20240613,102000,131192880,3915,3905,3915,3905,4147
20240613,101900,114975325,3900,3900,3900,3900,0
20240613,101800,114975325,3900,3900,3900,3900,343
20240613,101700,113637625,3900,3900,3900,3900,338
20240613,101600,112319425,3910,3910,3910,3910,0
20240613,101500,112319425,3910,3905,3910,3905,125
20240613,101400,111831290,3905,3905,3905,3905,377
20240613,101300,110359105,3905,3905,3905,3905,0
20240613,101200,110359105,3905,3905,3905,3905,2
20240613,101100,110351295,3910,3905,3910,3905,700
20240613,101000,107617685,3905,3915,3915,3905,1983
20240613,100900,99868040,3915,3915,3915,3915,98
20240613,100800,99484370,3915,3915,3915,3915,20
20240613,100700,99406070,3915,3915,3915,3915,0
20240613,100600,99406070,3915,3915,3915,3915,0
20240613,100500,99406070,3915,3915,3915,3915,2
20240613,100400,99398240,3910,3905,3915,3905,200
20240613,100300,98617215,3910,3910,3910,3910,2
20240613,100200,98609395,3905,3910,3910,3905,141
20240613,100100,98058285,3910,3910,3910,3910,537
20240613,100000,95958615,3915,3915,3915,3915,0
20240613,095900,95958615,3915,3915,3915,3915,6
20240613,095800,95935125,3910,3910,3910,3910,26
20240613,095700,95833465,3910,3910,3910,3910,140
20240613,095600,95286065,3910,3910,3910,3910,7
20240613,095500,95258695,3905,3905,3905,3905,1
20240613,095400,95254790,3910,3910,3910,3910,134
20240613,095300,94730850,3910,3910,3915,3910,1276
20240613,095200,89741685,3905,3910,3910,3905,155
20240613,095100,89135905,3905,3905,3905,3905,950
20240613,095000,85426155,3905,3905,3905,3905,90
20240613,094900,85074705,3905,3905,3905,3905,32
20240613,094800,84949745,3905,3910,3910,3905,72
20240613,094700,84668580,3910,3910,3910,3910,30
20240613,094600,84551280,3910,3905,3910,3905,30
20240613,094500,84434080,3905,3905,3905,3905,100
20240613,094400,84043580,3905,3905,3905,3905,1524
20240613,094300,78092360,3910,3910,3910,3905,4
20240613,094200,78076725,3910,3910,3910,3910,460
20240613,094100,76278125,3915,3915,3915,3915,1
20240613,094000,76274210,3915,3915,3915,3910,913
20240613,093900,72704230,3915,3915,3915,3915,226
20240613,093800,71819440,3915,3920,3920,3915,250
20240613,093700,70840685,3915,3925,3925,3915,501
20240613,093600,68879255,3915,3915,3920,3915,371
20240613,093500,67425610,3915,3910,3915,3910,612
20240613,093400,65032670,3915,3915,3915,3915,0
20240613,093300,65032670,3915,3915,3915,3915,1
20240613,093200,65028755,3910,3905,3910,3905,111
20240613,093100,64595245,3905,3910,3910,3905,100
20240613,093000,64204315,3910,3910,3910,3910,100
20240613,092900,63813315,3915,3915,3915,3915,20
20240613,092800,63735015,3915,3915,3915,3915,0
20240613,092700,63735015,3915,3915,3915,3915,1
20240613,092600,63731100,3910,3905,3910,3905,212
20240613,092500,62903235,3905,3910,3910,3905,1000
20240613,092400,58997045,3925,3925,3925,3925,0
20240613,092300,58997045,3925,3920,3925,3920,67
20240613,092200,58734100,3925,3925,3925,3925,16
20240613,092100,58671300,3925,3915,3930,3910,882
20240613,092000,55212660,3910,3910,3910,3910,10
20240613,091900,55173560,3910,3910,3910,3910,0
20240613,091800,55173560,3910,3930,3930,3910,1100
20240613,091700,50869325,3930,3930,3930,3930,0
20240613,091600,50869325,3930,3930,3930,3930,0
20240613,091500,50869325,3930,3930,3930,3930,45
20240613,091400,50692475,3930,3930,3930,3930,68
20240613,091300,50425235,3940,3940,3940,3940,0
20240613,091200,50425235,3940,3940,3945,3935,492
20240613,091100,48488185,3940,3950,3950,3940,315
20240613,091000,47245940,3950,3930,3950,3920,6570
20240613,090900,21380780,3930,3915,3930,3915,997
20240613,090800,17470070,3910,3930,3930,3910,128
20240613,090700,16968630,3935,3935,3935,3935,0
20240613,090600,16968630,3935,3935,3935,3935,1
20240613,090500,16964695,3905,3905,3905,3905,0
20240613,090400,16964695,3905,3925,3925,3905,751
20240613,090300,14026050,3945,3950,3950,3945,30
20240613,090200,13907600,3950,3920,3955,3920,1237
20240613,090100,9036505,3915,3915,3915,3910,814
20240613,090000,5853695,3915,3910,3915,3910,1497