stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,191600,515573040,11150,11150,11150,11150,22770
20240621,191500,515573040,11150,11150,11150,11150,0
20240621,191400,515573040,11150,11150,11150,11150,0
20240621,191300,515573040,11150,11150,11150,11150,0
20240621,191200,515573040,11150,11150,11150,11150,0
20240621,191100,515573040,11150,11150,11150,11150,0
20240621,191000,515573040,11150,11150,11150,11150,0
20240621,190900,515573040,11150,11150,11150,11150,0
20240621,190800,515573040,11150,11150,11150,11150,0
20240621,190700,515573040,11150,11150,11150,11150,0
20240621,190600,515573040,11150,11150,11150,11150,0
20240621,190500,515573040,11150,11150,11150,11150,0
20240621,190400,515573040,11150,11150,11150,11150,0
20240621,190300,515573040,11150,11150,11150,11150,0
20240621,190200,515573040,11150,11150,11150,11150,0
20240621,190100,515573040,11150,11150,11150,11150,0
20240621,190000,515573040,11150,11150,11150,11150,0
20240621,185900,515573040,11150,11150,11150,11150,0
20240621,185800,515573040,11150,11150,11150,11150,0
20240621,185700,515573040,11150,11150,11150,11150,0
20240621,185600,515573040,11150,11150,11150,11150,0
20240621,185500,515573040,11150,11150,11150,11150,0
20240621,185400,515573040,11150,11150,11150,11150,0
20240621,185300,515573040,11150,11150,11150,11150,0
20240621,185200,515573040,11150,11150,11150,11150,0
20240621,185100,515573040,11150,11150,11150,11150,0
20240621,185000,515573040,11150,11150,11150,11150,0
20240621,184900,515573040,11150,11150,11150,11150,0
20240621,184800,515573040,11150,11150,11150,11150,0
20240621,184700,515573040,11150,11150,11150,11150,0
20240621,184600,515573040,11150,11150,11150,11150,22770
20240621,184500,515573040,11150,11150,11150,11150,0
20240621,184400,515573040,11150,11150,11150,11150,0
20240621,184300,515573040,11150,11150,11150,11150,0
20240621,184200,515573040,11150,11150,11150,11150,0
20240621,184100,515573040,11150,11150,11150,11150,0
20240621,184000,515573040,11150,11150,11150,11150,0
20240621,183900,515573040,11150,11150,11150,11150,0
20240621,183800,515573040,11150,11150,11150,11150,0
20240621,183700,515573040,11150,11150,11150,11150,0
20240621,183600,515573040,11150,11150,11150,11150,0
20240621,183500,515573040,11150,11150,11150,11150,0
20240621,183400,515573040,11150,11150,11150,11150,0
20240621,183300,515573040,11150,11150,11150,11150,0
20240621,183200,515573040,11150,11150,11150,11150,0
20240621,183100,515573040,11150,11150,11150,11150,0
20240621,183000,515573040,11150,11150,11150,11150,0
20240621,182900,515573040,11150,11150,11150,11150,0
20240621,182800,515573040,11150,11150,11150,11150,0
20240621,182700,515573040,11150,11150,11150,11150,0
20240621,182600,515573040,11150,11150,11150,11150,0
20240621,182500,515573040,11150,11150,11150,11150,0
20240621,182400,515573040,11150,11150,11150,11150,0
20240621,182300,515573040,11150,11150,11150,11150,0
20240621,182200,515573040,11150,11150,11150,11150,0
20240621,182100,515573040,11150,11150,11150,11150,0
20240621,182000,515573040,11150,11150,11150,11150,0
20240621,181900,515573040,11150,11150,11150,11150,0
20240621,181800,515573040,11150,11150,11150,11150,0
20240621,181700,515573040,11150,11150,11150,11150,0
20240621,181600,515573040,11150,11150,11150,11150,22770
20240621,181500,515573040,11150,11150,11150,11150,0
20240621,181400,515573040,11150,11150,11150,11150,0
20240621,181300,515573040,11150,11150,11150,11150,0
20240621,181200,515573040,11150,11150,11150,11150,0
20240621,181100,515573040,11150,11150,11150,11150,0
20240621,181000,515573040,11150,11150,11150,11150,0
20240621,180900,515573040,11150,11150,11150,11150,0
20240621,180800,515573040,11150,11150,11150,11150,0
20240621,180700,515573040,11150,11150,11150,11150,0
20240621,180600,515573040,11150,11150,11150,11150,0
20240621,180500,515573040,11150,11150,11150,11150,0
20240621,180400,515573040,11150,11150,11150,11150,0
20240621,180300,515573040,11150,11150,11150,11150,0
20240621,180200,515573040,11150,11150,11150,11150,0
20240621,180100,515573040,11150,11150,11150,11150,0
20240621,180000,515573040,11150,11150,11150,11150,0
20240621,175900,515573040,11150,11150,11150,11150,0
20240621,175800,515573040,11150,11150,11150,11150,0
20240621,175700,515573040,11150,11150,11150,11150,0
20240621,175600,515573040,11150,11150,11150,11150,0
20240621,175500,515573040,11150,11150,11150,11150,0
20240621,175400,515573040,11150,11150,11150,11150,0
20240621,175300,515573040,11150,11150,11150,11150,0
20240621,175200,515573040,11150,11150,11150,11150,0
20240621,175100,515573040,11150,11150,11150,11150,0
20240621,175000,515573040,11150,11150,11150,11150,0
20240621,174900,515573040,11150,11150,11150,11150,0
20240621,174800,515573040,11150,11150,11150,11150,0
20240621,174700,515573040,11150,11150,11150,11150,0
20240621,174600,515573040,11150,11150,11150,11150,22770
20240621,174500,515573040,11150,11150,11150,11150,0
20240621,174400,515573040,11150,11150,11150,11150,0
20240621,174300,515573040,11150,11150,11150,11150,0
20240621,174200,515573040,11150,11150,11150,11150,0
20240621,174100,515573040,11150,11150,11150,11150,0
20240621,174000,515573040,11150,11150,11150,11150,0
20240621,173900,515573040,11150,11150,11150,11150,0
20240621,173800,515573040,11150,11150,11150,11150,0
20240621,173700,515573040,11150,11150,11150,11150,0
20240621,173600,515573040,11150,11150,11150,11150,0
20240621,173500,515573040,11150,11150,11150,11150,0
20240621,173400,515573040,11150,11150,11150,11150,0
20240621,173300,515573040,11150,11150,11150,11150,0
20240621,173200,515573040,11150,11150,11150,11150,0
20240621,173100,515573040,11150,11150,11150,11150,0
20240621,173000,515573040,11150,11150,11150,11150,0
20240621,172900,515573040,11150,11150,11150,11150,0
20240621,172800,515573040,11150,11150,11150,11150,0
20240621,172700,515573040,11150,11150,11150,11150,0
20240621,172600,515573040,11150,11150,11150,11150,0
20240621,172500,515573040,11150,11150,11150,11150,0
20240621,172400,515573040,11150,11150,11150,11150,0
20240621,172300,515573040,11150,11150,11150,11150,0
20240621,172200,515573040,11150,11150,11150,11150,0
20240621,172100,515573040,11150,11150,11150,11150,0
20240621,172000,515573040,11150,11150,11150,11150,0
20240621,171900,515573040,11150,11150,11150,11150,0
20240621,171800,515573040,11150,11150,11150,11150,0
20240621,171700,515573040,11150,11150,11150,11150,0
20240621,171600,515573040,11150,11150,11150,11150,22770
20240621,171500,515573040,11150,11150,11150,11150,0
20240621,171400,515573040,11150,11150,11150,11150,0
20240621,171300,515573040,11150,11150,11150,11150,0
20240621,171200,515573040,11150,11150,11150,11150,0
20240621,171100,515573040,11150,11150,11150,11150,0
20240621,171000,515573040,11150,11150,11150,11150,0
20240621,170900,515573040,11150,11150,11150,11150,0
20240621,170800,515573040,11150,11150,11150,11150,0
20240621,170700,515573040,11150,11150,11150,11150,0
20240621,170600,515573040,11150,11150,11150,11150,0
20240621,170500,515573040,11150,11150,11150,11150,0
20240621,170400,515573040,11150,11150,11150,11150,0
20240621,170300,515573040,11150,11150,11150,11150,0
20240621,170200,515573040,11150,11150,11150,11150,0
20240621,170100,515573040,11150,11150,11150,11150,0
20240621,170000,515573040,11150,11150,11150,11150,0
20240621,165900,515573040,11150,11150,11150,11150,0
20240621,165800,515573040,11150,11150,11150,11150,0
20240621,165700,515573040,11150,11150,11150,11150,0
20240621,165600,515573040,11150,11150,11150,11150,0
20240621,165500,515573040,11150,11150,11150,11150,0
20240621,165400,515573040,11150,11150,11150,11150,0
20240621,165300,515573040,11150,11150,11150,11150,0
20240621,165200,515573040,11150,11150,11150,11150,0
20240621,165100,515573040,11150,11150,11150,11150,0
20240621,165000,515573040,11150,11150,11150,11150,0
20240621,164900,515573040,11150,11150,11150,11150,0
20240621,164800,515573040,11150,11150,11150,11150,0
20240621,164700,515573040,11150,11150,11150,11150,0
20240621,164600,515573040,11150,11150,11150,11150,22770
20240621,164500,515573040,11150,11150,11150,11150,0
20240621,164400,515573040,11150,11150,11150,11150,0
20240621,164300,515573040,11150,11150,11150,11150,0
20240621,164200,515573040,11150,11150,11150,11150,0
20240621,164100,515573040,11150,11150,11150,11150,0
20240621,164000,515573040,11150,11150,11150,11150,0
20240621,163900,515573040,11150,11150,11150,11150,0
20240621,163800,515573040,11150,11150,11150,11150,0
20240621,163700,515573040,11150,11150,11150,11150,0
20240621,163600,515573040,11150,11150,11150,11150,0
20240621,163500,515573040,11150,11150,11150,11150,0
20240621,163400,515573040,11150,11150,11150,11150,0
20240621,163300,515573040,11150,11150,11150,11150,0
20240621,163200,515573040,11150,11150,11150,11150,0
20240621,163100,515573040,11150,11150,11150,11150,0
20240621,163000,515573040,11150,11150,11150,11150,0
20240621,162900,515573040,11150,11150,11150,11150,0
20240621,162800,515573040,11150,11150,11150,11150,0
20240621,162700,515573040,11150,11150,11150,11150,0
20240621,162600,515573040,11150,11150,11150,11150,0
20240621,162500,515573040,11150,11150,11150,11150,0
20240621,162400,515573040,11150,11150,11150,11150,0
20240621,162300,515573040,11150,11150,11150,11150,0
20240621,162200,515573040,11150,11150,11150,11150,0
20240621,162100,515573040,11150,11150,11150,11150,0
20240621,162000,515573040,11150,11150,11150,11150,0
20240621,161900,515573040,11150,11150,11150,11150,0
20240621,161800,515573040,11150,11150,11150,11150,0
20240621,161700,515573040,11150,11150,11150,11150,0
20240621,161600,515573040,11150,11150,11150,11150,22770
20240621,161500,515573040,11150,11150,11150,11150,0
20240621,161400,515573040,11150,11150,11150,11150,0
20240621,161300,515573040,11150,11150,11150,11150,0
20240621,161200,515573040,11150,11150,11150,11150,0
20240621,161100,515573040,11150,11150,11150,11150,0
20240621,161000,515573040,11150,11150,11150,11150,0
20240621,160900,515573040,11150,11150,11150,11150,0
20240621,160800,515573040,11150,11150,11150,11150,0
20240621,160700,515573040,11150,11150,11150,11150,0
20240621,160600,515573040,11150,11150,11150,11150,0
20240621,160500,515573040,11150,11150,11150,11150,0
20240621,160400,515573040,11150,11150,11150,11150,0
20240621,160300,515573040,11150,11150,11150,11150,0
20240621,160200,515573040,11150,11150,11150,11150,0
20240621,160100,515573040,11150,11150,11150,11150,0
20240621,160000,515573040,11150,11150,11150,11150,0
20240621,155900,515573040,11150,11150,11150,11150,0
20240621,155800,515573040,11150,11150,11150,11150,0
20240621,155700,515573040,11150,11150,11150,11150,0
20240621,155600,515573040,11150,11150,11150,11150,0
20240621,155500,515573040,11150,11150,11150,11150,0
20240621,155400,515573040,11150,11150,11150,11150,0
20240621,155300,515573040,11150,11150,11150,11150,0
20240621,155200,515573040,11150,11150,11150,11150,0
20240621,155100,515573040,11150,11150,11150,11150,0
20240621,155000,515573040,11150,11150,11150,11150,0
20240621,154900,515573040,11150,11150,11150,11150,0
20240621,154800,515573040,11150,11150,11150,11150,0
20240621,154700,515573040,11150,11150,11150,11150,0
20240621,154600,515573040,11150,11150,11150,11150,22770
20240621,154500,515573040,11150,11150,11150,11150,0
20240621,154400,515573040,11150,11150,11150,11150,0
20240621,154300,515573040,11150,11150,11150,11150,0
20240621,154200,515573040,11150,11150,11150,11150,0
20240621,154100,515573040,11150,11150,11150,11150,0
20240621,154000,515573040,11150,11150,11150,11150,0
20240621,153900,515573040,11150,11150,11150,11150,0
20240621,153800,515573040,11150,11150,11150,11150,0
20240621,153700,515573040,11150,11150,11150,11150,0
20240621,153600,515573040,11150,11150,11150,11150,0
20240621,153500,515573040,11150,11150,11150,11150,0
20240621,153400,515573040,11150,11150,11150,11150,0
20240621,153300,515573040,11150,11150,11150,11150,0
20240621,153200,515573040,11150,11150,11150,11150,0
20240621,153100,515573040,11150,11150,11150,11150,0
20240621,153000,515573040,11150,11150,11150,11150,22770
20240621,152900,261687540,10880,10880,10880,10880,0
20240621,152800,261687540,10880,10880,10880,10880,0
20240621,152700,261687540,10880,10880,10880,10880,0
20240621,152600,261687540,10880,10880,10880,10880,0
20240621,152500,261687540,10880,10880,10880,10880,0
20240621,152400,261687540,10880,10880,10880,10880,0
20240621,152300,261687540,10880,10880,10880,10880,0
20240621,152200,261687540,10880,10880,10880,10880,0
20240621,152100,261687540,10880,10880,10880,10880,0
20240621,152000,261687540,10880,10880,10880,10880,0
20240621,151900,261687540,10880,10850,10880,10840,215
20240621,151800,259351160,10870,10860,10920,10850,1184
20240621,151700,246483480,10860,10860,10860,10860,24
20240621,151600,246222840,10860,10860,10860,10860,33
20240621,151500,245864460,10860,10860,10860,10860,0
20240621,151400,245864460,10860,10860,10860,10860,0
20240621,151300,245864460,10860,10850,10860,10850,190
20240621,151200,243802580,10860,10860,10860,10860,0
20240621,151100,243802580,10860,10860,10860,10860,0
20240621,151000,243802580,10860,10860,10860,10860,25
20240621,150900,243531080,10860,10860,10860,10860,300
20240621,150800,240273080,10860,10860,10860,10860,0
20240621,150700,240273080,10860,10860,10860,10860,0
20240621,150600,240273080,10860,10860,10860,10860,0
20240621,150500,240273080,10860,10860,10860,10860,7
20240621,150400,240197060,10860,10860,10860,10860,0
20240621,150300,240197060,10860,10860,10860,10860,0
20240621,150200,240197060,10860,10850,10860,10850,284
20240621,150100,237114340,10860,10860,10860,10860,0
20240621,150000,237114340,10860,10860,10860,10860,0
20240621,145900,237114340,10860,10860,10860,10860,0
20240621,145800,237114340,10860,10860,10860,10860,0
20240621,145700,237114340,10860,10850,10860,10850,625
20240621,145600,230331840,10860,10860,10860,10860,0
20240621,145500,230331840,10860,10860,10860,10860,0
20240621,145400,230331840,10860,10860,10860,10860,0
20240621,145300,230331840,10860,10860,10860,10860,0
20240621,145200,230331840,10860,10860,10860,10860,34
20240621,145100,229962600,10850,10850,10850,10850,0
20240621,145000,229962600,10850,10850,10850,10850,1
20240621,144900,229951750,10860,10850,10890,10850,242
20240621,144800,227324450,10850,10850,10850,10850,0
20240621,144700,227324450,10850,10850,10850,10850,0
20240621,144600,227324450,10850,10850,10850,10850,0
20240621,144500,227324450,10850,10850,10850,10850,0
20240621,144400,227324450,10850,10850,10850,10850,0
20240621,144300,227324450,10850,10850,10850,10850,0
20240621,144200,227324450,10850,10850,10850,10850,0
20240621,144100,227324450,10850,10850,10850,10850,0
20240621,144000,227324450,10850,10830,10850,10830,446
20240621,143900,222491570,10830,10830,10830,10830,0
20240621,143800,222491570,10830,10830,10830,10830,0
20240621,143700,222491570,10830,10830,10830,10830,0
20240621,143600,222491570,10830,10830,10830,10830,20
20240621,143500,222274970,10830,10830,10830,10830,0
20240621,143400,222274970,10830,10830,10830,10830,0
20240621,143300,222274970,10830,10840,10840,10830,270
20240621,143200,219350860,10840,10840,10840,10840,0
20240621,143100,219350860,10840,10830,10840,10830,163
20240621,143000,217585230,10840,10840,10840,10840,0
20240621,142900,217585230,10840,10840,10840,10840,0
20240621,142800,217585230,10840,10840,10840,10840,0
20240621,142700,217585230,10840,10840,10840,10840,0
20240621,142600,217585230,10840,10840,10840,10840,5
20240621,142500,217531030,10840,10840,10840,10840,0
20240621,142400,217531030,10840,10840,10840,10840,0
20240621,142300,217531030,10840,10840,10840,10840,0
20240621,142200,217531030,10840,10840,10840,10840,0
20240621,142100,217531030,10840,10840,10840,10840,0
20240621,142000,217531030,10840,10840,10840,10840,0
20240621,141900,217531030,10840,10840,10840,10840,1
20240621,141800,217520190,10840,10820,10840,10820,450
20240621,141700,212650130,10830,10830,10830,10830,0
20240621,141600,212650130,10830,10830,10830,10830,10
20240621,141500,212541830,10830,10830,10830,10830,4
20240621,141400,212498510,10840,10840,10840,10840,0
20240621,141300,212498510,10840,10840,10840,10840,0
20240621,141200,212498510,10840,10840,10840,10840,66
20240621,141100,211783070,10840,10840,10840,10840,0
20240621,141000,211783070,10840,10840,10840,10840,0
20240621,140900,211783070,10840,10840,10840,10840,0
20240621,140800,211783070,10840,10840,10840,10840,0
20240621,140700,211783070,10840,10840,10840,10840,0
20240621,140600,211783070,10840,10830,10840,10830,15
20240621,140500,211620610,10830,10830,10830,10830,10
20240621,140400,211512310,10830,10830,10830,10830,0
20240621,140300,211512310,10830,10830,10830,10830,0
20240621,140200,211512310,10830,10830,10830,10830,0
20240621,140100,211512310,10830,10830,10830,10830,0
20240621,140000,211512310,10830,10830,10830,10830,0
20240621,135900,211512310,10830,10830,10830,10830,0
20240621,135800,211512310,10830,10830,10830,10830,4
20240621,135700,211468990,10830,10830,10830,10830,0
20240621,135600,211468990,10830,10830,10830,10830,10
20240621,135500,211360690,10830,10830,10830,10830,0
20240621,135400,211360690,10830,10830,10830,10830,10
20240621,135300,211252390,10830,10830,10830,10830,0
20240621,135200,211252390,10830,10830,10830,10830,46
20240621,135100,210754210,10830,10830,10830,10830,0
20240621,135000,210754210,10830,10830,10830,10830,11
20240621,134900,210635080,10830,10830,10830,10830,0
20240621,134800,210635080,10830,10830,10830,10830,0
20240621,134700,210635080,10830,10830,10830,10830,1407
20240621,134600,195397270,10840,10840,10840,10840,10
20240621,134500,195288870,10840,10840,10840,10840,4
20240621,134400,195245510,10840,10840,10840,10840,0
20240621,134300,195245510,10840,10840,10840,10840,13
20240621,134200,195104590,10840,10850,10850,10840,203
20240621,134100,192903660,10850,10850,10850,10850,0
20240621,134000,192903660,10850,10850,10860,10850,165
20240621,133900,191113070,10860,10860,10860,10860,0
20240621,133800,191113070,10860,10860,10860,10860,0
20240621,133700,191113070,10860,10860,10860,10860,0
20240621,133600,191113070,10860,10850,10860,10850,671
20240621,133500,183828720,10840,10840,10840,10840,103
20240621,133400,182712200,10850,10850,10850,10850,1
20240621,133300,182701350,10870,10870,10870,10870,0
20240621,133200,182701350,10870,10870,10870,10870,0
20240621,133100,182701350,10870,10840,10870,10840,124
20240621,133000,181354820,10850,10850,10850,10850,2
20240621,132900,181333120,10850,10850,10850,10850,43
20240621,132800,180866570,10830,10830,10830,10830,5
20240621,132700,180812420,10860,10850,10860,10830,1934
20240621,132600,159858030,10850,10850,10850,10850,25
20240621,132500,159586780,10860,10860,10860,10860,0
20240621,132400,159586780,10860,10860,10860,10860,62
20240621,132300,158913460,10860,10860,10860,10860,0
20240621,132200,158913460,10860,10870,10870,10860,200
20240621,132100,156740650,10880,10880,10880,10880,2
20240621,132000,156718890,10880,10880,10880,10880,0
20240621,131900,156718890,10880,10900,10940,10880,731
20240621,131800,148744200,10900,10900,10900,10900,0
20240621,131700,148744200,10900,10860,10900,10850,1078
20240621,131600,137034150,10860,10860,10860,10860,32
20240621,131500,136686630,10860,10860,10860,10860,0
20240621,131400,136686630,10860,10860,10860,10860,10
20240621,131300,136578030,10860,10860,10860,10860,0
20240621,131200,136578030,10860,10860,10860,10860,0
20240621,131100,136578030,10860,10860,10860,10860,0
20240621,131000,136578030,10860,10860,10860,10860,48
20240621,130900,136056750,10860,10860,10860,10860,0
20240621,130800,136056750,10860,10860,10860,10860,0
20240621,130700,136056750,10860,10860,10860,10860,0
20240621,130600,136056750,10860,10860,10860,10860,0
20240621,130500,136056750,10860,10860,10860,10860,0
20240621,130400,136056750,10860,10860,10860,10860,161
20240621,130300,134308290,10860,10850,10860,10840,169
20240621,130200,132475760,10880,10860,10880,10860,415
20240621,130100,127967480,10890,10890,10890,10890,0
20240621,130000,127967480,10890,10890,10890,10890,0
20240621,125900,127967480,10890,10880,10890,10880,32
20240621,125800,127619130,10880,10880,10880,10880,0
20240621,125700,127619130,10880,10880,10880,10880,63
20240621,125600,126933690,10880,10880,10880,10880,0
20240621,125500,126933690,10880,10880,10880,10880,0
20240621,125400,126933690,10880,10880,10880,10880,0
20240621,125300,126933690,10880,10880,10880,10880,0
20240621,125200,126933690,10880,10860,10880,10860,25
20240621,125100,126662090,10870,10870,10870,10870,9
20240621,125000,126564260,10870,10870,10870,10870,124
20240621,124900,125216380,10870,10870,10870,10870,0
20240621,124800,125216380,10870,10870,10870,10870,0
20240621,124700,125216380,10870,10870,10870,10870,0
20240621,124600,125216380,10870,10870,10870,10870,0
20240621,124500,125216380,10870,10870,10870,10870,0
20240621,124400,125216380,10870,10870,10870,10870,0
20240621,124300,125216380,10870,10870,10870,10870,0
20240621,124200,125216380,10870,10870,10870,10870,0
20240621,124100,125216380,10870,10870,10870,10870,1
20240621,124000,125205510,10870,10870,10870,10870,0
20240621,123900,125205510,10870,10870,10870,10870,0
20240621,123800,125205510,10870,10870,10870,10870,0
20240621,123700,125205510,10870,10870,10870,10870,0
20240621,123600,125205510,10870,10870,10870,10870,1
20240621,123500,125194640,10880,10880,10880,10880,9
20240621,123400,125096720,10870,10870,10870,10870,0
20240621,123300,125096720,10870,10870,10870,10870,8
20240621,123200,125009760,10870,10870,10870,10870,0
20240621,123100,125009760,10870,10870,10870,10860,112
20240621,123000,123792370,10870,10870,10870,10870,0
20240621,122900,123792370,10870,10870,10870,10870,0
20240621,122800,123792370,10870,10870,10870,10870,12
20240621,122700,123661930,10880,10880,10880,10880,1
20240621,122600,123651050,10860,10860,10860,10860,0
20240621,122500,123651050,10860,10860,10860,10860,0
20240621,122400,123651050,10860,10860,10860,10860,0
20240621,122300,123651050,10860,10860,10860,10860,6
20240621,122200,123585890,10860,10860,10860,10860,5
20240621,122100,123531590,10890,10860,10900,10860,264
20240621,122000,120663320,10860,10860,10860,10860,0
20240621,121900,120663320,10860,10850,10860,10850,75
20240621,121800,119849430,10850,10850,10850,10850,0
20240621,121700,119849430,10850,10840,10850,10840,15
20240621,121600,119686770,10850,10850,10850,10850,0
20240621,121500,119686770,10850,10850,10850,10850,0
20240621,121400,119686770,10850,10850,10850,10850,0
20240621,121300,119686770,10850,10850,10850,10850,0
20240621,121200,119686770,10850,10850,10850,10850,2
20240621,121100,119665070,10840,10840,10840,10840,10
20240621,121000,119556670,10840,10840,10840,10840,1
20240621,120900,119545830,10840,10840,10840,10840,6
20240621,120800,119480790,10860,10860,10860,10860,0
20240621,120700,119480790,10860,10860,10860,10860,0
20240621,120600,119480790,10860,10860,10860,10860,57
20240621,120500,118861770,10860,10860,10860,10860,0
20240621,120400,118861770,10860,10860,10860,10860,0
20240621,120300,118861770,10860,10860,10860,10860,0
20240621,120200,118861770,10860,10860,10860,10860,0
20240621,120100,118861770,10860,10860,10860,10860,0
20240621,120000,118861770,10860,10860,10860,10860,0
20240621,115900,118861770,10860,10830,10860,10830,24
20240621,115800,118601610,10860,10860,10860,10860,0
20240621,115700,118601610,10860,10860,10860,10860,0
20240621,115600,118601610,10860,10850,10860,10850,19
20240621,115500,118395450,10860,10860,10860,10860,0
20240621,115400,118395450,10860,10860,10860,10860,0
20240621,115300,118395450,10860,10860,10860,10860,0
20240621,115200,118395450,10860,10830,10860,10830,56
20240621,115100,117788640,10860,10860,10860,10860,0
20240621,115000,117788640,10860,10860,10860,10860,0
20240621,114900,117788640,10860,10860,10860,10860,0
20240621,114800,117788640,10860,10850,10860,10850,3
20240621,114700,117756080,10850,10850,10850,10850,0
20240621,114600,117756080,10850,10840,10850,10840,78
20240621,114500,116910360,10840,10840,10840,10840,2
20240621,114400,116888680,10850,10850,10850,10840,201
20240621,114300,114709590,10850,10850,10850,10850,0
20240621,114200,114709590,10850,10850,10850,10850,0
20240621,114100,114709590,10850,10850,10850,10850,0
20240621,114000,114709590,10850,10850,10850,10850,0
20240621,113900,114709590,10850,10850,10850,10850,0
20240621,113800,114709590,10850,10850,10850,10850,0
20240621,113700,114709590,10850,10850,10850,10850,0
20240621,113600,114709590,10850,10850,10850,10850,10
20240621,113500,114601090,10850,10850,10850,10850,0
20240621,113400,114601090,10850,10850,10850,10850,10
20240621,113300,114492590,10850,10850,10850,10850,0
20240621,113200,114492590,10850,10850,10850,10850,6
20240621,113100,114427490,10850,10850,10850,10850,0
20240621,113000,114427490,10850,10850,10850,10850,0
20240621,112900,114427490,10850,10850,10850,10850,0
20240621,112800,114427490,10850,10850,10850,10850,0
20240621,112700,114427490,10850,10850,10850,10850,0
20240621,112600,114427490,10850,10850,10850,10850,0
20240621,112500,114427490,10850,10850,10850,10850,0
20240621,112400,114427490,10850,10850,10850,10850,0
20240621,112300,114427490,10850,10850,10850,10850,0
20240621,112200,114427490,10850,10850,10850,10850,0
20240621,112100,114427490,10850,10850,10850,10850,0
20240621,112000,114427490,10850,10850,10850,10850,0
20240621,111900,114427490,10850,10850,10850,10850,0
20240621,111800,114427490,10850,10850,10850,10850,0
20240621,111700,114427490,10850,10850,10850,10840,60
20240621,111600,113776970,10840,10840,10840,10840,0
20240621,111500,113776970,10840,10840,10840,10840,0
20240621,111400,113776970,10840,10840,10840,10840,0
20240621,111300,113776970,10840,10840,10840,10840,0
20240621,111200,113776970,10840,10840,10840,10840,0
20240621,111100,113776970,10840,10840,10840,10840,0
20240621,111000,113776970,10840,10840,10840,10840,0
20240621,110900,113776970,10840,10870,10900,10840,824
20240621,110800,104827340,10870,10870,10870,10870,0
20240621,110700,104827340,10870,10850,10870,10850,39
20240621,110600,104403990,10870,10870,10870,10870,0
20240621,110500,104403990,10870,10870,10870,10870,0
20240621,110400,104403990,10870,10870,10870,10870,0
20240621,110300,104403990,10870,10870,10870,10870,11
20240621,110200,104284420,10870,10870,10870,10870,0
20240621,110100,104284420,10870,10850,10870,10840,147
20240621,110000,102689520,10850,10850,10850,10850,343
20240621,105900,98967970,10870,10870,10870,10870,0
20240621,105800,98967970,10870,10870,10870,10870,0
20240621,105700,98967970,10870,10870,10870,10870,0
20240621,105600,98967970,10870,10870,10870,10870,0
20240621,105500,98967970,10870,10870,10870,10870,0
20240621,105400,98967970,10870,10870,10870,10870,0
20240621,105300,98967970,10870,10870,10870,10870,1
20240621,105200,98957100,10850,10850,10850,10850,5
20240621,105100,98902850,10870,10860,10870,10850,103
20240621,105000,97785260,10850,10870,10900,10850,277
20240621,104900,94776960,10910,10910,10910,10910,1
20240621,104800,94766050,10920,10920,10920,10920,0
20240621,104700,94766050,10920,10920,10920,10920,1
20240621,104600,94755130,10920,10920,10920,10920,0
20240621,104500,94755130,10920,10920,10920,10920,3
20240621,104400,94722370,10920,10920,10920,10920,0
20240621,104300,94722370,10920,10920,10920,10920,0
20240621,104200,94722370,10920,10870,10920,10870,11
20240621,104100,94602610,10880,10870,10910,10870,95
20240621,104000,93569600,10920,10860,10920,10860,462
20240621,103900,88550320,10910,10860,10910,10860,6
20240621,103800,88485110,10850,10850,10850,10850,17
20240621,103700,88300660,10910,10900,10910,10860,43
20240621,103600,87832460,10870,10880,10910,10870,97
20240621,103500,86777430,10920,10920,10920,10920,0
20240621,103400,86777430,10920,10920,10920,10920,0
20240621,103300,86777430,10920,10880,10920,10880,4
20240621,103200,86733840,10870,10860,10870,10860,449
20240621,103100,81854020,10860,10840,10860,10840,1335
20240621,103000,67377940,10860,10860,10860,10860,2
20240621,102900,67356220,10860,10860,10860,10860,0
20240621,102800,67356220,10860,10850,10860,10850,116
20240621,102700,66097610,10870,10870,10870,10870,1
20240621,102600,66086740,10850,10860,10870,10850,1026
20240621,102500,54954150,10870,10870,10870,10870,0
20240621,102400,54954150,10870,10870,10870,10870,0
20240621,102300,54954150,10870,10870,10870,10870,0
20240621,102200,54954150,10870,10860,10870,10850,790
20240621,102100,46375530,10870,10870,10870,10870,1
20240621,102000,46364660,10870,10870,10870,10870,0
20240621,101900,46364660,10870,10870,10870,10870,0
20240621,101800,46364660,10870,10870,10870,10870,0
20240621,101700,46364660,10870,10860,10870,10860,175
20240621,101600,44463840,10850,10850,10850,10850,0
20240621,101500,44463840,10850,10850,10860,10850,188
20240621,101400,42423720,10870,10870,10870,10870,0
20240621,101300,42423720,10870,10870,10870,10870,0
20240621,101200,42423720,10870,10870,10870,10870,1
20240621,101100,42412850,10870,10870,10870,10870,0
20240621,101000,42412850,10870,10860,10870,10850,1012
20240621,100900,31429170,10860,10860,10860,10860,0
20240621,100800,31429170,10860,10860,10860,10860,0
20240621,100700,31429170,10860,10860,10860,10860,0
20240621,100600,31429170,10860,10890,10890,10860,515
20240621,100500,25821130,10870,10890,10920,10870,817
20240621,100400,16926340,10920,10920,10920,10920,0
20240621,100300,16926340,10920,10920,10920,10920,0
20240621,100200,16926340,10920,10900,10920,10900,77
20240621,100100,16086560,10920,10920,10920,10920,0
20240621,100000,16086560,10920,10920,10920,10920,1
20240621,095900,16075640,10900,10900,10900,10900,0
20240621,095800,16075640,10900,10900,10900,10900,0
20240621,095700,16075640,10900,10870,10900,10870,253
20240621,095600,13324240,10870,10870,10870,10870,0
20240621,095500,13324240,10870,10870,10870,10870,5
20240621,095400,13269890,10870,10870,10870,10870,0
20240621,095300,13269890,10870,10860,10870,10860,34
20240621,095200,12900330,10870,10870,10870,10870,0
20240621,095100,12900330,10870,10870,10870,10870,0
20240621,095000,12900330,10870,10870,10870,10870,0
20240621,094900,12900330,10870,10870,10870,10870,0
20240621,094800,12900330,10870,10850,10870,10850,250
20240621,094700,10182930,10870,10870,10870,10870,0
20240621,094600,10182930,10870,10870,10870,10870,0
20240621,094500,10182930,10870,10870,10870,10870,0
20240621,094400,10182930,10870,10870,10870,10870,0
20240621,094300,10182930,10870,10860,10870,10860,158
20240621,094200,8466770,10870,10870,10870,10870,0
20240621,094100,8466770,10870,10860,10870,10860,241
20240621,094000,5849370,10870,10870,10870,10870,0
20240621,093900,5849370,10870,10870,10870,10870,0
20240621,093800,5849370,10870,10870,10870,10870,0
20240621,093700,5849370,10870,10870,10870,10870,10
20240621,093600,5740670,10870,10870,10870,10870,0
20240621,093500,5740670,10870,10870,10870,10870,0
20240621,093400,5740670,10870,10870,10870,10870,0
20240621,093300,5740670,10870,10870,10870,10870,9
20240621,093200,5642840,10870,10870,10870,10870,1
20240621,093100,5631970,10870,10870,10870,10870,0
20240621,093000,5631970,10870,10870,10870,10870,0
20240621,092900,5631970,10870,10870,10870,10870,0
20240621,092800,5631970,10870,10870,10870,10870,0
20240621,092700,5631970,10870,10870,10870,10870,0
20240621,092600,5631970,10870,10870,10870,10870,0
20240621,092500,5631970,10870,10870,10870,10870,4
20240621,092400,5588490,10860,10860,10860,10860,0
20240621,092300,5588490,10860,10860,10860,10860,0
20240621,092200,5588490,10860,10860,10860,10860,25
20240621,092100,5316990,10880,10870,10880,10870,274
20240621,092000,2338390,10870,10870,10870,10870,0
20240621,091900,2338390,10870,10870,10870,10870,2
20240621,091800,2316650,10870,10870,10870,10870,2
20240621,091700,2294910,10890,10890,10890,10890,0
20240621,091600,2294910,10890,10890,10890,10890,0
20240621,091500,2294910,10890,10890,10890,10890,5
20240621,091400,2240460,10880,10880,10880,10880,5
20240621,091300,2186060,10870,10870,10870,10870,2
20240621,091200,2164320,10870,10870,10870,10870,2
20240621,091100,2142580,10870,10870,10880,10870,17
20240621,091000,1957680,10870,10870,10870,10870,4
20240621,090900,1914200,10870,10870,10870,10870,9
20240621,090800,1816370,10870,10880,10880,10870,126
20240621,090700,446590,10890,10890,10890,10890,0
20240621,090600,446590,10890,10890,10890,10890,0
20240621,090500,446590,10890,10890,10890,10890,0
20240621,090400,446590,10890,10890,10890,10890,0
20240621,090300,446590,10890,10890,10890,10890,4
20240621,090200,403030,10880,10890,10890,10880,14
20240621,090100,250590,10890,10890,10890,10890,9
20240621,090000,152580,10890,10900,10900,10890,14