stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,194200,1723689315,2905,2905,2905,2905,7298
20240610,194100,1723689315,2905,2905,2905,2905,0
20240610,194000,1723689315,2905,2905,2905,2905,0
20240610,193900,1723689315,2905,2905,2905,2905,0
20240610,193800,1723689315,2905,2905,2905,2905,0
20240610,193700,1723689315,2905,2905,2905,2905,0
20240610,193600,1723689315,2905,2905,2905,2905,0
20240610,193500,1723689315,2905,2905,2905,2905,0
20240610,193400,1723689315,2905,2905,2905,2905,0
20240610,193300,1723689315,2905,2905,2905,2905,0
20240610,193200,1723689315,2905,2905,2905,2905,0
20240610,193100,1723689315,2905,2905,2905,2905,0
20240610,193000,1723689315,2905,2905,2905,2905,0
20240610,192900,1723689315,2905,2905,2905,2905,0
20240610,192800,1723689315,2905,2905,2905,2905,0
20240610,192700,1723689315,2905,2905,2905,2905,0
20240610,192600,1723689315,2905,2905,2905,2905,0
20240610,192500,1723689315,2905,2905,2905,2905,0
20240610,192400,1723689315,2905,2905,2905,2905,0
20240610,192300,1723689315,2905,2905,2905,2905,0
20240610,192200,1723689315,2905,2905,2905,2905,0
20240610,192100,1723689315,2905,2905,2905,2905,0
20240610,192000,1723689315,2905,2905,2905,2905,0
20240610,191900,1723689315,2905,2905,2905,2905,0
20240610,191800,1723689315,2905,2905,2905,2905,0
20240610,191700,1723689315,2905,2905,2905,2905,0
20240610,191600,1723689315,2905,2905,2905,2905,0
20240610,191500,1723689315,2905,2905,2905,2905,0
20240610,191400,1723689315,2905,2905,2905,2905,0
20240610,191300,1723689315,2905,2905,2905,2905,0
20240610,191200,1723689315,2905,2905,2905,2905,7298
20240610,191100,1723689315,2905,2905,2905,2905,0
20240610,191000,1723689315,2905,2905,2905,2905,0
20240610,190900,1723689315,2905,2905,2905,2905,0
20240610,190800,1723689315,2905,2905,2905,2905,0
20240610,190700,1723689315,2905,2905,2905,2905,0
20240610,190600,1723689315,2905,2905,2905,2905,0
20240610,190500,1723689315,2905,2905,2905,2905,0
20240610,190400,1723689315,2905,2905,2905,2905,0
20240610,190300,1723689315,2905,2905,2905,2905,0
20240610,190200,1723689315,2905,2905,2905,2905,0
20240610,190100,1723689315,2905,2905,2905,2905,0
20240610,190000,1723689315,2905,2905,2905,2905,0
20240610,185900,1723689315,2905,2905,2905,2905,0
20240610,185800,1723689315,2905,2905,2905,2905,0
20240610,185700,1723689315,2905,2905,2905,2905,0
20240610,185600,1723689315,2905,2905,2905,2905,0
20240610,185500,1723689315,2905,2905,2905,2905,0
20240610,185400,1723689315,2905,2905,2905,2905,0
20240610,185300,1723689315,2905,2905,2905,2905,0
20240610,185200,1723689315,2905,2905,2905,2905,0
20240610,185100,1723689315,2905,2905,2905,2905,0
20240610,185000,1723689315,2905,2905,2905,2905,0
20240610,184900,1723689315,2905,2905,2905,2905,0
20240610,184800,1723689315,2905,2905,2905,2905,0
20240610,184700,1723689315,2905,2905,2905,2905,0
20240610,184600,1723689315,2905,2905,2905,2905,0
20240610,184500,1723689315,2905,2905,2905,2905,0
20240610,184400,1723689315,2905,2905,2905,2905,0
20240610,184300,1723689315,2905,2905,2905,2905,0
20240610,184200,1723689315,2905,2905,2905,2905,7298
20240610,184100,1723689315,2905,2905,2905,2905,0
20240610,184000,1723689315,2905,2905,2905,2905,0
20240610,183900,1723689315,2905,2905,2905,2905,0
20240610,183800,1723689315,2905,2905,2905,2905,0
20240610,183700,1723689315,2905,2905,2905,2905,0
20240610,183600,1723689315,2905,2905,2905,2905,0
20240610,183500,1723689315,2905,2905,2905,2905,0
20240610,183400,1723689315,2905,2905,2905,2905,0
20240610,183300,1723689315,2905,2905,2905,2905,0
20240610,183200,1723689315,2905,2905,2905,2905,0
20240610,183100,1723689315,2905,2905,2905,2905,0
20240610,183000,1723689315,2905,2905,2905,2905,0
20240610,182900,1723689315,2905,2905,2905,2905,0
20240610,182800,1723689315,2905,2905,2905,2905,0
20240610,182700,1723689315,2905,2905,2905,2905,0
20240610,182600,1723689315,2905,2905,2905,2905,0
20240610,182500,1723689315,2905,2905,2905,2905,0
20240610,182400,1723689315,2905,2905,2905,2905,0
20240610,182300,1723689315,2905,2905,2905,2905,0
20240610,182200,1723689315,2905,2905,2905,2905,0
20240610,182100,1723689315,2905,2905,2905,2905,0
20240610,182000,1723689315,2905,2905,2905,2905,0
20240610,181900,1723689315,2905,2905,2905,2905,0
20240610,181800,1723689315,2905,2905,2905,2905,0
20240610,181700,1723689315,2905,2905,2905,2905,0
20240610,181600,1723689315,2905,2905,2905,2905,0
20240610,181500,1723689315,2905,2905,2905,2905,0
20240610,181400,1723689315,2905,2905,2905,2905,0
20240610,181300,1723689315,2905,2905,2905,2905,0
20240610,181200,1723689315,2905,2905,2905,2905,7298
20240610,181100,1723689315,2905,2905,2905,2905,0
20240610,181000,1723689315,2905,2905,2905,2905,0
20240610,180900,1723689315,2905,2905,2905,2905,0
20240610,180800,1723689315,2905,2905,2905,2905,0
20240610,180700,1723689315,2905,2905,2905,2905,0
20240610,180600,1723689315,2905,2905,2905,2905,0
20240610,180500,1723689315,2905,2905,2905,2905,0
20240610,180400,1723689315,2905,2905,2905,2905,0
20240610,180300,1723689315,2905,2905,2905,2905,0
20240610,180200,1723689315,2905,2905,2905,2905,0
20240610,180100,1723689315,2905,2905,2905,2905,0
20240610,180000,1723689315,2905,2905,2905,2905,0
20240610,175900,1723689315,2905,2905,2905,2905,0
20240610,175800,1723689315,2905,2905,2905,2905,0
20240610,175700,1723689315,2905,2905,2905,2905,0
20240610,175600,1723689315,2905,2905,2905,2905,0
20240610,175500,1723689315,2905,2905,2905,2905,0
20240610,175400,1723689315,2905,2905,2905,2905,0
20240610,175300,1723689315,2905,2905,2905,2905,0
20240610,175200,1723689315,2905,2905,2905,2905,0
20240610,175100,1723689315,2905,2905,2905,2905,0
20240610,175000,1723689315,2905,2905,2905,2905,0
20240610,174900,1723689315,2905,2905,2905,2905,0
20240610,174800,1723689315,2905,2905,2905,2905,0
20240610,174700,1723689315,2905,2905,2905,2905,0
20240610,174600,1723689315,2905,2905,2905,2905,0
20240610,174500,1723689315,2905,2905,2905,2905,0
20240610,174400,1723689315,2905,2905,2905,2905,0
20240610,174300,1723689315,2905,2905,2905,2905,0
20240610,174200,1723689315,2905,2905,2905,2905,7298
20240610,174100,1723689315,2905,2905,2905,2905,0
20240610,174000,1723689315,2905,2905,2905,2905,0
20240610,173900,1723689315,2905,2905,2905,2905,0
20240610,173800,1723689315,2905,2905,2905,2905,0
20240610,173700,1723689315,2905,2905,2905,2905,0
20240610,173600,1723689315,2905,2905,2905,2905,0
20240610,173500,1723689315,2905,2905,2905,2905,0
20240610,173400,1723689315,2905,2905,2905,2905,0
20240610,173300,1723689315,2905,2905,2905,2905,0
20240610,173200,1723689315,2905,2905,2905,2905,0
20240610,173100,1723689315,2905,2905,2905,2905,0
20240610,173000,1723689315,2905,2905,2905,2905,0
20240610,172900,1723689315,2905,2905,2905,2905,0
20240610,172800,1723689315,2905,2905,2905,2905,0
20240610,172700,1723689315,2905,2905,2905,2905,0
20240610,172600,1723689315,2905,2905,2905,2905,0
20240610,172500,1723689315,2905,2905,2905,2905,0
20240610,172400,1723689315,2905,2905,2905,2905,0
20240610,172300,1723689315,2905,2905,2905,2905,0
20240610,172200,1723689315,2905,2905,2905,2905,0
20240610,172100,1723689315,2905,2905,2905,2905,0
20240610,172000,1723689315,2905,2905,2905,2905,0
20240610,171900,1723689315,2905,2905,2905,2905,0
20240610,171800,1723689315,2905,2905,2905,2905,0
20240610,171700,1723689315,2905,2905,2905,2905,0
20240610,171600,1723689315,2905,2905,2905,2905,0
20240610,171500,1723689315,2905,2905,2905,2905,0
20240610,171400,1723689315,2905,2905,2905,2905,0
20240610,171300,1723689315,2905,2905,2905,2905,0
20240610,171200,1723689315,2905,2905,2905,2905,7298
20240610,171100,1723689315,2905,2905,2905,2905,0
20240610,171000,1723689315,2905,2905,2905,2905,0
20240610,170900,1723689315,2905,2905,2905,2905,0
20240610,170800,1723689315,2905,2905,2905,2905,0
20240610,170700,1723689315,2905,2905,2905,2905,0
20240610,170600,1723689315,2905,2905,2905,2905,0
20240610,170500,1723689315,2905,2905,2905,2905,0
20240610,170400,1723689315,2905,2905,2905,2905,0
20240610,170300,1723689315,2905,2905,2905,2905,0
20240610,170200,1723689315,2905,2905,2905,2905,0
20240610,170100,1723689315,2905,2905,2905,2905,0
20240610,170000,1723689315,2905,2905,2905,2905,0
20240610,165900,1723689315,2905,2905,2905,2905,0
20240610,165800,1723689315,2905,2905,2905,2905,0
20240610,165700,1723689315,2905,2905,2905,2905,0
20240610,165600,1723689315,2905,2905,2905,2905,0
20240610,165500,1723689315,2905,2905,2905,2905,0
20240610,165400,1723689315,2905,2905,2905,2905,0
20240610,165300,1723689315,2905,2905,2905,2905,0
20240610,165200,1723689315,2905,2905,2905,2905,0
20240610,165100,1723689315,2905,2905,2905,2905,0
20240610,165000,1723689315,2905,2905,2905,2905,0
20240610,164900,1723689315,2905,2905,2905,2905,0
20240610,164800,1723689315,2905,2905,2905,2905,0
20240610,164700,1723689315,2905,2905,2905,2905,0
20240610,164600,1723689315,2905,2905,2905,2905,0
20240610,164500,1723689315,2905,2905,2905,2905,0
20240610,164400,1723689315,2905,2905,2905,2905,0
20240610,164300,1723689315,2905,2905,2905,2905,0
20240610,164200,1723689315,2905,2905,2905,2905,7298
20240610,164100,1723689315,2905,2905,2905,2905,0
20240610,164000,1723689315,2905,2905,2905,2905,0
20240610,163900,1723689315,2905,2905,2905,2905,0
20240610,163800,1723689315,2905,2905,2905,2905,0
20240610,163700,1723689315,2905,2905,2905,2905,0
20240610,163600,1723689315,2905,2905,2905,2905,0
20240610,163500,1723689315,2905,2905,2905,2905,0
20240610,163400,1723689315,2905,2905,2905,2905,0
20240610,163300,1723689315,2905,2905,2905,2905,0
20240610,163200,1723689315,2905,2905,2905,2905,0
20240610,163100,1723689315,2905,2905,2905,2905,0
20240610,163000,1723689315,2905,2905,2905,2905,0
20240610,162900,1723689315,2905,2905,2905,2905,0
20240610,162800,1723689315,2905,2905,2905,2905,0
20240610,162700,1723689315,2905,2905,2905,2905,0
20240610,162600,1723689315,2905,2905,2905,2905,0
20240610,162500,1723689315,2905,2905,2905,2905,0
20240610,162400,1723689315,2905,2905,2905,2905,0
20240610,162300,1723689315,2905,2905,2905,2905,0
20240610,162200,1723689315,2905,2905,2905,2905,0
20240610,162100,1723689315,2905,2905,2905,2905,0
20240610,162000,1723689315,2905,2905,2905,2905,0
20240610,161900,1723689315,2905,2905,2905,2905,0
20240610,161800,1723689315,2905,2905,2905,2905,0
20240610,161700,1723689315,2905,2905,2905,2905,0
20240610,161600,1723689315,2905,2905,2905,2905,0
20240610,161500,1723689315,2905,2905,2905,2905,0
20240610,161400,1723689315,2905,2905,2905,2905,0
20240610,161300,1723689315,2905,2905,2905,2905,0
20240610,161200,1723689315,2905,2905,2905,2905,7298
20240610,161100,1723689315,2905,2905,2905,2905,0
20240610,161000,1723689315,2905,2905,2905,2905,0
20240610,160900,1723689315,2905,2905,2905,2905,0
20240610,160800,1723689315,2905,2905,2905,2905,0
20240610,160700,1723689315,2905,2905,2905,2905,0
20240610,160600,1723689315,2905,2905,2905,2905,0
20240610,160500,1723689315,2905,2905,2905,2905,0
20240610,160400,1723689315,2905,2905,2905,2905,0
20240610,160300,1723689315,2905,2905,2905,2905,0
20240610,160200,1723689315,2905,2905,2905,2905,0
20240610,160100,1723689315,2905,2905,2905,2905,0
20240610,160000,1723689315,2905,2905,2905,2905,0
20240610,155900,1723689315,2905,2905,2905,2905,0
20240610,155800,1723689315,2905,2905,2905,2905,0
20240610,155700,1723689315,2905,2905,2905,2905,0
20240610,155600,1723689315,2905,2905,2905,2905,0
20240610,155500,1723689315,2905,2905,2905,2905,0
20240610,155400,1723689315,2905,2905,2905,2905,0
20240610,155300,1723689315,2905,2905,2905,2905,0
20240610,155200,1723689315,2905,2905,2905,2905,0
20240610,155100,1723689315,2905,2905,2905,2905,0
20240610,155000,1723689315,2905,2905,2905,2905,0
20240610,154900,1723689315,2905,2905,2905,2905,0
20240610,154800,1723689315,2905,2905,2905,2905,0
20240610,154700,1723689315,2905,2905,2905,2905,0
20240610,154600,1723689315,2905,2905,2905,2905,0
20240610,154500,1723689315,2905,2905,2905,2905,0
20240610,154400,1723689315,2905,2905,2905,2905,0
20240610,154300,1723689315,2905,2905,2905,2905,0
20240610,154200,1723689315,2905,2905,2905,2905,7298
20240610,154100,1723689315,2905,2905,2905,2905,0
20240610,154000,1723689315,2905,2905,2905,2905,0
20240610,153900,1723689315,2905,2905,2905,2905,0
20240610,153800,1723689315,2905,2905,2905,2905,0
20240610,153700,1723689315,2905,2905,2905,2905,0
20240610,153600,1723689315,2905,2905,2905,2905,0
20240610,153500,1723689315,2905,2905,2905,2905,0
20240610,153400,1723689315,2905,2905,2905,2905,0
20240610,153300,1723689315,2905,2905,2905,2905,0
20240610,153200,1723689315,2905,2905,2905,2905,0
20240610,153100,1723689315,2905,2905,2905,2905,0
20240610,153000,1723689315,2905,2905,2905,2905,7298
20240610,152900,1702488625,2895,2895,2895,2895,0
20240610,152800,1702488625,2895,2895,2895,2895,0
20240610,152700,1702488625,2895,2895,2895,2895,0
20240610,152600,1702488625,2895,2895,2895,2895,0
20240610,152500,1702488625,2895,2895,2895,2895,0
20240610,152400,1702488625,2895,2895,2895,2895,0
20240610,152300,1702488625,2895,2895,2895,2895,0
20240610,152200,1702488625,2895,2895,2895,2895,0
20240610,152100,1702488625,2895,2895,2895,2895,0
20240610,152000,1702488625,2895,2895,2895,2895,0
20240610,151900,1702488625,2895,2910,2910,2895,289
20240610,151800,1701651820,2890,2890,2890,2890,253
20240610,151700,1700920650,2890,2905,2920,2885,2163
20240610,151600,1694633465,2920,2920,2920,2920,0
20240610,151500,1694633465,2920,2920,2920,2920,51
20240610,151400,1694484545,2920,2905,2920,2905,501
20240610,151300,1693028735,2900,2905,2905,2900,907
20240610,151200,1690398105,2905,2915,2915,2905,870
20240610,151100,1687864085,2910,2915,2915,2910,1164
20240610,151000,1684476450,2915,2915,2915,2915,0
20240610,150900,1684476450,2915,2915,2915,2915,87
20240610,150800,1684222845,2930,2930,2930,2930,370
20240610,150700,1683138745,2930,2930,2930,2930,10
20240610,150600,1683109445,2930,2920,2960,2920,4317
20240610,150500,1670425145,2920,2860,2950,2860,12625
20240610,150400,1633694785,2870,2845,2870,2845,712
20240610,150300,1631656455,2875,2885,2890,2875,298
20240610,150200,1630795875,2890,2830,2890,2830,4715
20240610,150100,1617287065,2835,2835,2835,2835,477
20240610,150000,1615934770,2835,2835,2835,2835,232
20240610,145900,1615277050,2850,2850,2850,2850,517
20240610,145800,1613803600,2850,2855,2855,2850,6893
20240610,145700,1594154220,2855,2855,2855,2855,0
20240610,145600,1594154220,2855,2855,2855,2855,1
20240610,145500,1594151365,2855,2860,2860,2855,1757
20240610,145400,1589126350,2850,2850,2850,2850,420
20240610,145300,1587929350,2860,2850,2860,2850,2266
20240610,145200,1581468350,2860,2855,2860,2855,500
20240610,145100,1580040350,2855,2860,2860,2855,3200
20240610,145000,1570898095,2860,2860,2860,2860,2
20240610,144900,1570892375,2860,2860,2860,2860,155
20240610,144800,1570449075,2875,2875,2875,2875,0
20240610,144700,1570449075,2875,2875,2875,2875,138
20240610,144600,1570052325,2860,2875,2875,2860,3
20240610,144500,1570043730,2875,2875,2875,2875,200
20240610,144400,1569468730,2875,2875,2875,2875,0
20240610,144300,1569468730,2875,2875,2875,2875,242
20240610,144200,1568772980,2875,2875,2875,2875,0
20240610,144100,1568772980,2875,2875,2875,2875,51
20240610,144000,1568626355,2860,2860,2860,2860,1
20240610,143900,1568623495,2860,2860,2860,2860,1
20240610,143800,1568620635,2860,2865,2865,2860,3888
20240610,143700,1557490965,2875,2880,2880,2875,4421
20240610,143600,1544768175,2885,2885,2885,2885,0
20240610,143500,1544768175,2885,2885,2885,2885,3000
20240610,143400,1536113175,2885,2885,2885,2885,1135
20240610,143300,1532838700,2885,2890,2890,2885,950
20240610,143200,1530095485,2905,2905,2905,2905,1326
20240610,143100,1526243455,2895,2885,2895,2885,3414
20240610,143000,1516373835,2885,2890,2890,2885,2375
20240610,142900,1509517720,2890,2895,2895,2890,2376
20240610,142800,1502648550,2905,2905,2905,2905,969
20240610,142700,1499833605,2910,2875,2910,2875,2015
20240610,142600,1493987320,2875,2850,2875,2850,1385
20240610,142500,1490029610,2850,2850,2850,2850,0
20240610,142400,1490029610,2850,2850,2850,2850,1
20240610,142300,1490026760,2825,2825,2825,2825,0
20240610,142200,1490026760,2825,2825,2825,2825,0
20240610,142100,1490026760,2825,2825,2825,2825,200
20240610,142000,1489461760,2825,2830,2830,2825,427
20240610,141900,1488254665,2830,2830,2830,2830,1366
20240610,141800,1484388885,2840,2850,2850,2840,225
20240610,141700,1483747885,2850,2850,2850,2850,122
20240610,141600,1483400185,2855,2855,2855,2855,82
20240610,141500,1483166075,2855,2855,2855,2850,114
20240610,141400,1482840950,2855,2855,2855,2855,1366
20240610,141300,1478941020,2855,2850,2855,2850,101
20240610,141200,1478653165,2845,2840,2845,2840,396
20240610,141100,1477526645,2840,2840,2840,2840,140
20240610,141000,1477129045,2840,2840,2845,2840,300
20240610,140900,1476276065,2830,2830,2830,2830,0
20240610,140800,1476276065,2830,2830,2830,2830,50
20240610,140700,1476134565,2830,2830,2830,2825,215
20240610,140600,1475526140,2820,2820,2820,2820,25
20240610,140500,1475455640,2830,2830,2830,2820,1909
20240610,140400,1470059000,2840,2840,2845,2830,401
20240610,140300,1468920305,2845,2840,2845,2840,27
20240610,140200,1468843615,2855,2855,2855,2830,5
20240610,140100,1468829375,2835,2855,2865,2835,1675
20240610,140000,1464064640,2850,2800,2850,2800,8540
20240610,135900,1439977285,2805,2790,2805,2790,51
20240610,135800,1439834980,2790,2800,2800,2790,1961
20240610,135700,1434357190,2800,2800,2800,2800,0
20240610,135600,1434357190,2800,2810,2810,2800,26
20240610,135500,1434284140,2810,2800,2810,2800,67
20240610,135400,1434096370,2800,2800,2800,2800,318
20240610,135300,1433205970,2800,2800,2800,2800,5
20240610,135200,1433191970,2795,2800,2800,2795,1697
20240610,135100,1428441380,2800,2800,2800,2800,901
20240610,135000,1425918580,2795,2800,2800,2795,987
20240610,134900,1423158980,2790,2790,2790,2790,1000
20240610,134800,1420368980,2790,2795,2795,2790,100
20240610,134700,1420089940,2790,2800,2800,2790,1501
20240610,134600,1415901740,2800,2800,2800,2800,1
20240610,134500,1415898940,2800,2790,2800,2790,110
20240610,134400,1415591940,2790,2800,2800,2790,3914
20240610,134300,1404659355,2800,2800,2800,2800,0
20240610,134200,1404659355,2800,2800,2800,2800,0
20240610,134100,1404659355,2800,2790,2800,2790,11637
20240610,134000,1372085755,2790,2800,2800,2790,3702
20240610,133900,1361757155,2800,2800,2800,2800,501
20240610,133800,1360354355,2800,2800,2800,2800,2405
20240610,133700,1353620355,2800,2790,2800,2785,7833
20240610,133600,1331745785,2790,2800,2800,2790,1202
20240610,133500,1328391435,2800,2795,2800,2795,2595
20240610,133400,1321137085,2795,2800,2800,2795,1741
20240610,133300,1316262315,2800,2805,2805,2800,6210
20240610,133200,1298864585,2805,2805,2805,2805,80
20240610,133100,1298640185,2805,2810,2810,2805,7
20240610,133000,1298620520,2810,2820,2820,2805,1068
20240610,132900,1295610410,2820,2805,2820,2805,4435
20240610,132800,1283118840,2805,2805,2805,2805,2
20240610,132700,1283113230,2810,2810,2810,2810,5
20240610,132600,1283099180,2810,2810,2810,2810,78
20240610,132500,1282880000,2805,2795,2805,2795,398
20240610,132400,1281764210,2790,2790,2790,2790,900
20240610,132300,1279253210,2790,2795,2795,2790,2066
20240610,132200,1273482750,2795,2800,2800,2795,292
20240610,132100,1272666500,2795,2800,2800,2795,2651
20240610,132000,1265256165,2800,2800,2805,2790,4157
20240610,131900,1253645205,2800,2795,2800,2795,572
20240610,131800,1252046080,2800,2800,2800,2800,780
20240610,131700,1249862080,2800,2800,2800,2800,143
20240610,131600,1249461680,2800,2800,2800,2800,4
20240610,131500,1249450480,2800,2800,2800,2800,1306
20240610,131400,1245793680,2800,2800,2800,2800,783
20240610,131300,1243601280,2800,2800,2800,2800,245
20240610,131200,1242915280,2800,2800,2800,2800,2552
20240610,131100,1235769680,2800,2805,2805,2800,643
20240610,131000,1233966150,2810,2810,2810,2810,1
20240610,130900,1233963340,2810,2810,2810,2810,420
20240610,130800,1232783140,2805,2805,2810,2805,310
20240610,130700,1231912590,2800,2800,2800,2800,1002
20240610,130600,1229106990,2800,2805,2805,2800,1809
20240610,130500,1224040145,2805,2805,2805,2805,1000
20240610,130400,1221235145,2820,2820,2820,2820,6
20240610,130300,1221218225,2820,2820,2820,2820,12
20240610,130200,1221184385,2820,2810,2820,2805,1021
20240610,130100,1218318355,2810,2815,2820,2805,3131
20240610,130000,1209528595,2815,2805,2815,2805,345
20240610,125900,1208560450,2805,2805,2805,2805,0
20240610,125800,1208560450,2805,2805,2805,2805,124
20240610,125700,1208212630,2800,2810,2810,2800,2303
20240610,125600,1201758445,2810,2810,2820,2805,2301
20240610,125500,1195295845,2810,2810,2810,2810,0
20240610,125400,1195295845,2810,2810,2810,2810,110
20240610,125300,1194986745,2810,2815,2815,2810,4858
20240610,125200,1181318675,2815,2820,2820,2815,25
20240610,125100,1181248275,2820,2820,2820,2820,1012
20240610,125000,1178394435,2825,2825,2825,2825,69
20240610,124900,1178199510,2825,2825,2825,2820,1930
20240610,124800,1172755765,2825,2825,2825,2825,0
20240610,124700,1172755765,2825,2825,2825,2825,31
20240610,124600,1172668190,2825,2825,2825,2825,616
20240610,124500,1170927990,2825,2825,2825,2825,1
20240610,124400,1170925165,2820,2830,2830,2820,1051
20240610,124300,1167956245,2830,2820,2830,2820,2007
20240610,124200,1162296465,2825,2820,2825,2820,3
20240610,124100,1162287995,2825,2825,2825,2820,2425
20240610,124000,1155447285,2815,2815,2815,2815,0
20240610,123900,1155447285,2815,2825,2825,2815,3833
20240610,123800,1144639310,2830,2830,2830,2830,0
20240610,123700,1144639310,2830,2820,2830,2820,2880
20240610,123600,1136517620,2830,2830,2830,2825,363
20240610,123500,1135492120,2825,2825,2825,2825,1500
20240610,123400,1131254620,2830,2830,2830,2830,4
20240610,123300,1131243300,2830,2830,2830,2830,36
20240610,123200,1131141420,2830,2830,2830,2830,948
20240610,123100,1128458580,2830,2830,2830,2830,16
20240610,123000,1128413300,2825,2825,2825,2825,1161
20240610,122900,1125133475,2830,2830,2830,2825,2036
20240610,122800,1119376595,2830,2830,2830,2830,1000
20240610,122700,1116546595,2825,2825,2825,2825,16
20240610,122600,1116501395,2825,2825,2825,2825,1002
20240610,122500,1113670745,2830,2830,2830,2830,0
20240610,122400,1113670745,2830,2830,2830,2830,27
20240610,122300,1113594335,2825,2830,2830,2825,92
20240610,122200,1113334380,2825,2825,2825,2825,0
20240610,122100,1113334380,2825,2825,2825,2825,51
20240610,122000,1113190305,2835,2835,2835,2835,20
20240610,121900,1113133605,2820,2825,2825,2820,1319
20240610,121800,1109411065,2825,2825,2825,2825,302
20240610,121700,1108557915,2820,2820,2820,2820,0
20240610,121600,1108557915,2820,2820,2820,2820,1053
20240610,121500,1105588455,2820,2825,2825,2820,2027
20240610,121400,1099871305,2820,2820,2820,2820,0
20240610,121300,1099871305,2820,2820,2820,2820,10
20240610,121200,1099843105,2845,2845,2845,2845,5
20240610,121100,1099828880,2835,2835,2835,2835,0
20240610,121000,1099828880,2835,2835,2835,2835,2
20240610,120900,1099823210,2830,2835,2845,2830,3824
20240610,120800,1088987140,2830,2825,2830,2825,1301
20240610,120700,1085306815,2820,2820,2820,2820,10
20240610,120600,1085278615,2820,2820,2820,2815,5118
20240610,120500,1070869790,2820,2820,2820,2820,84
20240610,120400,1070632910,2820,2830,2830,2820,151
20240610,120300,1070206390,2830,2830,2830,2815,4135
20240610,120200,1058530535,2830,2830,2830,2830,2657
20240610,120100,1051011225,2830,2835,2835,2830,1000
20240610,120000,1048179475,2830,2830,2830,2830,1030
20240610,115900,1045264575,2835,2835,2835,2835,1000
20240610,115800,1042429575,2830,2830,2835,2830,1275
20240610,115700,1038821320,2830,2835,2835,2830,1081
20240610,115600,1035761035,2835,2840,2855,2835,3079
20240610,115500,1027030660,2840,2840,2840,2840,165
20240610,115400,1026562060,2840,2840,2840,2840,1000
20240610,115300,1023722060,2840,2840,2840,2840,18
20240610,115200,1023670940,2835,2835,2835,2835,0
20240610,115100,1023670940,2835,2835,2835,2835,0
20240610,115000,1023670940,2835,2835,2835,2835,1
20240610,114900,1023668105,2835,2835,2835,2835,0
20240610,114800,1023668105,2835,2835,2835,2835,262
20240610,114700,1022925335,2835,2835,2835,2835,0
20240610,114600,1022925335,2835,2860,2860,2835,401
20240610,114500,1021778500,2855,2855,2855,2855,100
20240610,114400,1021493000,2855,2855,2855,2855,96
20240610,114300,1021218920,2855,2855,2855,2855,5
20240610,114200,1021204645,2855,2840,2855,2835,10663
20240610,114100,990842390,2835,2830,2835,2830,130
20240610,114000,990474475,2830,2835,2835,2830,1291
20240610,113900,986820420,2840,2840,2840,2840,80
20240610,113800,986593220,2840,2840,2840,2840,400
20240610,113700,985457220,2855,2855,2855,2855,0
20240610,113600,985457220,2855,2855,2855,2855,2
20240610,113500,985451510,2855,2855,2855,2855,10
20240610,113400,985422960,2855,2855,2855,2855,37
20240610,113300,985317325,2855,2840,2855,2835,18
20240610,113200,985266120,2835,2840,2840,2830,2503
20240610,113100,978170210,2840,2845,2845,2840,892
20240610,113000,975633780,2850,2850,2850,2850,0
20240610,112900,975633780,2850,2850,2850,2850,0
20240610,112800,975633780,2850,2850,2850,2850,503
20240610,112700,974200230,2850,2850,2850,2850,1000
20240610,112600,971350230,2840,2840,2840,2840,0
20240610,112500,971350230,2840,2845,2845,2840,491
20240610,112400,969954175,2850,2850,2850,2850,0
20240610,112300,969954175,2850,2850,2850,2850,501
20240610,112200,968526325,2850,2855,2855,2835,5492
20240610,112100,952882480,2855,2860,2860,2855,4797
20240610,112000,939176725,2870,2870,2870,2870,0
20240610,111900,939176725,2870,2870,2870,2870,50
20240610,111800,939033225,2870,2870,2870,2870,1
20240610,111700,939030355,2870,2870,2870,2870,2
20240610,111600,939024615,2870,2870,2870,2870,309
20240610,111500,938137785,2870,2870,2870,2870,20
20240610,111400,938080385,2870,2870,2870,2870,20
20240610,111300,938022985,2870,2870,2870,2870,50
20240610,111200,937879485,2870,2870,2870,2870,217
20240610,111100,937256695,2870,2870,2870,2870,191
20240610,111000,936708525,2870,2870,2870,2870,10
20240610,110900,936679825,2875,2875,2875,2875,160
20240610,110800,936219825,2875,2875,2875,2875,101
20240610,110700,935929450,2860,2875,2875,2855,10711
20240610,110600,905305545,2875,2875,2875,2875,3
20240610,110500,905296920,2875,2875,2875,2875,471
20240610,110400,903942795,2865,2865,2865,2865,39
20240610,110300,903831060,2865,2865,2865,2865,0
20240610,110200,903831060,2865,2875,2875,2865,5601
20240610,110100,887779015,2875,2875,2875,2875,246
20240610,110000,887071765,2875,2875,2875,2875,334
20240610,105900,886111515,2895,2895,2895,2895,15
20240610,105800,886068090,2895,2895,2895,2895,4
20240610,105700,886056510,2895,2895,2895,2895,8
20240610,105600,886033350,2895,2895,2895,2895,39
20240610,105500,885920445,2875,2895,2895,2875,117
20240610,105400,885583910,2895,2895,2895,2895,200
20240610,105300,885004910,2895,2895,2895,2895,1
20240610,105200,885002015,2895,2895,2895,2895,0
20240610,105100,885002015,2895,2895,2895,2895,140
20240610,105000,884596715,2895,2895,2895,2895,0
20240610,104900,884596715,2895,2880,2895,2880,863
20240610,104800,882102775,2880,2875,2880,2870,1235
20240610,104700,878555130,2885,2885,2885,2885,1
20240610,104600,878552245,2890,2890,2890,2890,5
20240610,104500,878537795,2890,2890,2890,2890,0
20240610,104400,878537795,2890,2890,2890,2890,30
20240610,104300,878451095,2890,2890,2890,2890,800
20240610,104200,876139095,2890,2890,2890,2880,169
20240610,104100,875652175,2890,2885,2890,2885,376
20240610,104000,874566555,2875,2875,2875,2875,0
20240610,103900,874566555,2875,2875,2875,2875,0
20240610,103800,874566555,2875,2875,2875,2875,0
20240610,103700,874566555,2875,2875,2875,2875,312
20240610,103600,873669555,2880,2880,2880,2880,0
20240610,103500,873669555,2880,2880,2880,2880,100
20240610,103400,873381555,2885,2890,2890,2885,26
20240610,103300,873306510,2890,2890,2890,2890,0
20240610,103200,873306510,2890,2885,2890,2885,1463
20240610,103100,869079015,2885,2885,2885,2885,214
20240610,103000,868461625,2880,2880,2880,2880,0
20240610,102900,868461625,2880,2880,2880,2880,52
20240610,102800,868311865,2880,2880,2880,2880,100
20240610,102700,868023865,2875,2875,2875,2875,1
20240610,102600,868020990,2875,2875,2875,2875,1
20240610,102500,868018115,2875,2875,2875,2875,0
20240610,102400,868018115,2875,2875,2875,2875,1289
20240610,102300,864312240,2875,2885,2885,2875,1539
20240610,102200,859876640,2885,2885,2885,2885,31
20240610,102100,859787205,2885,2885,2885,2885,0
20240610,102000,859787205,2885,2890,2890,2885,356
20240610,101900,858758395,2890,2905,2905,2890,2
20240610,101800,858752600,2875,2875,2875,2875,0
20240610,101700,858752600,2875,2920,2920,2860,7205
20240610,101600,837956555,2930,2930,2930,2930,50
20240610,101500,837810055,2920,2935,2935,2920,71
20240610,101400,837602710,2940,2940,2940,2940,100
20240610,101300,837308710,2940,2940,2940,2935,1080
20240610,101200,834133910,2940,2925,2945,2925,1890
20240610,101100,828597225,2925,2920,2925,2920,1153
20240610,101000,825225340,2920,2910,2920,2910,812
20240610,100900,822857890,2915,2900,2915,2900,4
20240610,100800,822846275,2900,2915,2915,2900,101
20240610,100700,822553360,2920,2890,2925,2890,319
20240610,100600,821631315,2890,2920,2925,2890,4240
20240610,100500,809242995,2920,2915,2920,2890,1503
20240610,100400,804887070,2920,2920,2920,2920,840
20240610,100300,802434270,2905,2920,2920,2905,1966
20240610,100200,796705940,2915,2905,2920,2905,482
20240610,100100,795305400,2910,2915,2915,2910,709
20240610,100000,793239705,2915,2915,2915,2915,15
20240610,095900,793195980,2915,2915,2915,2915,30
20240610,095800,793108530,2945,2955,2955,2905,3316
20240610,095700,783398720,2955,2955,2955,2955,0
20240610,095600,783398720,2955,2955,2955,2955,750
20240610,095500,781182470,2955,2955,2955,2955,0
20240610,095400,781182470,2955,2955,2955,2955,0
20240610,095300,781182470,2955,2955,2955,2955,883
20240610,095200,778573205,2955,2925,2955,2925,997
20240610,095100,775633280,2950,2940,2955,2940,2598
20240610,095000,767973735,2940,2940,2940,2940,21
20240610,094900,767911995,2920,2935,2935,2920,1100
20240610,094800,764684995,2935,2935,2935,2935,713
20240610,094700,762592340,2945,2945,2945,2945,0
20240610,094600,762592340,2945,2945,2945,2940,19102
20240610,094500,706427935,2940,2935,2940,2930,7209
20240610,094400,685294585,2940,2940,2940,2940,30
20240610,094300,685206385,2935,2935,2940,2935,120
20240610,094200,684853935,2935,2930,2935,2930,586
20240610,094100,683136950,2930,2930,2930,2930,101
20240610,094000,682841020,2930,2925,2935,2920,4969
20240610,093900,668284850,2925,2930,2930,2925,4016
20240610,093800,656537550,2945,2920,2945,2920,2413
20240610,093700,649472565,2920,2880,2920,2870,4018
20240610,093600,637838005,2880,2880,2880,2875,1466
20240610,093500,633618040,2880,2880,2900,2880,1859
20240610,093400,628262335,2880,2880,2880,2880,0
20240610,093300,628262335,2880,2895,2895,2865,1853
20240610,093200,622901645,2865,2895,2895,2855,6641
20240610,093100,603800380,2895,2895,2895,2895,600
20240610,093000,602063380,2895,2895,2895,2895,1295
20240610,092900,598314355,2895,2900,2930,2890,2258
20240610,092800,591750815,2900,2900,2900,2900,95
20240610,092700,591475315,2900,2890,2900,2890,2792
20240610,092600,583387050,2875,2875,2895,2860,1209
20240610,092500,579920640,2875,2870,2895,2870,2843
20240610,092400,571725945,2870,2875,2875,2855,4937
20240610,092300,557604815,2855,2875,2875,2855,17
20240610,092200,557556080,2880,2840,2880,2815,3880
20240610,092100,546539735,2800,2785,2860,2775,9885
20240610,092000,518824545,2800,2870,2870,2740,24015
20240610,091900,451120460,2880,2885,2885,2865,862
20240610,091800,448646660,2885,2880,2885,2870,624
20240610,091700,446850360,2880,2895,2895,2880,761
20240610,091600,444651085,2895,2880,2895,2855,9738
20240610,091500,416681630,2880,2920,2920,2875,8573
20240610,091400,391901715,2915,2930,2930,2915,295
20240610,091300,391040720,2935,2920,2935,2920,1198
20240610,091200,387538450,2920,2875,2935,2875,9497
20240610,091100,360063900,2875,2890,2890,2875,1479
20240610,091000,355797510,2880,2890,2925,2880,8508
20240610,090900,331183840,2905,2900,2905,2880,26469
20240610,090800,254895585,2900,2945,2945,2810,20179
20240610,090700,196772890,2945,2985,2985,2930,20489
20240610,090600,135908085,2990,2995,3000,2990,1833
20240610,090500,130418250,2980,2985,2995,2980,6533
20240610,090400,110914690,3015,2985,3015,2980,8861
20240610,090300,84472140,2985,2990,2990,2985,4331
20240610,090200,71534355,2990,3005,3005,2990,3264
20240610,090100,61772710,3000,2980,3025,2970,2641
20240610,090000,53888750,2980,3035,3035,2980,17789