stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,185500,79028605,2645,2645,2645,2645,1593
20240610,185400,79028605,2645,2645,2645,2645,0
20240610,185300,79028605,2645,2645,2645,2645,0
20240610,185200,79028605,2645,2645,2645,2645,0
20240610,185100,79028605,2645,2645,2645,2645,0
20240610,185000,79028605,2645,2645,2645,2645,0
20240610,184900,79028605,2645,2645,2645,2645,0
20240610,184800,79028605,2645,2645,2645,2645,0
20240610,184700,79028605,2645,2645,2645,2645,0
20240610,184600,79028605,2645,2645,2645,2645,0
20240610,184500,79028605,2645,2645,2645,2645,0
20240610,184400,79028605,2645,2645,2645,2645,0
20240610,184300,79028605,2645,2645,2645,2645,0
20240610,184200,79028605,2645,2645,2645,2645,0
20240610,184100,79028605,2645,2645,2645,2645,0
20240610,184000,79028605,2645,2645,2645,2645,0
20240610,183900,79028605,2645,2645,2645,2645,0
20240610,183800,79028605,2645,2645,2645,2645,0
20240610,183700,79028605,2645,2645,2645,2645,0
20240610,183600,79028605,2645,2645,2645,2645,0
20240610,183500,79028605,2645,2645,2645,2645,0
20240610,183400,79028605,2645,2645,2645,2645,0
20240610,183300,79028605,2645,2645,2645,2645,0
20240610,183200,79028605,2645,2645,2645,2645,0
20240610,183100,79028605,2645,2645,2645,2645,0
20240610,183000,79028605,2645,2645,2645,2645,0
20240610,182900,79028605,2645,2645,2645,2645,0
20240610,182800,79028605,2645,2645,2645,2645,0
20240610,182700,79028605,2645,2645,2645,2645,0
20240610,182600,79028605,2645,2645,2645,2645,0
20240610,182500,79028605,2645,2645,2645,2645,1593
20240610,182400,79028605,2645,2645,2645,2645,0
20240610,182300,79028605,2645,2645,2645,2645,0
20240610,182200,79028605,2645,2645,2645,2645,0
20240610,182100,79028605,2645,2645,2645,2645,0
20240610,182000,79028605,2645,2645,2645,2645,0
20240610,181900,79028605,2645,2645,2645,2645,0
20240610,181800,79028605,2645,2645,2645,2645,0
20240610,181700,79028605,2645,2645,2645,2645,0
20240610,181600,79028605,2645,2645,2645,2645,0
20240610,181500,79028605,2645,2645,2645,2645,0
20240610,181400,79028605,2645,2645,2645,2645,0
20240610,181300,79028605,2645,2645,2645,2645,0
20240610,181200,79028605,2645,2645,2645,2645,0
20240610,181100,79028605,2645,2645,2645,2645,0
20240610,181000,79028605,2645,2645,2645,2645,0
20240610,180900,79028605,2645,2645,2645,2645,0
20240610,180800,79028605,2645,2645,2645,2645,0
20240610,180700,79028605,2645,2645,2645,2645,0
20240610,180600,79028605,2645,2645,2645,2645,0
20240610,180500,79028605,2645,2645,2645,2645,0
20240610,180400,79028605,2645,2645,2645,2645,0
20240610,180300,79028605,2645,2645,2645,2645,0
20240610,180200,79028605,2645,2645,2645,2645,0
20240610,180100,79028605,2645,2645,2645,2645,0
20240610,180000,79028605,2645,2645,2645,2645,0
20240610,175900,79028605,2645,2645,2645,2645,0
20240610,175800,79028605,2645,2645,2645,2645,0
20240610,175700,79028605,2645,2645,2645,2645,0
20240610,175600,79028605,2645,2645,2645,2645,0
20240610,175500,79028605,2645,2645,2645,2645,1593
20240610,175400,79028605,2645,2645,2645,2645,0
20240610,175300,79028605,2645,2645,2645,2645,0
20240610,175200,79028605,2645,2645,2645,2645,0
20240610,175100,79028605,2645,2645,2645,2645,0
20240610,175000,79028605,2645,2645,2645,2645,0
20240610,174900,79028605,2645,2645,2645,2645,0
20240610,174800,79028605,2645,2645,2645,2645,0
20240610,174700,79028605,2645,2645,2645,2645,0
20240610,174600,79028605,2645,2645,2645,2645,0
20240610,174500,79028605,2645,2645,2645,2645,0
20240610,174400,79028605,2645,2645,2645,2645,0
20240610,174300,79028605,2645,2645,2645,2645,0
20240610,174200,79028605,2645,2645,2645,2645,0
20240610,174100,79028605,2645,2645,2645,2645,0
20240610,174000,79028605,2645,2645,2645,2645,0
20240610,173900,79028605,2645,2645,2645,2645,0
20240610,173800,79028605,2645,2645,2645,2645,0
20240610,173700,79028605,2645,2645,2645,2645,0
20240610,173600,79028605,2645,2645,2645,2645,0
20240610,173500,79028605,2645,2645,2645,2645,0
20240610,173400,79028605,2645,2645,2645,2645,0
20240610,173300,79028605,2645,2645,2645,2645,0
20240610,173200,79028605,2645,2645,2645,2645,0
20240610,173100,79028605,2645,2645,2645,2645,0
20240610,173000,79028605,2645,2645,2645,2645,0
20240610,172900,79028605,2645,2645,2645,2645,0
20240610,172800,79028605,2645,2645,2645,2645,0
20240610,172700,79028605,2645,2645,2645,2645,0
20240610,172600,79028605,2645,2645,2645,2645,0
20240610,172500,79028605,2645,2645,2645,2645,1593
20240610,172400,79028605,2645,2645,2645,2645,0
20240610,172300,79028605,2645,2645,2645,2645,0
20240610,172200,79028605,2645,2645,2645,2645,0
20240610,172100,79028605,2645,2645,2645,2645,0
20240610,172000,79028605,2645,2645,2645,2645,0
20240610,171900,79028605,2645,2645,2645,2645,0
20240610,171800,79028605,2645,2645,2645,2645,0
20240610,171700,79028605,2645,2645,2645,2645,0
20240610,171600,79028605,2645,2645,2645,2645,0
20240610,171500,79028605,2645,2645,2645,2645,0
20240610,171400,79028605,2645,2645,2645,2645,0
20240610,171300,79028605,2645,2645,2645,2645,0
20240610,171200,79028605,2645,2645,2645,2645,0
20240610,171100,79028605,2645,2645,2645,2645,0
20240610,171000,79028605,2645,2645,2645,2645,0
20240610,170900,79028605,2645,2645,2645,2645,0
20240610,170800,79028605,2645,2645,2645,2645,0
20240610,170700,79028605,2645,2645,2645,2645,0
20240610,170600,79028605,2645,2645,2645,2645,0
20240610,170500,79028605,2645,2645,2645,2645,0
20240610,170400,79028605,2645,2645,2645,2645,0
20240610,170300,79028605,2645,2645,2645,2645,0
20240610,170200,79028605,2645,2645,2645,2645,0
20240610,170100,79028605,2645,2645,2645,2645,0
20240610,170000,79028605,2645,2645,2645,2645,0
20240610,165900,79028605,2645,2645,2645,2645,0
20240610,165800,79028605,2645,2645,2645,2645,0
20240610,165700,79028605,2645,2645,2645,2645,0
20240610,165600,79028605,2645,2645,2645,2645,0
20240610,165500,79028605,2645,2645,2645,2645,1593
20240610,165400,79028605,2645,2645,2645,2645,0
20240610,165300,79028605,2645,2645,2645,2645,0
20240610,165200,79028605,2645,2645,2645,2645,0
20240610,165100,79028605,2645,2645,2645,2645,0
20240610,165000,79028605,2645,2645,2645,2645,0
20240610,164900,79028605,2645,2645,2645,2645,0
20240610,164800,79028605,2645,2645,2645,2645,0
20240610,164700,79028605,2645,2645,2645,2645,0
20240610,164600,79028605,2645,2645,2645,2645,0
20240610,164500,79028605,2645,2645,2645,2645,0
20240610,164400,79028605,2645,2645,2645,2645,0
20240610,164300,79028605,2645,2645,2645,2645,0
20240610,164200,79028605,2645,2645,2645,2645,0
20240610,164100,79028605,2645,2645,2645,2645,0
20240610,164000,79028605,2645,2645,2645,2645,0
20240610,163900,79028605,2645,2645,2645,2645,0
20240610,163800,79028605,2645,2645,2645,2645,0
20240610,163700,79028605,2645,2645,2645,2645,0
20240610,163600,79028605,2645,2645,2645,2645,0
20240610,163500,79028605,2645,2645,2645,2645,0
20240610,163400,79028605,2645,2645,2645,2645,0
20240610,163300,79028605,2645,2645,2645,2645,0
20240610,163200,79028605,2645,2645,2645,2645,0
20240610,163100,79028605,2645,2645,2645,2645,0
20240610,163000,79028605,2645,2645,2645,2645,0
20240610,162900,79028605,2645,2645,2645,2645,0
20240610,162800,79028605,2645,2645,2645,2645,0
20240610,162700,79028605,2645,2645,2645,2645,0
20240610,162600,79028605,2645,2645,2645,2645,0
20240610,162500,79028605,2645,2645,2645,2645,1593
20240610,162400,79028605,2645,2645,2645,2645,0
20240610,162300,79028605,2645,2645,2645,2645,0
20240610,162200,79028605,2645,2645,2645,2645,0
20240610,162100,79028605,2645,2645,2645,2645,0
20240610,162000,79028605,2645,2645,2645,2645,0
20240610,161900,79028605,2645,2645,2645,2645,0
20240610,161800,79028605,2645,2645,2645,2645,0
20240610,161700,79028605,2645,2645,2645,2645,0
20240610,161600,79028605,2645,2645,2645,2645,0
20240610,161500,79028605,2645,2645,2645,2645,0
20240610,161400,79028605,2645,2645,2645,2645,0
20240610,161300,79028605,2645,2645,2645,2645,0
20240610,161200,79028605,2645,2645,2645,2645,0
20240610,161100,79028605,2645,2645,2645,2645,0
20240610,161000,79028605,2645,2645,2645,2645,0
20240610,160900,79028605,2645,2645,2645,2645,0
20240610,160800,79028605,2645,2645,2645,2645,0
20240610,160700,79028605,2645,2645,2645,2645,0
20240610,160600,79028605,2645,2645,2645,2645,0
20240610,160500,79028605,2645,2645,2645,2645,0
20240610,160400,79028605,2645,2645,2645,2645,0
20240610,160300,79028605,2645,2645,2645,2645,0
20240610,160200,79028605,2645,2645,2645,2645,0
20240610,160100,79028605,2645,2645,2645,2645,0
20240610,160000,79028605,2645,2645,2645,2645,0
20240610,155900,79028605,2645,2645,2645,2645,0
20240610,155800,79028605,2645,2645,2645,2645,0
20240610,155700,79028605,2645,2645,2645,2645,0
20240610,155600,79028605,2645,2645,2645,2645,0
20240610,155500,79028605,2645,2645,2645,2645,1593
20240610,155400,79028605,2645,2645,2645,2645,0
20240610,155300,79028605,2645,2645,2645,2645,0
20240610,155200,79028605,2645,2645,2645,2645,0
20240610,155100,79028605,2645,2645,2645,2645,0
20240610,155000,79028605,2645,2645,2645,2645,0
20240610,154900,79028605,2645,2645,2645,2645,0
20240610,154800,79028605,2645,2645,2645,2645,0
20240610,154700,79028605,2645,2645,2645,2645,0
20240610,154600,79028605,2645,2645,2645,2645,0
20240610,154500,79028605,2645,2645,2645,2645,0
20240610,154400,79028605,2645,2645,2645,2645,0
20240610,154300,79028605,2645,2645,2645,2645,0
20240610,154200,79028605,2645,2645,2645,2645,0
20240610,154100,79028605,2645,2645,2645,2645,0
20240610,154000,79028605,2645,2645,2645,2645,0
20240610,153900,79028605,2645,2645,2645,2645,0
20240610,153800,79028605,2645,2645,2645,2645,0
20240610,153700,79028605,2645,2645,2645,2645,0
20240610,153600,79028605,2645,2645,2645,2645,0
20240610,153500,79028605,2645,2645,2645,2645,0
20240610,153400,79028605,2645,2645,2645,2645,0
20240610,153300,79028605,2645,2645,2645,2645,0
20240610,153200,79028605,2645,2645,2645,2645,0
20240610,153100,79028605,2645,2645,2645,2645,0
20240610,153000,79028605,2645,2645,2645,2645,1593
20240610,152900,74815120,2640,2640,2640,2640,0
20240610,152800,74815120,2640,2640,2640,2640,0
20240610,152700,74815120,2640,2640,2640,2640,0
20240610,152600,74815120,2640,2640,2640,2640,0
20240610,152500,74815120,2640,2640,2640,2640,0
20240610,152400,74815120,2640,2640,2640,2640,0
20240610,152300,74815120,2640,2640,2640,2640,0
20240610,152200,74815120,2640,2640,2640,2640,0
20240610,152100,74815120,2640,2640,2640,2640,0
20240610,152000,74815120,2640,2640,2640,2640,0
20240610,151900,74815120,2640,2635,2640,2635,233
20240610,151800,74200005,2640,2640,2640,2640,1247
20240610,151700,70907925,2640,2640,2640,2640,10
20240610,151600,70881525,2640,2650,2650,2640,9
20240610,151500,70857705,2650,2640,2650,2640,38
20240610,151400,70757015,2640,2635,2640,2635,3
20240610,151300,70749100,2635,2635,2635,2635,2
20240610,151200,70743830,2635,2635,2650,2635,40
20240610,151100,70637875,2635,2645,2645,2635,720
20240610,151000,68739875,2645,2645,2645,2645,3
20240610,150900,68731940,2645,2645,2645,2645,246
20240610,150800,68081270,2640,2640,2645,2640,41
20240610,150700,67972835,2640,2645,2645,2640,4
20240610,150600,67962260,2640,2640,2640,2640,3
20240610,150500,67954340,2640,2640,2640,2640,1
20240610,150400,67951700,2640,2635,2640,2635,3
20240610,150300,67943790,2635,2635,2635,2635,3
20240610,150200,67935885,2635,2635,2635,2635,2
20240610,150100,67930615,2635,2635,2635,2635,3
20240610,150000,67922710,2635,2635,2635,2635,1
20240610,145900,67920075,2635,2635,2635,2635,661
20240610,145800,66178340,2635,2640,2640,2635,10
20240610,145700,66151985,2640,2635,2640,2635,313
20240610,145600,65325670,2640,2640,2640,2635,1194
20240610,145500,62173540,2640,2640,2640,2640,6
20240610,145400,62157700,2640,2640,2640,2640,10
20240610,145300,62131300,2640,2640,2640,2640,7
20240610,145200,62112820,2640,2640,2640,2640,10
20240610,145100,62086420,2645,2645,2645,2645,45
20240610,145000,61967395,2645,2645,2645,2645,10
20240610,144900,61940945,2645,2640,2645,2640,348
20240610,144800,61020520,2640,2640,2640,2640,0
20240610,144700,61020520,2640,2640,2640,2640,8
20240610,144600,60999400,2640,2640,2640,2640,7
20240610,144500,60980920,2640,2640,2640,2640,2
20240610,144400,60975640,2640,2640,2640,2640,6
20240610,144300,60959800,2640,2640,2640,2640,6
20240610,144200,60943960,2640,2640,2640,2640,0
20240610,144100,60943960,2640,2640,2640,2640,8
20240610,144000,60922840,2640,2640,2640,2640,7
20240610,143900,60904360,2640,2640,2640,2640,1
20240610,143800,60901720,2640,2640,2640,2640,7
20240610,143700,60883240,2640,2640,2640,2640,7
20240610,143600,60864760,2640,2640,2640,2640,0
20240610,143500,60864760,2640,2640,2640,2640,7
20240610,143400,60846280,2640,2640,2640,2640,7
20240610,143300,60827800,2640,2640,2640,2640,2
20240610,143200,60822520,2640,2640,2640,2640,6
20240610,143100,60806680,2640,2640,2640,2640,7
20240610,143000,60788200,2640,2640,2640,2640,0
20240610,142900,60788200,2640,2640,2640,2640,8
20240610,142800,60767080,2640,2640,2640,2640,1805
20240610,142700,56001880,2640,2640,2640,2640,3
20240610,142600,55993960,2640,2640,2640,2640,6
20240610,142500,55978120,2640,2640,2640,2640,0
20240610,142400,55978120,2640,2640,2640,2640,8
20240610,142300,55957000,2640,2640,2640,2640,7
20240610,142200,55938520,2640,2640,2640,2640,1
20240610,142100,55935880,2640,2640,2640,2640,6
20240610,142000,55920040,2640,2650,2650,2640,13
20240610,141900,55885670,2640,2640,2640,2640,0
20240610,141800,55885670,2640,2640,2640,2640,7
20240610,141700,55867190,2650,2640,2650,2640,107
20240610,141600,55583710,2650,2645,2650,2640,354
20240610,141500,54646350,2640,2640,2640,2640,7
20240610,141400,54627870,2645,2650,2650,2645,271
20240610,141300,53911050,2650,2645,2650,2645,108
20240610,141200,53624950,2645,2645,2645,2645,7
20240610,141100,53606435,2645,2645,2645,2645,7
20240610,141000,53587920,2645,2645,2645,2645,1
20240610,140900,53585275,2645,2645,2645,2645,8
20240610,140800,53564115,2645,2645,2645,2645,6
20240610,140700,53548245,2645,2650,2650,2645,50
20240610,140600,53415990,2645,2645,2645,2645,7
20240610,140500,53397475,2645,2645,2645,2645,6
20240610,140400,53381605,2645,2645,2645,2645,199
20240610,140300,52855250,2640,2650,2650,2640,13
20240610,140200,52820880,2650,2640,2650,2640,656
20240610,140100,51085345,2635,2635,2635,2635,0
20240610,140000,51085345,2635,2635,2645,2635,11
20240610,135900,51056330,2635,2635,2635,2635,7
20240610,135800,51037885,2635,2635,2635,2635,0
20240610,135700,51037885,2635,2635,2635,2635,7
20240610,135600,51019440,2635,2635,2635,2635,7
20240610,135500,51000995,2635,2635,2635,2635,1
20240610,135400,50998360,2635,2635,2635,2635,7
20240610,135300,50979915,2635,2635,2635,2635,7
20240610,135200,50961470,2635,2635,2635,2635,0
20240610,135100,50961470,2635,2635,2635,2635,7
20240610,135000,50943025,2635,2635,2635,2635,6
20240610,134900,50927215,2635,2635,2635,2635,0
20240610,134800,50927215,2635,2635,2635,2635,9
20240610,134700,50903500,2635,2635,2635,2635,7
20240610,134600,50885055,2635,2635,2635,2635,0
20240610,134500,50885055,2635,2635,2635,2635,8
20240610,134400,50863975,2635,2635,2635,2635,5
20240610,134300,50850800,2635,2635,2635,2635,1
20240610,134200,50848165,2635,2635,2635,2635,9
20240610,134100,50824450,2635,2635,2635,2635,6
20240610,134000,50808640,2635,2635,2635,2635,0
20240610,133900,50808640,2635,2635,2635,2635,7
20240610,133800,50790195,2635,2635,2635,2635,6
20240610,133700,50774385,2635,2635,2635,2635,0
20240610,133600,50774385,2635,2635,2635,2635,11
20240610,133500,50745400,2635,2635,2635,2635,6
20240610,133400,50729590,2635,2635,2635,2635,0
20240610,133300,50729590,2635,2635,2635,2635,961
20240610,133200,48197355,2635,2635,2635,2635,0
20240610,133100,48197355,2635,2635,2635,2635,8
20240610,133000,48176275,2635,2635,2635,2635,9
20240610,132900,48152560,2635,2635,2635,2635,0
20240610,132800,48152560,2635,2635,2635,2635,6
20240610,132700,48136750,2635,2635,2635,2635,6
20240610,132600,48120940,2635,2635,2635,2635,1
20240610,132500,48118305,2635,2635,2635,2635,7
20240610,132400,48099860,2635,2635,2635,2635,9
20240610,132300,48076145,2635,2635,2635,2635,0
20240610,132200,48076145,2635,2635,2635,2635,405
20240610,132100,47008970,2635,2635,2635,2635,8
20240610,132000,46987890,2635,2635,2635,2635,475
20240610,131900,45736265,2635,2635,2650,2635,14
20240610,131800,45699285,2635,2635,2635,2635,161
20240610,131700,45275050,2635,2635,2635,2635,0
20240610,131600,45275050,2635,2635,2635,2635,4
20240610,131500,45264510,2635,2635,2635,2635,8
20240610,131400,45243430,2635,2635,2635,2635,1
20240610,131300,45240795,2635,2635,2635,2635,6
20240610,131200,45224985,2640,2640,2640,2635,422
20240610,131100,44110920,2640,2640,2640,2640,0
20240610,131000,44110920,2640,2640,2640,2640,16
20240610,130900,44068680,2640,2640,2640,2640,8
20240610,130800,44047560,2640,2640,2640,2640,0
20240610,130700,44047560,2640,2640,2645,2640,5
20240610,130600,44034355,2650,2655,2655,2645,13
20240610,130500,43999920,2650,2650,2650,2650,95
20240610,130400,43748170,2640,2640,2640,2640,6
20240610,130300,43732330,2640,2640,2640,2640,7
20240610,130200,43713850,2640,2640,2640,2640,1
20240610,130100,43711210,2640,2640,2640,2640,7
20240610,130000,43692730,2640,2640,2640,2640,6
20240610,125900,43676890,2640,2640,2640,2640,20
20240610,125800,43624090,2640,2640,2640,2640,0
20240610,125700,43624090,2640,2640,2640,2640,22
20240610,125600,43566010,2640,2640,2640,2640,0
20240610,125500,43566010,2640,2640,2640,2640,1
20240610,125400,43563370,2640,2640,2640,2640,15
20240610,125300,43523770,2645,2645,2645,2645,133
20240610,125200,43171985,2640,2640,2640,2640,21
20240610,125100,43116545,2640,2640,2640,2640,0
20240610,125000,43116545,2640,2640,2640,2640,18
20240610,124900,43069025,2640,2640,2640,2640,1
20240610,124800,43066385,2640,2640,2640,2640,0
20240610,124700,43066385,2640,2640,2640,2640,21
20240610,124600,43010945,2640,2640,2640,2640,0
20240610,124500,43010945,2640,2640,2640,2640,17
20240610,124400,42966065,2640,2645,2645,2640,1801
20240610,124300,38209290,2645,2645,2645,2645,0
20240610,124200,38209290,2645,2645,2645,2645,20
20240610,124100,38156390,2645,2645,2645,2645,0
20240610,124000,38156390,2645,2645,2645,2645,17
20240610,123900,38111425,2645,2645,2645,2645,0
20240610,123800,38111425,2645,2645,2645,2645,1
20240610,123700,38108780,2645,2645,2645,2645,21
20240610,123600,38053235,2645,2645,2645,2645,15
20240610,123500,38013560,2645,2645,2645,2645,17
20240610,123400,37968595,2645,2645,2645,2645,0
20240610,123300,37968595,2645,2645,2645,2645,1
20240610,123200,37965950,2645,2645,2645,2645,22
20240610,123100,37907760,2645,2645,2645,2645,0
20240610,123000,37907760,2645,2645,2645,2645,15
20240610,122900,37868085,2645,2645,2645,2645,0
20240610,122800,37868085,2645,2645,2645,2645,22
20240610,122700,37809895,2645,2645,2645,2645,0
20240610,122600,37809895,2645,2645,2645,2645,1
20240610,122500,37807250,2660,2645,2660,2645,46
20240610,122400,37685130,2660,2660,2660,2660,10
20240610,122300,37658530,2660,2640,2660,2640,156
20240610,122200,37244540,2640,2640,2640,2640,192
20240610,122100,36737660,2640,2640,2640,2640,0
20240610,122000,36737660,2640,2640,2640,2640,17
20240610,121900,36692780,2640,2640,2640,2640,1
20240610,121800,36690140,2640,2640,2640,2640,20
20240610,121700,36637340,2640,2640,2640,2640,0
20240610,121600,36637340,2640,2640,2640,2640,0
20240610,121500,36637340,2640,2640,2640,2640,127
20240610,121400,36302060,2640,2640,2640,2640,0
20240610,121300,36302060,2640,2640,2640,2640,20
20240610,121200,36249260,2640,2640,2640,2640,1
20240610,121100,36246620,2640,2640,2640,2640,0
20240610,121000,36246620,2640,2645,2645,2640,69
20240610,120900,36064285,2650,2640,2650,2640,109
20240610,120800,35775445,2640,2645,2645,2640,102
20240610,120700,35505765,2650,2640,2650,2640,53
20240610,120600,35365325,2640,2640,2640,2640,15
20240610,120500,35325725,2650,2650,2650,2650,0
20240610,120400,35325725,2650,2650,2650,2650,1000
20240610,120300,32675725,2640,2640,2640,2640,22
20240610,120200,32617645,2645,2645,2645,2645,14
20240610,120100,32580615,2645,2645,2645,2645,2
20240610,120000,32575325,2640,2640,2640,2640,1
20240610,115900,32572685,2640,2640,2640,2640,0
20240610,115800,32572685,2640,2640,2640,2640,20
20240610,115700,32519885,2640,2640,2640,2640,101
20240610,115600,32253245,2640,2640,2640,2640,17
20240610,115500,32208365,2640,2640,2640,2640,1
20240610,115400,32205725,2640,2640,2640,2640,0
20240610,115300,32205725,2640,2640,2640,2640,19
20240610,115200,32155565,2640,2640,2640,2640,1
20240610,115100,32152925,2640,2640,2640,2640,18
20240610,115000,32105405,2640,2640,2640,2640,1
20240610,114900,32102765,2640,2640,2640,2640,2
20240610,114800,32097485,2640,2640,2640,2640,20
20240610,114700,32044685,2640,2640,2640,2640,0
20240610,114600,32044685,2640,2645,2645,2640,18
20240610,114500,31997160,2645,2645,2645,2645,0
20240610,114400,31997160,2645,2645,2645,2645,21
20240610,114300,31941615,2645,2645,2645,2645,1
20240610,114200,31938970,2645,2645,2645,2645,107
20240610,114100,31655955,2645,2645,2645,2645,15
20240610,114000,31616280,2645,2645,2645,2645,1
20240610,113900,31613635,2645,2645,2645,2645,22
20240610,113800,31555445,2645,2645,2645,2645,1
20240610,113700,31552800,2655,2650,2655,2650,2
20240610,113600,31547495,2645,2645,2645,2645,16
20240610,113500,31505175,2645,2645,2645,2645,0
20240610,113400,31505175,2645,2645,2645,2645,19
20240610,113300,31454920,2645,2645,2645,2645,15
20240610,113200,31415245,2645,2645,2645,2645,0
20240610,113100,31415245,2645,2645,2645,2645,19
20240610,113000,31364990,2650,2650,2650,2650,0
20240610,112900,31364990,2650,2650,2650,2650,29
20240610,112800,31288140,2650,2650,2650,2650,1
20240610,112700,31285490,2645,2645,2645,2645,11
20240610,112600,31256395,2645,2645,2645,2645,7
20240610,112500,31237880,2645,2645,2645,2645,0
20240610,112400,31237880,2645,2650,2650,2645,57
20240610,112300,31087040,2670,2640,2670,2640,292
20240610,112200,30308085,2640,2650,2650,2640,529
20240610,112100,28910405,2650,2650,2650,2650,1
20240610,112000,28907755,2650,2650,2650,2650,386
20240610,111900,27884855,2650,2650,2650,2650,18
20240610,111800,27837155,2650,2650,2650,2650,0
20240610,111700,27837155,2650,2650,2650,2650,20
20240610,111600,27784155,2660,2660,2660,2660,0
20240610,111500,27784155,2660,2660,2660,2660,4
20240610,111400,27773515,2650,2650,2650,2650,522
20240610,111300,26390215,2650,2650,2650,2650,0
20240610,111200,26390215,2650,2650,2650,2650,17
20240610,111100,26345165,2650,2650,2650,2650,1
20240610,111000,26342515,2645,2645,2645,2645,25
20240610,110900,26276390,2645,2645,2645,2645,22
20240610,110800,26218200,2645,2645,2645,2645,40
20240610,110700,26112400,2645,2645,2645,2645,17
20240610,110600,26067435,2645,2645,2645,2645,0
20240610,110500,26067435,2645,2645,2645,2645,20
20240610,110400,26014535,2645,2645,2645,2645,1
20240610,110300,26011890,2645,2645,2645,2645,0
20240610,110200,26011890,2645,2645,2645,2645,16
20240610,110100,25969570,2665,2665,2665,2665,294
20240610,110000,25186060,2645,2650,2650,2645,85
20240610,105900,24960815,2670,2670,2670,2670,0
20240610,105800,24960815,2670,2670,2670,2670,0
20240610,105700,24960815,2670,2670,2670,2670,0
20240610,105600,24960815,2670,2670,2670,2670,0
20240610,105500,24960815,2670,2670,2670,2670,0
20240610,105400,24960815,2670,2655,2670,2655,1123
20240610,105300,21970350,2650,2655,2655,2650,21
20240610,105200,21914600,2655,2655,2655,2655,500
20240610,105100,20587100,2660,2660,2660,2660,0
20240610,105000,20587100,2660,2660,2660,2660,0
20240610,104900,20587100,2660,2660,2660,2660,0
20240610,104800,20587100,2660,2660,2660,2660,0
20240610,104700,20587100,2660,2660,2660,2660,0
20240610,104600,20587100,2660,2660,2660,2660,0
20240610,104500,20587100,2660,2660,2660,2660,0
20240610,104400,20587100,2660,2660,2660,2660,0
20240610,104300,20587100,2660,2660,2660,2660,0
20240610,104200,20587100,2660,2660,2660,2660,1
20240610,104100,20584440,2645,2660,2660,2645,148
20240610,104000,20192965,2655,2650,2655,2650,1000
20240610,103900,17538595,2650,2650,2650,2650,0
20240610,103800,17538595,2650,2650,2650,2650,0
20240610,103700,17538595,2650,2650,2650,2650,0
20240610,103600,17538595,2650,2650,2650,2650,0
20240610,103500,17538595,2650,2650,2650,2650,0
20240610,103400,17538595,2650,2650,2650,2650,0
20240610,103300,17538595,2650,2650,2650,2650,0
20240610,103200,17538595,2650,2650,2650,2650,0
20240610,103100,17538595,2650,2645,2650,2645,2114
20240610,103000,11936815,2640,2630,2640,2630,299
20240610,102900,11149065,2630,2630,2630,2630,468
20240610,102800,9918225,2630,2630,2630,2630,0
20240610,102700,9918225,2630,2630,2630,2630,100
20240610,102600,9655225,2630,2630,2630,2630,0
20240610,102500,9655225,2630,2630,2630,2630,1
20240610,102400,9652595,2630,2630,2630,2630,0
20240610,102300,9652595,2630,2630,2630,2630,0
20240610,102200,9652595,2630,2630,2630,2630,10
20240610,102100,9626295,2630,2630,2630,2630,0
20240610,102000,9626295,2630,2630,2630,2630,0
20240610,101900,9626295,2630,2630,2630,2630,55
20240610,101800,9481645,2630,2630,2630,2630,101
20240610,101700,9216015,2630,2630,2630,2630,5
20240610,101600,9202865,2630,2630,2630,2630,0
20240610,101500,9202865,2630,2630,2630,2630,0
20240610,101400,9202865,2630,2630,2630,2630,1
20240610,101300,9200235,2620,2620,2620,2620,0
20240610,101200,9200235,2620,2620,2620,2620,0
20240610,101100,9200235,2620,2620,2620,2620,0
20240610,101000,9200235,2620,2620,2620,2620,0
20240610,100900,9200235,2620,2620,2620,2620,0
20240610,100800,9200235,2620,2620,2620,2620,0
20240610,100700,9200235,2620,2620,2620,2620,0
20240610,100600,9200235,2620,2630,2630,2620,15
20240610,100500,9160925,2630,2630,2630,2630,11
20240610,100400,9131995,2630,2630,2630,2630,3
20240610,100300,9124105,2630,2630,2630,2630,2
20240610,100200,9118845,2630,2630,2630,2630,4
20240610,100100,9108325,2630,2630,2630,2630,0
20240610,100000,9108325,2630,2630,2630,2630,2
20240610,095900,9103065,2630,2630,2630,2630,0
20240610,095800,9103065,2630,2630,2630,2630,5
20240610,095700,9089915,2630,2630,2630,2630,5
20240610,095600,9076765,2630,2630,2630,2630,0
20240610,095500,9076765,2630,2630,2630,2630,0
20240610,095400,9076765,2630,2630,2630,2630,0
20240610,095300,9076765,2630,2630,2630,2630,0
20240610,095200,9076765,2630,2630,2630,2630,0
20240610,095100,9076765,2630,2630,2630,2630,0
20240610,095000,9076765,2630,2630,2630,2630,0
20240610,094900,9076765,2630,2630,2630,2630,1
20240610,094800,9074135,2630,2630,2630,2630,1
20240610,094700,9071505,2630,2630,2630,2630,1
20240610,094600,9068875,2630,2630,2630,2630,0
20240610,094500,9068875,2630,2630,2630,2630,0
20240610,094400,9068875,2630,2630,2630,2630,510
20240610,094300,7727575,2615,2615,2615,2615,0
20240610,094200,7727575,2615,2615,2615,2615,0
20240610,094100,7727575,2615,2615,2615,2615,0
20240610,094000,7727575,2615,2630,2630,2615,31
20240610,093900,7646335,2615,2615,2615,2615,0
20240610,093800,7646335,2615,2625,2625,2615,83
20240610,093700,7428750,2630,2630,2630,2630,0
20240610,093600,7428750,2630,2630,2630,2630,0
20240610,093500,7428750,2630,2630,2630,2630,0
20240610,093400,7428750,2630,2630,2630,2630,0
20240610,093300,7428750,2630,2630,2630,2630,114
20240610,093200,7128930,2635,2630,2635,2630,1311
20240610,093100,3674500,2630,2630,2630,2630,221
20240610,093000,3093270,2630,2630,2630,2630,0
20240610,092900,3093270,2630,2630,2630,2630,0
20240610,092800,3093270,2630,2630,2630,2630,0
20240610,092700,3093270,2630,2630,2630,2630,0
20240610,092600,3093270,2630,2630,2630,2630,0
20240610,092500,3093270,2630,2630,2630,2630,0
20240610,092400,3093270,2630,2630,2630,2630,20
20240610,092300,3040670,2615,2615,2615,2615,0
20240610,092200,3040670,2615,2615,2615,2615,0
20240610,092100,3040670,2615,2620,2620,2615,54
20240610,092000,2899310,2625,2625,2625,2625,104
20240610,091900,2626310,2625,2625,2625,2625,0
20240610,091800,2626310,2625,2625,2625,2625,0
20240610,091700,2626310,2625,2625,2625,2625,1
20240610,091600,2623685,2630,2630,2630,2630,1
20240610,091500,2621055,2625,2625,2625,2625,0
20240610,091400,2621055,2625,2625,2625,2625,0
20240610,091300,2621055,2625,2625,2625,2625,10
20240610,091200,2594805,2620,2620,2620,2620,0
20240610,091100,2594805,2620,2620,2620,2620,0
20240610,091000,2594805,2620,2620,2620,2620,511
20240610,090900,1255985,2625,2625,2625,2625,9
20240610,090800,1232360,2625,2625,2625,2625,0
20240610,090700,1232360,2625,2625,2625,2625,105
20240610,090600,956735,2625,2625,2625,2625,0
20240610,090500,956735,2625,2625,2625,2625,0
20240610,090400,956735,2625,2625,2625,2625,1
20240610,090300,954110,2620,2620,2620,2620,0
20240610,090200,954110,2620,2630,2630,2620,192
20240610,090100,450955,2635,2635,2635,2635,0
20240610,090000,450955,2635,2640,2640,2635,171