stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,193800,3357106990,2800,2800,2800,2800,19440
20240610,193700,3357106990,2800,2800,2800,2800,0
20240610,193600,3357106990,2800,2800,2800,2800,0
20240610,193500,3357106990,2800,2800,2800,2800,0
20240610,193400,3357106990,2800,2800,2800,2800,0
20240610,193300,3357106990,2800,2800,2800,2800,0
20240610,193200,3357106990,2800,2800,2800,2800,0
20240610,193100,3357106990,2800,2800,2800,2800,0
20240610,193000,3357106990,2800,2800,2800,2800,0
20240610,192900,3357106990,2800,2800,2800,2800,0
20240610,192800,3357106990,2800,2800,2800,2800,0
20240610,192700,3357106990,2800,2800,2800,2800,0
20240610,192600,3357106990,2800,2800,2800,2800,0
20240610,192500,3357106990,2800,2800,2800,2800,0
20240610,192400,3357106990,2800,2800,2800,2800,0
20240610,192300,3357106990,2800,2800,2800,2800,0
20240610,192200,3357106990,2800,2800,2800,2800,0
20240610,192100,3357106990,2800,2800,2800,2800,0
20240610,192000,3357106990,2800,2800,2800,2800,0
20240610,191900,3357106990,2800,2800,2800,2800,0
20240610,191800,3357106990,2800,2800,2800,2800,0
20240610,191700,3357106990,2800,2800,2800,2800,0
20240610,191600,3357106990,2800,2800,2800,2800,0
20240610,191500,3357106990,2800,2800,2800,2800,0
20240610,191400,3357106990,2800,2800,2800,2800,0
20240610,191300,3357106990,2800,2800,2800,2800,0
20240610,191200,3357106990,2800,2800,2800,2800,0
20240610,191100,3357106990,2800,2800,2800,2800,0
20240610,191000,3357106990,2800,2800,2800,2800,0
20240610,190900,3357106990,2800,2800,2800,2800,0
20240610,190800,3357106990,2800,2800,2800,2800,19440
20240610,190700,3357106990,2800,2800,2800,2800,0
20240610,190600,3357106990,2800,2800,2800,2800,0
20240610,190500,3357106990,2800,2800,2800,2800,0
20240610,190400,3357106990,2800,2800,2800,2800,0
20240610,190300,3357106990,2800,2800,2800,2800,0
20240610,190200,3357106990,2800,2800,2800,2800,0
20240610,190100,3357106990,2800,2800,2800,2800,0
20240610,190000,3357106990,2800,2800,2800,2800,0
20240610,185900,3357106990,2800,2800,2800,2800,0
20240610,185800,3357106990,2800,2800,2800,2800,0
20240610,185700,3357106990,2800,2800,2800,2800,0
20240610,185600,3357106990,2800,2800,2800,2800,0
20240610,185500,3357106990,2800,2800,2800,2800,0
20240610,185400,3357106990,2800,2800,2800,2800,0
20240610,185300,3357106990,2800,2800,2800,2800,0
20240610,185200,3357106990,2800,2800,2800,2800,0
20240610,185100,3357106990,2800,2800,2800,2800,0
20240610,185000,3357106990,2800,2800,2800,2800,0
20240610,184900,3357106990,2800,2800,2800,2800,0
20240610,184800,3357106990,2800,2800,2800,2800,0
20240610,184700,3357106990,2800,2800,2800,2800,0
20240610,184600,3357106990,2800,2800,2800,2800,0
20240610,184500,3357106990,2800,2800,2800,2800,0
20240610,184400,3357106990,2800,2800,2800,2800,0
20240610,184300,3357106990,2800,2800,2800,2800,0
20240610,184200,3357106990,2800,2800,2800,2800,0
20240610,184100,3357106990,2800,2800,2800,2800,0
20240610,184000,3357106990,2800,2800,2800,2800,0
20240610,183900,3357106990,2800,2800,2800,2800,0
20240610,183800,3357106990,2800,2800,2800,2800,19440
20240610,183700,3357106990,2800,2800,2800,2800,0
20240610,183600,3357106990,2800,2800,2800,2800,0
20240610,183500,3357106990,2800,2800,2800,2800,0
20240610,183400,3357106990,2800,2800,2800,2800,0
20240610,183300,3357106990,2800,2800,2800,2800,0
20240610,183200,3357106990,2800,2800,2800,2800,0
20240610,183100,3357106990,2800,2800,2800,2800,0
20240610,183000,3357106990,2800,2800,2800,2800,0
20240610,182900,3357106990,2800,2800,2800,2800,0
20240610,182800,3357106990,2800,2800,2800,2800,0
20240610,182700,3357106990,2800,2800,2800,2800,0
20240610,182600,3357106990,2800,2800,2800,2800,0
20240610,182500,3357106990,2800,2800,2800,2800,0
20240610,182400,3357106990,2800,2800,2800,2800,0
20240610,182300,3357106990,2800,2800,2800,2800,0
20240610,182200,3357106990,2800,2800,2800,2800,0
20240610,182100,3357106990,2800,2800,2800,2800,0
20240610,182000,3357106990,2800,2800,2800,2800,0
20240610,181900,3357106990,2800,2800,2800,2800,0
20240610,181800,3357106990,2800,2800,2800,2800,0
20240610,181700,3357106990,2800,2800,2800,2800,0
20240610,181600,3357106990,2800,2800,2800,2800,0
20240610,181500,3357106990,2800,2800,2800,2800,0
20240610,181400,3357106990,2800,2800,2800,2800,0
20240610,181300,3357106990,2800,2800,2800,2800,0
20240610,181200,3357106990,2800,2800,2800,2800,0
20240610,181100,3357106990,2800,2800,2800,2800,0
20240610,181000,3357106990,2800,2800,2800,2800,0
20240610,180900,3357106990,2800,2800,2800,2800,0
20240610,180800,3357106990,2800,2800,2800,2800,19440
20240610,180700,3357106990,2800,2800,2800,2800,0
20240610,180600,3357106990,2800,2800,2800,2800,0
20240610,180500,3357106990,2800,2800,2800,2800,0
20240610,180400,3357106990,2800,2800,2800,2800,0
20240610,180300,3357106990,2800,2800,2800,2800,0
20240610,180200,3357106990,2800,2800,2800,2800,0
20240610,180100,3357106990,2800,2800,2800,2800,0
20240610,180000,3357106990,2800,2800,2800,2800,0
20240610,175900,3357106990,2800,2800,2800,2800,0
20240610,175800,3357106990,2800,2800,2800,2800,0
20240610,175700,3357106990,2800,2800,2800,2800,0
20240610,175600,3357106990,2800,2800,2800,2800,0
20240610,175500,3357106990,2800,2800,2800,2800,0
20240610,175400,3357106990,2800,2800,2800,2800,0
20240610,175300,3357106990,2800,2800,2800,2800,0
20240610,175200,3357106990,2800,2800,2800,2800,0
20240610,175100,3357106990,2800,2800,2800,2800,0
20240610,175000,3357106990,2800,2800,2800,2800,0
20240610,174900,3357106990,2800,2800,2800,2800,0
20240610,174800,3357106990,2800,2800,2800,2800,0
20240610,174700,3357106990,2800,2800,2800,2800,0
20240610,174600,3357106990,2800,2800,2800,2800,0
20240610,174500,3357106990,2800,2800,2800,2800,0
20240610,174400,3357106990,2800,2800,2800,2800,0
20240610,174300,3357106990,2800,2800,2800,2800,0
20240610,174200,3357106990,2800,2800,2800,2800,0
20240610,174100,3357106990,2800,2800,2800,2800,0
20240610,174000,3357106990,2800,2800,2800,2800,0
20240610,173900,3357106990,2800,2800,2800,2800,0
20240610,173800,3357106990,2800,2800,2800,2800,19440
20240610,173700,3357106990,2800,2800,2800,2800,0
20240610,173600,3357106990,2800,2800,2800,2800,0
20240610,173500,3357106990,2800,2800,2800,2800,0
20240610,173400,3357106990,2800,2800,2800,2800,0
20240610,173300,3357106990,2800,2800,2800,2800,0
20240610,173200,3357106990,2800,2800,2800,2800,0
20240610,173100,3357106990,2800,2800,2800,2800,0
20240610,173000,3357106990,2800,2800,2800,2800,0
20240610,172900,3357106990,2800,2800,2800,2800,0
20240610,172800,3357106990,2800,2800,2800,2800,0
20240610,172700,3357106990,2800,2800,2800,2800,0
20240610,172600,3357106990,2800,2800,2800,2800,0
20240610,172500,3357106990,2800,2800,2800,2800,0
20240610,172400,3357106990,2800,2800,2800,2800,0
20240610,172300,3357106990,2800,2800,2800,2800,0
20240610,172200,3357106990,2800,2800,2800,2800,0
20240610,172100,3357106990,2800,2800,2800,2800,0
20240610,172000,3357106990,2800,2800,2800,2800,0
20240610,171900,3357106990,2800,2800,2800,2800,0
20240610,171800,3357106990,2800,2800,2800,2800,0
20240610,171700,3357106990,2800,2800,2800,2800,0
20240610,171600,3357106990,2800,2800,2800,2800,0
20240610,171500,3357106990,2800,2800,2800,2800,0
20240610,171400,3357106990,2800,2800,2800,2800,0
20240610,171300,3357106990,2800,2800,2800,2800,0
20240610,171200,3357106990,2800,2800,2800,2800,0
20240610,171100,3357106990,2800,2800,2800,2800,0
20240610,171000,3357106990,2800,2800,2800,2800,0
20240610,170900,3357106990,2800,2800,2800,2800,0
20240610,170800,3357106990,2800,2800,2800,2800,19440
20240610,170700,3357106990,2800,2800,2800,2800,0
20240610,170600,3357106990,2800,2800,2800,2800,0
20240610,170500,3357106990,2800,2800,2800,2800,0
20240610,170400,3357106990,2800,2800,2800,2800,0
20240610,170300,3357106990,2800,2800,2800,2800,0
20240610,170200,3357106990,2800,2800,2800,2800,0
20240610,170100,3357106990,2800,2800,2800,2800,0
20240610,170000,3357106990,2800,2800,2800,2800,0
20240610,165900,3357106990,2800,2800,2800,2800,0
20240610,165800,3357106990,2800,2800,2800,2800,0
20240610,165700,3357106990,2800,2800,2800,2800,0
20240610,165600,3357106990,2800,2800,2800,2800,0
20240610,165500,3357106990,2800,2800,2800,2800,0
20240610,165400,3357106990,2800,2800,2800,2800,0
20240610,165300,3357106990,2800,2800,2800,2800,0
20240610,165200,3357106990,2800,2800,2800,2800,0
20240610,165100,3357106990,2800,2800,2800,2800,0
20240610,165000,3357106990,2800,2800,2800,2800,0
20240610,164900,3357106990,2800,2800,2800,2800,0
20240610,164800,3357106990,2800,2800,2800,2800,0
20240610,164700,3357106990,2800,2800,2800,2800,0
20240610,164600,3357106990,2800,2800,2800,2800,0
20240610,164500,3357106990,2800,2800,2800,2800,0
20240610,164400,3357106990,2800,2800,2800,2800,0
20240610,164300,3357106990,2800,2800,2800,2800,0
20240610,164200,3357106990,2800,2800,2800,2800,0
20240610,164100,3357106990,2800,2800,2800,2800,0
20240610,164000,3357106990,2800,2800,2800,2800,0
20240610,163900,3357106990,2800,2800,2800,2800,0
20240610,163800,3357106990,2800,2800,2800,2800,19440
20240610,163700,3357106990,2800,2800,2800,2800,0
20240610,163600,3357106990,2800,2800,2800,2800,0
20240610,163500,3357106990,2800,2800,2800,2800,0
20240610,163400,3357106990,2800,2800,2800,2800,0
20240610,163300,3357106990,2800,2800,2800,2800,0
20240610,163200,3357106990,2800,2800,2800,2800,0
20240610,163100,3357106990,2800,2800,2800,2800,0
20240610,163000,3357106990,2800,2800,2800,2800,0
20240610,162900,3357106990,2800,2800,2800,2800,0
20240610,162800,3357106990,2800,2800,2800,2800,0
20240610,162700,3357106990,2800,2800,2800,2800,0
20240610,162600,3357106990,2800,2800,2800,2800,0
20240610,162500,3357106990,2800,2800,2800,2800,0
20240610,162400,3357106990,2800,2800,2800,2800,0
20240610,162300,3357106990,2800,2800,2800,2800,0
20240610,162200,3357106990,2800,2800,2800,2800,0
20240610,162100,3357106990,2800,2800,2800,2800,0
20240610,162000,3357106990,2800,2800,2800,2800,0
20240610,161900,3357106990,2800,2800,2800,2800,0
20240610,161800,3357106990,2800,2800,2800,2800,0
20240610,161700,3357106990,2800,2800,2800,2800,0
20240610,161600,3357106990,2800,2800,2800,2800,0
20240610,161500,3357106990,2800,2800,2800,2800,0
20240610,161400,3357106990,2800,2800,2800,2800,0
20240610,161300,3357106990,2800,2800,2800,2800,0
20240610,161200,3357106990,2800,2800,2800,2800,0
20240610,161100,3357106990,2800,2800,2800,2800,0
20240610,161000,3357106990,2800,2800,2800,2800,0
20240610,160900,3357106990,2800,2800,2800,2800,0
20240610,160800,3357106990,2800,2800,2800,2800,19440
20240610,160700,3357106990,2800,2800,2800,2800,0
20240610,160600,3357106990,2800,2800,2800,2800,0
20240610,160500,3357106990,2800,2800,2800,2800,0
20240610,160400,3357106990,2800,2800,2800,2800,0
20240610,160300,3357106990,2800,2800,2800,2800,0
20240610,160200,3357106990,2800,2800,2800,2800,0
20240610,160100,3357106990,2800,2800,2800,2800,0
20240610,160000,3357106990,2800,2800,2800,2800,0
20240610,155900,3357106990,2800,2800,2800,2800,0
20240610,155800,3357106990,2800,2800,2800,2800,0
20240610,155700,3357106990,2800,2800,2800,2800,0
20240610,155600,3357106990,2800,2800,2800,2800,0
20240610,155500,3357106990,2800,2800,2800,2800,0
20240610,155400,3357106990,2800,2800,2800,2800,0
20240610,155300,3357106990,2800,2800,2800,2800,0
20240610,155200,3357106990,2800,2800,2800,2800,0
20240610,155100,3357106990,2800,2800,2800,2800,0
20240610,155000,3357106990,2800,2800,2800,2800,0
20240610,154900,3357106990,2800,2800,2800,2800,0
20240610,154800,3357106990,2800,2800,2800,2800,0
20240610,154700,3357106990,2800,2800,2800,2800,0
20240610,154600,3357106990,2800,2800,2800,2800,0
20240610,154500,3357106990,2800,2800,2800,2800,0
20240610,154400,3357106990,2800,2800,2800,2800,0
20240610,154300,3357106990,2800,2800,2800,2800,0
20240610,154200,3357106990,2800,2800,2800,2800,0
20240610,154100,3357106990,2800,2800,2800,2800,0
20240610,154000,3357106990,2800,2800,2800,2800,0
20240610,153900,3357106990,2800,2800,2800,2800,0
20240610,153800,3357106990,2800,2800,2800,2800,19440
20240610,153700,3357106990,2800,2800,2800,2800,0
20240610,153600,3357106990,2800,2800,2800,2800,0
20240610,153500,3357106990,2800,2800,2800,2800,0
20240610,153400,3357106990,2800,2800,2800,2800,0
20240610,153300,3357106990,2800,2800,2800,2800,0
20240610,153200,3357106990,2800,2800,2800,2800,0
20240610,153100,3357106990,2800,2800,2800,2800,0
20240610,153000,3357106990,2800,2800,2800,2800,19440
20240610,152900,3302674990,2810,2810,2810,2810,0
20240610,152800,3302674990,2810,2810,2810,2810,0
20240610,152700,3302674990,2810,2810,2810,2810,0
20240610,152600,3302674990,2810,2810,2810,2810,0
20240610,152500,3302674990,2810,2810,2810,2810,0
20240610,152400,3302674990,2810,2810,2810,2810,0
20240610,152300,3302674990,2810,2810,2810,2810,0
20240610,152200,3302674990,2810,2810,2810,2810,0
20240610,152100,3302674990,2810,2810,2810,2810,0
20240610,152000,3302674990,2810,2810,2810,2810,0
20240610,151900,3302674990,2810,2810,2810,2805,1597
20240610,151800,3298193920,2810,2805,2810,2805,4012
20240610,151700,3286935235,2810,2810,2810,2805,4975
20240610,151600,3272955985,2815,2810,2815,2805,8205
20240610,151500,3249907425,2810,2810,2810,2810,3238
20240610,151400,3240808645,2810,2815,2815,2810,602
20240610,151300,3239116730,2815,2810,2815,2810,1837
20240610,151200,3233954750,2815,2815,2815,2810,475
20240610,151100,3232617875,2815,2810,2815,2810,168
20240610,151000,3232145455,2810,2810,2815,2810,7649
20240610,150900,3210651660,2810,2810,2810,2810,88
20240610,150800,3210404380,2810,2805,2810,2805,1191
20240610,150700,3207063295,2805,2810,2810,2800,3141
20240610,150600,3198253640,2810,2805,2810,2805,1145
20240610,150500,3195041715,2805,2810,2810,2800,706
20240610,150400,3193062445,2805,2805,2805,2805,1543
20240610,150300,3188734330,2810,2810,2810,2810,373
20240610,150200,3187686200,2810,2805,2810,2800,2226
20240610,150100,3181444540,2805,2810,2810,2805,12924
20240610,150000,3145192405,2810,2805,2810,2805,2576
20240610,145900,3137966320,2810,2805,2810,2805,538
20240610,145800,3136457225,2805,2805,2810,2805,1524
20240610,145700,3132182400,2810,2810,2810,2805,1021
20240610,145600,3129318390,2805,2810,2810,2805,2368
20240610,145500,3122672060,2805,2810,2810,2795,752
20240610,145400,3120560405,2810,2805,2810,2795,1580
20240610,145300,3116134130,2810,2805,2810,2805,461
20240610,145200,3114840825,2810,2810,2810,2810,60
20240610,145100,3114672225,2810,2810,2810,2805,121
20240610,145000,3114332715,2810,2810,2810,2805,438
20240610,144900,3113103935,2810,2800,2810,2800,13898
20240610,144800,3074137265,2805,2805,2805,2800,1391
20240610,144700,3070242200,2805,2805,2805,2805,930
20240610,144600,3067633550,2805,2805,2805,2805,214
20240610,144500,3067033280,2810,2800,2810,2800,838
20240610,144400,3064684015,2800,2810,2810,2800,4860
20240610,144300,3051037600,2815,2810,2815,2810,1189
20240610,144200,3047696005,2815,2815,2815,2815,1401
20240610,144100,3043752190,2815,2810,2815,2810,2901
20240610,144000,3035597590,2810,2810,2820,2810,13997
20240610,143900,2996203705,2810,2805,2815,2805,1342
20240610,143800,2992437675,2805,2810,2815,2805,5600
20240610,143700,2976695750,2815,2815,2815,2815,6301
20240610,143600,2958958435,2815,2805,2815,2805,173
20240610,143500,2958473150,2810,2810,2810,2810,4897
20240610,143400,2944712580,2810,2810,2810,2810,8
20240610,143300,2944690100,2800,2810,2810,2800,4298
20240610,143200,2932637005,2810,2815,2815,2810,317
20240610,143100,2931745535,2815,2805,2815,2805,3895
20240610,143000,2920802340,2805,2800,2805,2800,10439
20240610,142900,2891548210,2800,2810,2810,2800,1052
20240610,142800,2888602525,2805,2795,2805,2795,4752
20240610,142700,2875295060,2795,2795,2800,2795,749
20240610,142600,2873199100,2795,2800,2800,2795,1494
20240610,142500,2869016435,2805,2795,2805,2795,2797
20240610,142400,2861197230,2795,2800,2805,2795,3557
20240610,142300,2851244290,2800,2805,2805,2800,18
20240610,142200,2851193810,2805,2805,2805,2805,60
20240610,142100,2851025510,2805,2805,2805,2800,56
20240610,142000,2850868505,2805,2800,2805,2800,2959
20240610,141900,2842583300,2800,2800,2800,2800,2617
20240610,141800,2835255700,2800,2795,2800,2795,183
20240610,141700,2834743305,2795,2800,2800,2795,1110
20240610,141600,2831640690,2805,2805,2805,2790,1755
20240610,141500,2826743155,2805,2805,2810,2780,29119
20240610,141400,2745400845,2810,2805,2810,2805,115
20240610,141300,2745077765,2815,2815,2815,2815,0
20240610,141200,2745077765,2815,2805,2815,2805,41
20240610,141100,2744962750,2815,2815,2815,2805,585
20240610,141000,2743321795,2815,2805,2815,2805,1503
20240610,140900,2739090860,2815,2810,2815,2805,867
20240610,140800,2736658765,2805,2805,2815,2805,2293
20240610,140700,2730226590,2815,2815,2815,2815,0
20240610,140600,2730226590,2815,2815,2820,2810,2102
20240610,140500,2724319705,2820,2815,2820,2815,539
20240610,140400,2722802415,2810,2810,2815,2810,152
20240610,140300,2722375285,2810,2815,2815,2810,2731
20240610,140200,2714687550,2815,2820,2820,2815,509
20240610,140100,2713254520,2815,2820,2820,2815,430
20240610,140000,2712043070,2820,2815,2820,2815,370
20240610,135900,2711000040,2815,2820,2820,2815,3913
20240610,135800,2699967205,2815,2820,2820,2815,1909
20240610,135700,2694584440,2820,2815,2825,2815,2363
20240610,135600,2687921070,2820,2820,2820,2815,626
20240610,135500,2686156830,2820,2820,2820,2820,1514
20240610,135400,2681887350,2820,2820,2820,2820,26
20240610,135300,2681814030,2820,2820,2820,2815,1050
20240610,135200,2678853200,2820,2810,2820,2810,4636
20240610,135100,2665803185,2815,2815,2820,2815,3012
20240610,135000,2657324350,2815,2810,2815,2810,1170
20240610,134900,2654036595,2800,2805,2805,2800,732
20240610,134800,2651983395,2810,2810,2810,2810,841
20240610,134700,2649620185,2815,2810,2815,2810,2170
20240610,134600,2643516635,2815,2815,2820,2810,7901
20240610,134500,2621311635,2820,2815,2820,2810,1929
20240610,134400,2615882310,2815,2815,2820,2810,4666
20240610,134300,2602748325,2815,2805,2815,2805,8669
20240610,134200,2578403770,2805,2800,2805,2800,261
20240610,134100,2577672955,2805,2805,2805,2800,155
20240610,134000,2577238190,2805,2800,2805,2800,414
20240610,133900,2576078975,2800,2800,2800,2795,1162
20240610,133800,2572829075,2800,2800,2800,2795,105
20240610,133700,2572535385,2800,2795,2805,2795,2251
20240610,133600,2566228390,2805,2805,2805,2795,2012
20240610,133500,2560603725,2805,2795,2805,2795,2152
20240610,133400,2554588865,2805,2800,2805,2800,291
20240610,133300,2553774055,2805,2800,2805,2800,761
20240610,133200,2551640965,2800,2800,2800,2800,1236
20240610,133100,2548180165,2805,2800,2805,2795,1527
20240610,133000,2543904565,2805,2795,2805,2795,202
20240610,132900,2543339955,2795,2810,2810,2795,3
20240610,132800,2543331540,2795,2805,2810,2795,1529
20240610,132700,2539052575,2805,2805,2805,2785,1237
20240610,132600,2535592965,2785,2780,2795,2780,14292
20240610,132500,2495808745,2785,2800,2800,2780,36525
20240610,132400,2393923405,2800,2800,2805,2800,391
20240610,132300,2392828545,2805,2805,2805,2805,3
20240610,132200,2392820130,2800,2805,2805,2800,100
20240610,132100,2392539880,2805,2800,2805,2800,1187
20240610,132000,2389216275,2800,2800,2800,2800,80
20240610,131900,2388992275,2800,2800,2800,2795,7244
20240610,131800,2368731320,2805,2805,2805,2800,191
20240610,131700,2368196455,2805,2805,2805,2805,271
20240610,131600,2367436300,2805,2805,2805,2800,307
20240610,131500,2366576070,2800,2805,2805,2800,124
20240610,131400,2366228860,2800,2805,2810,2800,2358
20240610,131300,2359624950,2805,2805,2805,2805,1
20240610,131200,2359622145,2810,2810,2810,2800,10593
20240610,131100,2329888885,2810,2805,2810,2800,455
20240610,131000,2328613855,2805,2805,2805,2805,876
20240610,130900,2326156675,2805,2810,2810,2805,2605
20240610,130800,2318849615,2815,2815,2815,2815,0
20240610,130700,2318849615,2815,2805,2815,2805,839
20240610,130600,2316491985,2815,2810,2815,2810,3238
20240610,130500,2307393175,2815,2810,2815,2810,56
20240610,130400,2307235790,2820,2820,2820,2820,5
20240610,130300,2307221690,2820,2820,2820,2810,84
20240610,130200,2306985280,2820,2810,2820,2805,11014
20240610,130100,2275942385,2815,2810,2815,2805,169
20240610,130000,2275468195,2810,2815,2815,2810,250
20240610,125900,2274764695,2815,2815,2815,2815,208
20240610,125800,2274179175,2815,2810,2815,2810,740
20240610,125700,2272096080,2810,2810,2810,2800,935
20240610,125600,2269468830,2810,2810,2810,2810,149
20240610,125500,2269050140,2800,2800,2800,2800,0
20240610,125400,2269050140,2800,2800,2800,2800,0
20240610,125300,2269050140,2800,2800,2800,2800,182
20240610,125200,2268540540,2800,2805,2805,2800,692
20240610,125100,2266602675,2805,2810,2815,2805,674
20240610,125000,2264709140,2815,2815,2815,2815,1
20240610,124900,2264706325,2815,2810,2815,2810,473
20240610,124800,2263377185,2810,2810,2810,2810,202
20240610,124700,2262809565,2810,2810,2810,2805,17
20240610,124600,2262761870,2805,2805,2805,2800,999
20240610,124500,2259960030,2805,2800,2805,2800,1320
20240610,124400,2256264025,2805,2810,2810,2805,968
20240610,124300,2253548780,2805,2805,2810,2805,122
20240610,124200,2253206565,2810,2810,2810,2810,0
20240610,124100,2253206565,2810,2810,2810,2810,6
20240610,124000,2253189705,2805,2805,2805,2805,34
20240610,123900,2253094335,2815,2815,2815,2810,765
20240610,123800,2250944130,2815,2820,2820,2815,3040
20240610,123700,2242386415,2820,2820,2820,2820,493
20240610,123600,2240996155,2820,2820,2820,2820,215
20240610,123500,2240389855,2820,2820,2820,2820,413
20240610,123400,2239225195,2815,2820,2820,2815,2403
20240610,123300,2232448825,2820,2815,2820,2815,6894
20240610,123200,2213010830,2825,2820,2825,2810,2348
20240610,123100,2206404155,2810,2810,2810,2810,19
20240610,123000,2206350765,2825,2815,2825,2815,4866
20240610,122900,2192646485,2810,2810,2810,2810,1876
20240610,122800,2187374925,2810,2810,2810,2810,458
20240610,122700,2186087945,2810,2810,2810,2810,5
20240610,122600,2186073895,2810,2800,2810,2800,405
20240610,122500,2184939885,2815,2815,2815,2795,2161
20240610,122400,2178888165,2815,2815,2815,2815,3
20240610,122300,2178879720,2800,2810,2815,2800,3028
20240610,122200,2170372670,2805,2800,2810,2800,1723
20240610,122100,2165543160,2800,2805,2810,2800,880
20240610,122000,2163077380,2795,2805,2810,2795,10730
20240610,121900,2133060380,2800,2800,2800,2800,961
20240610,121800,2130369580,2800,2795,2800,2795,1208
20240610,121700,2126990825,2800,2800,2800,2800,1000
20240610,121600,2124190825,2800,2800,2800,2800,1
20240610,121500,2124188025,2795,2800,2800,2795,2288
20240610,121400,2117793050,2800,2800,2800,2795,825
20240610,121300,2115485550,2800,2800,2800,2800,1
20240610,121200,2115482750,2795,2795,2795,2795,200
20240610,121100,2114923750,2800,2795,2800,2795,373
20240610,121000,2113881155,2800,2795,2800,2795,107
20240610,120900,2113582075,2800,2800,2800,2800,510
20240610,120800,2112154075,2795,2795,2800,2790,2649
20240610,120700,2104751290,2795,2800,2800,2795,539
20240610,120600,2103243910,2800,2800,2800,2800,493
20240610,120500,2101863510,2800,2795,2800,2790,1073
20240610,120400,2098864820,2795,2795,2795,2790,6153
20240610,120300,2081688780,2795,2795,2800,2790,2366
20240610,120200,2075076195,2800,2800,2800,2800,56
20240610,120100,2074919395,2800,2795,2800,2790,3457
20240610,120000,2065267335,2795,2795,2795,2790,1542
20240610,115900,2060961880,2800,2795,2800,2795,651
20240610,115800,2059142330,2795,2800,2800,2795,1994
20240610,115700,2053569095,2795,2800,2810,2795,423
20240610,115600,2052386775,2800,2805,2805,2800,672
20240610,115500,2050504810,2800,2800,2800,2800,315
20240610,115400,2049622810,2800,2795,2800,2795,636
20240610,115300,2047844510,2800,2805,2805,2800,1022
20240610,115200,2044982160,2805,2805,2805,2805,179
20240610,115100,2044480065,2805,2805,2805,2800,681
20240610,115000,2042572095,2805,2800,2805,2800,1869
20240610,114900,2037338645,2800,2795,2800,2795,5308
20240610,114800,2022482710,2800,2800,2800,2795,516
20240610,114700,2021040410,2800,2795,2800,2795,4453
20240610,114600,2008594265,2795,2795,2800,2795,1385
20240610,114500,2004723175,2795,2795,2795,2795,445
20240610,114400,2003479400,2795,2800,2800,2795,2219
20240610,114300,1997268700,2800,2800,2800,2795,769
20240610,114200,1995118000,2800,2800,2800,2795,4333
20240610,114100,1983007060,2795,2795,2800,2795,9446
20240610,114000,1956605380,2795,2800,2800,2795,66
20240610,113900,1956420635,2800,2800,2800,2800,870
20240610,113800,1953984635,2800,2800,2800,2800,856
20240610,113700,1951587835,2800,2800,2805,2800,2570
20240610,113600,1944391830,2805,2805,2805,2800,1160
20240610,113500,1941138280,2810,2800,2810,2800,714
20240610,113400,1939138690,2800,2810,2810,2800,927
20240610,113300,1936534060,2810,2800,2810,2800,328
20240610,113200,1935615650,2800,2800,2800,2800,87
20240610,113100,1935372050,2810,2800,2810,2800,1148
20240610,113000,1932153280,2810,2800,2810,2795,534
20240610,112900,1930658045,2800,2800,2800,2795,4874
20240610,112800,1917035085,2800,2800,2800,2795,5283
20240610,112700,1902267685,2800,2800,2800,2800,2985
20240610,112600,1893909685,2805,2810,2815,2805,86
20240610,112500,1893668180,2815,2805,2815,2800,24536
20240610,112400,1824964800,2815,2805,2815,2800,787
20240610,112300,1822759235,2805,2810,2810,2805,147
20240610,112200,1822346645,2805,2810,2810,2805,3344
20240610,112100,1812966380,2810,2815,2815,2810,35
20240610,112000,1812867880,2815,2805,2815,2800,225
20240610,111900,1812236800,2805,2805,2815,2800,3026
20240610,111800,1803749090,2805,2805,2805,2805,353
20240610,111700,1802758925,2800,2805,2820,2800,867
20240610,111600,1800327700,2805,2805,2805,2800,1980
20240610,111500,1794777235,2800,2810,2810,2800,12600
20240610,111400,1759439145,2810,2815,2815,2810,5655
20240610,111300,1743541310,2820,2815,2820,2810,366
20240610,111200,1742509610,2820,2815,2820,2805,10599
20240610,111100,1712709525,2810,2815,2820,2810,8497
20240610,111000,1688795860,2825,2820,2825,2820,391
20240610,110900,1687693230,2825,2820,2825,2820,3595
20240610,110800,1677555325,2820,2820,2820,2820,167
20240610,110700,1677084385,2825,2820,2825,2820,12
20240610,110600,1677050490,2825,2825,2825,2825,151
20240610,110500,1676623915,2815,2825,2825,2815,194
20240610,110400,1676077745,2825,2820,2825,2815,13880
20240610,110300,1636947245,2825,2825,2825,2825,10
20240610,110200,1636918995,2825,2825,2825,2820,185
20240610,110100,1636396775,2825,2825,2825,2825,102
20240610,110000,1636108625,2820,2820,2820,2820,16
20240610,105900,1636063505,2825,2825,2825,2815,638
20240610,105800,1634267420,2825,2825,2825,2825,95
20240610,105700,1633999045,2825,2820,2825,2820,2
20240610,105600,1633993400,2825,2820,2825,2815,3301
20240610,105500,1624699955,2825,2820,2825,2820,83
20240610,105400,1624465885,2820,2820,2820,2815,3
20240610,105300,1624457430,2820,2820,2820,2820,25
20240610,105200,1624386930,2820,2825,2825,2810,58
20240610,105100,1624223115,2825,2815,2825,2810,301
20240610,105000,1623375990,2825,2820,2825,2810,1596
20240610,104900,1618878110,2820,2815,2820,2810,415
20240610,104800,1617709835,2820,2810,2820,2805,302
20240610,104700,1616861260,2810,2815,2815,2805,462
20240610,104600,1615563000,2815,2820,2820,2810,9126
20240610,104500,1589918620,2820,2820,2820,2820,57
20240610,104400,1589757880,2810,2820,2825,2810,11106
20240610,104300,1558506415,2825,2820,2825,2815,1002
20240610,104200,1555685690,2825,2825,2825,2825,0
20240610,104100,1555685690,2825,2825,2825,2815,202
20240610,104000,1555117040,2825,2815,2825,2815,102
20240610,103900,1554829890,2820,2825,2825,2820,1693
20240610,103800,1550055375,2825,2825,2825,2825,22
20240610,103700,1549993225,2825,2825,2825,2820,123
20240610,103600,1549646255,2825,2820,2825,2820,51
20240610,103500,1549502430,2820,2820,2825,2820,2038
20240610,103400,1543754365,2820,2830,2830,2820,488
20240610,103300,1542375585,2830,2825,2830,2825,586
20240610,103200,1540720115,2825,2825,2830,2825,417
20240610,103100,1539540590,2825,2825,2825,2820,1779
20240610,103000,1534520845,2825,2830,2830,2825,6489
20240610,102900,1516185555,2840,2840,2840,2840,102
20240610,102800,1515895875,2840,2840,2845,2830,4627
20240610,102700,1502763465,2845,2830,2845,2830,1717
20240610,102600,1497889615,2840,2840,2845,2830,5308
20240610,102500,1482825200,2840,2850,2850,2835,2798
20240610,102400,1474851945,2845,2840,2845,2835,11609
20240610,102300,1441871315,2840,2825,2840,2825,7732
20240610,102200,1419947415,2835,2815,2835,2810,7888
20240610,102100,1397613125,2830,2810,2830,2805,6812
20240610,102000,1378391925,2810,2815,2815,2810,2440
20240610,101900,1371535025,2815,2815,2815,2810,456
20240610,101800,1370251885,2815,2815,2815,2805,5
20240610,101700,1370237820,2805,2820,2820,2805,9809
20240610,101600,1342710560,2810,2810,2815,2810,3820
20240610,101500,1331966360,2810,2805,2810,2805,3036
20240610,101400,1323444165,2805,2800,2805,2800,2515
20240610,101300,1316392595,2805,2800,2805,2800,3672
20240610,101200,1306110920,2800,2800,2805,2795,5085
20240610,101100,1291876165,2805,2800,2805,2800,2680
20240610,101000,1284371785,2800,2805,2805,2800,2312
20240610,100900,1277897420,2805,2800,2805,2800,402
20240610,100800,1276770360,2805,2805,2805,2800,1035
20240610,100700,1273867225,2805,2800,2805,2800,1909
20240610,100600,1268521965,2805,2805,2805,2800,1113
20240610,100500,1265405000,2800,2800,2800,2795,8028
20240610,100400,1242949325,2800,2800,2805,2795,13017
20240610,100300,1206516240,2800,2805,2810,2800,7484
20240610,100200,1185525725,2810,2810,2810,2805,1466
20240610,100100,1181411825,2810,2810,2815,2805,4218
20240610,100000,1169561780,2810,2810,2810,2805,225
20240610,095900,1168930530,2815,2805,2815,2800,1190
20240610,095800,1165595970,2815,2805,2815,2800,19300
20240610,095700,1111543470,2805,2810,2810,2805,2030
20240610,095600,1105847995,2810,2810,2810,2805,10299
20240610,095500,1076959255,2810,2805,2815,2805,547
20240610,095400,1075422690,2805,2810,2815,2805,3070
20240610,095300,1066796065,2810,2815,2820,2805,3019
20240610,095200,1058318685,2805,2810,2820,2805,1566
20240610,095100,1053921105,2810,2805,2815,2805,17487
20240610,095000,1004782420,2805,2815,2815,2805,5415
20240610,094900,989567920,2810,2815,2815,2805,19406
20240610,094800,935092990,2815,2815,2820,2810,5139
20240610,094700,920627810,2820,2825,2825,2815,6783
20240610,094600,901525565,2820,2825,2825,2820,799
20240610,094500,899268975,2815,2830,2830,2815,6377
20240610,094400,881274325,2830,2825,2830,2820,3196
20240610,094300,872247975,2825,2830,2845,2825,2137
20240610,094200,866200475,2830,2845,2845,2830,6563
20240610,094100,847590785,2845,2845,2845,2840,1330
20240610,094000,843808485,2840,2850,2850,2835,6136
20240610,093900,826382625,2845,2845,2850,2835,6561
20240610,093800,807746205,2845,2850,2850,2840,5647
20240610,093700,791704165,2850,2840,2850,2840,6666
20240610,093600,772728770,2850,2850,2850,2845,226
20240610,093500,772085790,2845,2850,2850,2845,816
20240610,093400,769763695,2845,2850,2850,2835,12659
20240610,093300,733813035,2845,2850,2850,2845,2460
20240610,093200,726814315,2845,2845,2850,2840,7938
20240610,093100,704249200,2850,2850,2860,2845,9382
20240610,093000,677469140,2845,2845,2850,2845,1020
20240610,092900,674567220,2845,2845,2855,2845,2386
20240610,092800,667767660,2845,2845,2850,2845,1582
20240610,092700,663264855,2845,2850,2850,2845,356
20240610,092600,662251135,2840,2845,2850,2840,863
20240610,092500,659796645,2850,2840,2850,2835,6818
20240610,092400,640423565,2835,2835,2835,2830,1446
20240610,092300,636324160,2835,2825,2835,2820,4666
20240610,092200,623136380,2825,2825,2830,2820,2722
20240610,092100,615448515,2820,2815,2825,2815,3573
20240610,092000,605385090,2815,2815,2825,2815,3330
20240610,091900,596003020,2825,2820,2825,2810,13696
20240610,091800,557450845,2825,2825,2830,2815,7434
20240610,091700,536485565,2820,2835,2835,2820,10685
20240610,091600,506234310,2835,2840,2840,2835,7212
20240610,091500,485752735,2835,2835,2845,2835,2890
20240610,091400,477552215,2845,2830,2845,2830,3191
20240610,091300,468490610,2830,2830,2845,2830,946
20240610,091200,465808110,2830,2840,2845,2825,7109
20240610,091100,445654885,2830,2845,2850,2830,16501
20240610,091000,398887140,2850,2850,2850,2845,386
20240610,090900,397788755,2850,2850,2850,2845,744
20240610,090800,395670555,2850,2850,2855,2840,4232
20240610,090700,383634360,2845,2850,2850,2845,4274
20240610,090600,371473955,2850,2850,2855,2840,7198
20240610,090500,350926175,2855,2825,2855,2825,3967
20240610,090400,339673825,2840,2825,2840,2820,7769
20240610,090300,317701950,2820,2820,2830,2820,4073
20240610,090200,306215705,2820,2820,2830,2815,18407
20240610,090100,254329840,2815,2850,2850,2815,50731
20240610,090000,110951960,2840,2845,2850,2835,29780