stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,195900,3534178155,2875,2875,2875,2875,18998
20240610,195800,3534178155,2875,2875,2875,2875,0
20240610,195700,3534178155,2875,2875,2875,2875,0
20240610,195600,3534178155,2875,2875,2875,2875,0
20240610,195500,3534178155,2875,2875,2875,2875,0
20240610,195400,3534178155,2875,2875,2875,2875,0
20240610,195300,3534178155,2875,2875,2875,2875,0
20240610,195200,3534178155,2875,2875,2875,2875,0
20240610,195100,3534178155,2875,2875,2875,2875,0
20240610,195000,3534178155,2875,2875,2875,2875,0
20240610,194900,3534178155,2875,2875,2875,2875,0
20240610,194800,3534178155,2875,2875,2875,2875,0
20240610,194700,3534178155,2875,2875,2875,2875,0
20240610,194600,3534178155,2875,2875,2875,2875,0
20240610,194500,3534178155,2875,2875,2875,2875,0
20240610,194400,3534178155,2875,2875,2875,2875,0
20240610,194300,3534178155,2875,2875,2875,2875,0
20240610,194200,3534178155,2875,2875,2875,2875,0
20240610,194100,3534178155,2875,2875,2875,2875,0
20240610,194000,3534178155,2875,2875,2875,2875,0
20240610,193900,3534178155,2875,2875,2875,2875,0
20240610,193800,3534178155,2875,2875,2875,2875,0
20240610,193700,3534178155,2875,2875,2875,2875,0
20240610,193600,3534178155,2875,2875,2875,2875,0
20240610,193500,3534178155,2875,2875,2875,2875,0
20240610,193400,3534178155,2875,2875,2875,2875,0
20240610,193300,3534178155,2875,2875,2875,2875,0
20240610,193200,3534178155,2875,2875,2875,2875,0
20240610,193100,3534178155,2875,2875,2875,2875,0
20240610,193000,3534178155,2875,2875,2875,2875,0
20240610,192900,3534178155,2875,2875,2875,2875,18998
20240610,192800,3534178155,2875,2875,2875,2875,0
20240610,192700,3534178155,2875,2875,2875,2875,0
20240610,192600,3534178155,2875,2875,2875,2875,0
20240610,192500,3534178155,2875,2875,2875,2875,0
20240610,192400,3534178155,2875,2875,2875,2875,0
20240610,192300,3534178155,2875,2875,2875,2875,0
20240610,192200,3534178155,2875,2875,2875,2875,0
20240610,192100,3534178155,2875,2875,2875,2875,0
20240610,192000,3534178155,2875,2875,2875,2875,0
20240610,191900,3534178155,2875,2875,2875,2875,0
20240610,191800,3534178155,2875,2875,2875,2875,0
20240610,191700,3534178155,2875,2875,2875,2875,0
20240610,191600,3534178155,2875,2875,2875,2875,0
20240610,191500,3534178155,2875,2875,2875,2875,0
20240610,191400,3534178155,2875,2875,2875,2875,0
20240610,191300,3534178155,2875,2875,2875,2875,0
20240610,191200,3534178155,2875,2875,2875,2875,0
20240610,191100,3534178155,2875,2875,2875,2875,0
20240610,191000,3534178155,2875,2875,2875,2875,0
20240610,190900,3534178155,2875,2875,2875,2875,0
20240610,190800,3534178155,2875,2875,2875,2875,0
20240610,190700,3534178155,2875,2875,2875,2875,0
20240610,190600,3534178155,2875,2875,2875,2875,0
20240610,190500,3534178155,2875,2875,2875,2875,0
20240610,190400,3534178155,2875,2875,2875,2875,0
20240610,190300,3534178155,2875,2875,2875,2875,0
20240610,190200,3534178155,2875,2875,2875,2875,0
20240610,190100,3534178155,2875,2875,2875,2875,0
20240610,190000,3534178155,2875,2875,2875,2875,0
20240610,185900,3534178155,2875,2875,2875,2875,18998
20240610,185800,3534178155,2875,2875,2875,2875,0
20240610,185700,3534178155,2875,2875,2875,2875,0
20240610,185600,3534178155,2875,2875,2875,2875,0
20240610,185500,3534178155,2875,2875,2875,2875,0
20240610,185400,3534178155,2875,2875,2875,2875,0
20240610,185300,3534178155,2875,2875,2875,2875,0
20240610,185200,3534178155,2875,2875,2875,2875,0
20240610,185100,3534178155,2875,2875,2875,2875,0
20240610,185000,3534178155,2875,2875,2875,2875,0
20240610,184900,3534178155,2875,2875,2875,2875,0
20240610,184800,3534178155,2875,2875,2875,2875,0
20240610,184700,3534178155,2875,2875,2875,2875,0
20240610,184600,3534178155,2875,2875,2875,2875,0
20240610,184500,3534178155,2875,2875,2875,2875,0
20240610,184400,3534178155,2875,2875,2875,2875,0
20240610,184300,3534178155,2875,2875,2875,2875,0
20240610,184200,3534178155,2875,2875,2875,2875,0
20240610,184100,3534178155,2875,2875,2875,2875,0
20240610,184000,3534178155,2875,2875,2875,2875,0
20240610,183900,3534178155,2875,2875,2875,2875,0
20240610,183800,3534178155,2875,2875,2875,2875,0
20240610,183700,3534178155,2875,2875,2875,2875,0
20240610,183600,3534178155,2875,2875,2875,2875,0
20240610,183500,3534178155,2875,2875,2875,2875,0
20240610,183400,3534178155,2875,2875,2875,2875,0
20240610,183300,3534178155,2875,2875,2875,2875,0
20240610,183200,3534178155,2875,2875,2875,2875,0
20240610,183100,3534178155,2875,2875,2875,2875,0
20240610,183000,3534178155,2875,2875,2875,2875,0
20240610,182900,3534178155,2875,2875,2875,2875,18998
20240610,182800,3534178155,2875,2875,2875,2875,0
20240610,182700,3534178155,2875,2875,2875,2875,0
20240610,182600,3534178155,2875,2875,2875,2875,0
20240610,182500,3534178155,2875,2875,2875,2875,0
20240610,182400,3534178155,2875,2875,2875,2875,0
20240610,182300,3534178155,2875,2875,2875,2875,0
20240610,182200,3534178155,2875,2875,2875,2875,0
20240610,182100,3534178155,2875,2875,2875,2875,0
20240610,182000,3534178155,2875,2875,2875,2875,0
20240610,181900,3534178155,2875,2875,2875,2875,0
20240610,181800,3534178155,2875,2875,2875,2875,0
20240610,181700,3534178155,2875,2875,2875,2875,0
20240610,181600,3534178155,2875,2875,2875,2875,0
20240610,181500,3534178155,2875,2875,2875,2875,0
20240610,181400,3534178155,2875,2875,2875,2875,0
20240610,181300,3534178155,2875,2875,2875,2875,0
20240610,181200,3534178155,2875,2875,2875,2875,0
20240610,181100,3534178155,2875,2875,2875,2875,0
20240610,181000,3534178155,2875,2875,2875,2875,0
20240610,180900,3534178155,2875,2875,2875,2875,0
20240610,180800,3534178155,2875,2875,2875,2875,0
20240610,180700,3534178155,2875,2875,2875,2875,0
20240610,180600,3534178155,2875,2875,2875,2875,0
20240610,180500,3534178155,2875,2875,2875,2875,0
20240610,180400,3534178155,2875,2875,2875,2875,0
20240610,180300,3534178155,2875,2875,2875,2875,0
20240610,180200,3534178155,2875,2875,2875,2875,0
20240610,180100,3534178155,2875,2875,2875,2875,0
20240610,180000,3534178155,2875,2875,2875,2875,0
20240610,175900,3534178155,2875,2875,2875,2875,18998
20240610,175800,3534178155,2875,2875,2875,2875,0
20240610,175700,3534178155,2875,2875,2875,2875,0
20240610,175600,3534178155,2875,2875,2875,2875,0
20240610,175500,3534178155,2875,2875,2875,2875,0
20240610,175400,3534178155,2875,2875,2875,2875,0
20240610,175300,3534178155,2875,2875,2875,2875,0
20240610,175200,3534178155,2875,2875,2875,2875,0
20240610,175100,3534178155,2875,2875,2875,2875,0
20240610,175000,3534178155,2875,2875,2875,2875,0
20240610,174900,3534178155,2875,2875,2875,2875,0
20240610,174800,3534178155,2875,2875,2875,2875,0
20240610,174700,3534178155,2875,2875,2875,2875,0
20240610,174600,3534178155,2875,2875,2875,2875,0
20240610,174500,3534178155,2875,2875,2875,2875,0
20240610,174400,3534178155,2875,2875,2875,2875,0
20240610,174300,3534178155,2875,2875,2875,2875,0
20240610,174200,3534178155,2875,2875,2875,2875,0
20240610,174100,3534178155,2875,2875,2875,2875,0
20240610,174000,3534178155,2875,2875,2875,2875,0
20240610,173900,3534178155,2875,2875,2875,2875,0
20240610,173800,3534178155,2875,2875,2875,2875,0
20240610,173700,3534178155,2875,2875,2875,2875,0
20240610,173600,3534178155,2875,2875,2875,2875,0
20240610,173500,3534178155,2875,2875,2875,2875,0
20240610,173400,3534178155,2875,2875,2875,2875,0
20240610,173300,3534178155,2875,2875,2875,2875,0
20240610,173200,3534178155,2875,2875,2875,2875,0
20240610,173100,3534178155,2875,2875,2875,2875,0
20240610,173000,3534178155,2875,2875,2875,2875,0
20240610,172900,3534178155,2875,2875,2875,2875,18998
20240610,172800,3534178155,2875,2875,2875,2875,0
20240610,172700,3534178155,2875,2875,2875,2875,0
20240610,172600,3534178155,2875,2875,2875,2875,0
20240610,172500,3534178155,2875,2875,2875,2875,0
20240610,172400,3534178155,2875,2875,2875,2875,0
20240610,172300,3534178155,2875,2875,2875,2875,0
20240610,172200,3534178155,2875,2875,2875,2875,0
20240610,172100,3534178155,2875,2875,2875,2875,0
20240610,172000,3534178155,2875,2875,2875,2875,0
20240610,171900,3534178155,2875,2875,2875,2875,0
20240610,171800,3534178155,2875,2875,2875,2875,0
20240610,171700,3534178155,2875,2875,2875,2875,0
20240610,171600,3534178155,2875,2875,2875,2875,0
20240610,171500,3534178155,2875,2875,2875,2875,0
20240610,171400,3534178155,2875,2875,2875,2875,0
20240610,171300,3534178155,2875,2875,2875,2875,0
20240610,171200,3534178155,2875,2875,2875,2875,0
20240610,171100,3534178155,2875,2875,2875,2875,0
20240610,171000,3534178155,2875,2875,2875,2875,0
20240610,170900,3534178155,2875,2875,2875,2875,0
20240610,170800,3534178155,2875,2875,2875,2875,0
20240610,170700,3534178155,2875,2875,2875,2875,0
20240610,170600,3534178155,2875,2875,2875,2875,0
20240610,170500,3534178155,2875,2875,2875,2875,0
20240610,170400,3534178155,2875,2875,2875,2875,0
20240610,170300,3534178155,2875,2875,2875,2875,0
20240610,170200,3534178155,2875,2875,2875,2875,0
20240610,170100,3534178155,2875,2875,2875,2875,0
20240610,170000,3534178155,2875,2875,2875,2875,0
20240610,165900,3534178155,2875,2875,2875,2875,18998
20240610,165800,3534178155,2875,2875,2875,2875,0
20240610,165700,3534178155,2875,2875,2875,2875,0
20240610,165600,3534178155,2875,2875,2875,2875,0
20240610,165500,3534178155,2875,2875,2875,2875,0
20240610,165400,3534178155,2875,2875,2875,2875,0
20240610,165300,3534178155,2875,2875,2875,2875,0
20240610,165200,3534178155,2875,2875,2875,2875,0
20240610,165100,3534178155,2875,2875,2875,2875,0
20240610,165000,3534178155,2875,2875,2875,2875,0
20240610,164900,3534178155,2875,2875,2875,2875,0
20240610,164800,3534178155,2875,2875,2875,2875,0
20240610,164700,3534178155,2875,2875,2875,2875,0
20240610,164600,3534178155,2875,2875,2875,2875,0
20240610,164500,3534178155,2875,2875,2875,2875,0
20240610,164400,3534178155,2875,2875,2875,2875,0
20240610,164300,3534178155,2875,2875,2875,2875,0
20240610,164200,3534178155,2875,2875,2875,2875,0
20240610,164100,3534178155,2875,2875,2875,2875,0
20240610,164000,3534178155,2875,2875,2875,2875,0
20240610,163900,3534178155,2875,2875,2875,2875,0
20240610,163800,3534178155,2875,2875,2875,2875,0
20240610,163700,3534178155,2875,2875,2875,2875,0
20240610,163600,3534178155,2875,2875,2875,2875,0
20240610,163500,3534178155,2875,2875,2875,2875,0
20240610,163400,3534178155,2875,2875,2875,2875,0
20240610,163300,3534178155,2875,2875,2875,2875,0
20240610,163200,3534178155,2875,2875,2875,2875,0
20240610,163100,3534178155,2875,2875,2875,2875,0
20240610,163000,3534178155,2875,2875,2875,2875,0
20240610,162900,3534178155,2875,2875,2875,2875,18998
20240610,162800,3534178155,2875,2875,2875,2875,0
20240610,162700,3534178155,2875,2875,2875,2875,0
20240610,162600,3534178155,2875,2875,2875,2875,0
20240610,162500,3534178155,2875,2875,2875,2875,0
20240610,162400,3534178155,2875,2875,2875,2875,0
20240610,162300,3534178155,2875,2875,2875,2875,0
20240610,162200,3534178155,2875,2875,2875,2875,0
20240610,162100,3534178155,2875,2875,2875,2875,0
20240610,162000,3534178155,2875,2875,2875,2875,0
20240610,161900,3534178155,2875,2875,2875,2875,0
20240610,161800,3534178155,2875,2875,2875,2875,0
20240610,161700,3534178155,2875,2875,2875,2875,0
20240610,161600,3534178155,2875,2875,2875,2875,0
20240610,161500,3534178155,2875,2875,2875,2875,0
20240610,161400,3534178155,2875,2875,2875,2875,0
20240610,161300,3534178155,2875,2875,2875,2875,0
20240610,161200,3534178155,2875,2875,2875,2875,0
20240610,161100,3534178155,2875,2875,2875,2875,0
20240610,161000,3534178155,2875,2875,2875,2875,0
20240610,160900,3534178155,2875,2875,2875,2875,0
20240610,160800,3534178155,2875,2875,2875,2875,0
20240610,160700,3534178155,2875,2875,2875,2875,0
20240610,160600,3534178155,2875,2875,2875,2875,0
20240610,160500,3534178155,2875,2875,2875,2875,0
20240610,160400,3534178155,2875,2875,2875,2875,0
20240610,160300,3534178155,2875,2875,2875,2875,0
20240610,160200,3534178155,2875,2875,2875,2875,0
20240610,160100,3534178155,2875,2875,2875,2875,0
20240610,160000,3534178155,2875,2875,2875,2875,0
20240610,155900,3534178155,2875,2875,2875,2875,18998
20240610,155800,3534178155,2875,2875,2875,2875,0
20240610,155700,3534178155,2875,2875,2875,2875,0
20240610,155600,3534178155,2875,2875,2875,2875,0
20240610,155500,3534178155,2875,2875,2875,2875,0
20240610,155400,3534178155,2875,2875,2875,2875,0
20240610,155300,3534178155,2875,2875,2875,2875,0
20240610,155200,3534178155,2875,2875,2875,2875,0
20240610,155100,3534178155,2875,2875,2875,2875,0
20240610,155000,3534178155,2875,2875,2875,2875,0
20240610,154900,3534178155,2875,2875,2875,2875,0
20240610,154800,3534178155,2875,2875,2875,2875,0
20240610,154700,3534178155,2875,2875,2875,2875,0
20240610,154600,3534178155,2875,2875,2875,2875,0
20240610,154500,3534178155,2875,2875,2875,2875,0
20240610,154400,3534178155,2875,2875,2875,2875,0
20240610,154300,3534178155,2875,2875,2875,2875,0
20240610,154200,3534178155,2875,2875,2875,2875,0
20240610,154100,3534178155,2875,2875,2875,2875,0
20240610,154000,3534178155,2875,2875,2875,2875,0
20240610,153900,3534178155,2875,2875,2875,2875,0
20240610,153800,3534178155,2875,2875,2875,2875,0
20240610,153700,3534178155,2875,2875,2875,2875,0
20240610,153600,3534178155,2875,2875,2875,2875,0
20240610,153500,3534178155,2875,2875,2875,2875,0
20240610,153400,3534178155,2875,2875,2875,2875,0
20240610,153300,3534178155,2875,2875,2875,2875,0
20240610,153200,3534178155,2875,2875,2875,2875,0
20240610,153100,3534178155,2875,2875,2875,2875,0
20240610,153000,3534178155,2875,2875,2875,2875,18998
20240610,152900,3479558905,2875,2875,2875,2875,0
20240610,152800,3479558905,2875,2875,2875,2875,0
20240610,152700,3479558905,2875,2875,2875,2875,0
20240610,152600,3479558905,2875,2875,2875,2875,0
20240610,152500,3479558905,2875,2875,2875,2875,0
20240610,152400,3479558905,2875,2875,2875,2875,0
20240610,152300,3479558905,2875,2875,2875,2875,0
20240610,152200,3479558905,2875,2875,2875,2875,0
20240610,152100,3479558905,2875,2875,2875,2875,0
20240610,152000,3479558905,2875,2875,2875,2875,0
20240610,151900,3479558905,2875,2885,2885,2875,1319
20240610,151800,3475760515,2885,2885,2885,2880,295
20240610,151700,3474909450,2885,2885,2885,2875,1461
20240610,151600,3470698130,2885,2890,2890,2875,6487
20240610,151500,3452029360,2890,2890,2890,2885,2194
20240610,151400,3445693700,2890,2890,2890,2885,701
20240610,151300,3443668110,2890,2885,2890,2885,2423
20240610,151200,3436670455,2885,2890,2890,2885,3721
20240610,151100,3425929045,2890,2890,2890,2885,1170
20240610,151000,3422548305,2890,2890,2890,2885,2117
20240610,150900,3416430295,2890,2890,2890,2885,5990
20240610,150800,3399121930,2890,2890,2895,2890,3144
20240610,150700,3390033160,2895,2895,2895,2890,2341
20240610,150600,3383258465,2895,2890,2895,2890,917
20240610,150500,3380603755,2895,2895,2895,2890,1129
20240610,150400,3377336245,2895,2890,2895,2890,3461
20240610,150300,3367326770,2890,2895,2895,2885,1499
20240610,150200,3362993050,2895,2900,2900,2890,3792
20240610,150100,3352019705,2895,2900,2900,2895,1229
20240610,150000,3348458965,2900,2895,2900,2890,6888
20240610,145900,3328511915,2895,2885,2900,2885,63353
20240610,145800,3145284650,2890,2890,2890,2880,1974
20240610,145700,3139586745,2890,2890,2890,2880,7748
20240610,145600,3117225105,2890,2885,2890,2885,7159
20240610,145500,3096570525,2885,2885,2885,2880,683
20240610,145400,3094600570,2885,2885,2885,2880,680
20240610,145300,3092639175,2885,2885,2885,2880,3022
20240610,145200,3083932920,2885,2880,2885,2870,7525
20240610,145100,3062271725,2880,2880,2880,2875,2594
20240610,145000,3054811735,2880,2880,2880,2875,2547
20240610,144900,3047486375,2875,2880,2880,2870,5756
20240610,144800,3030953225,2875,2880,2880,2875,134
20240610,144700,3030567875,2880,2885,2885,2875,2155
20240610,144600,3024358310,2885,2885,2885,2880,604
20240610,144500,3022618660,2885,2885,2885,2880,80
20240610,144400,3022387865,2885,2885,2885,2880,5047
20240610,144300,3007852290,2885,2885,2885,2885,218
20240610,144200,3007223360,2885,2885,2885,2880,224
20240610,144100,3006577230,2885,2885,2885,2885,1080
20240610,144000,3003461430,2890,2885,2890,2885,724
20240610,143900,3001372470,2885,2890,2890,2885,611
20240610,143800,2999609290,2890,2885,2890,2885,4832
20240610,143700,2985664970,2885,2885,2885,2885,17049
20240610,143600,2936478605,2885,2880,2885,2880,154
20240610,143500,2936034405,2885,2885,2885,2880,221
20240610,143400,2935397510,2885,2880,2885,2880,3525
20240610,143300,2925245480,2880,2885,2885,2880,334
20240610,143200,2924283430,2875,2880,2885,2875,1154
20240610,143100,2920960065,2880,2875,2880,2875,5471
20240610,143000,2905207590,2875,2875,2875,2875,188
20240610,142900,2904667090,2875,2875,2875,2875,37
20240610,142800,2904560715,2875,2875,2875,2875,121
20240610,142700,2904212840,2875,2880,2880,2875,86
20240610,142600,2903965405,2880,2880,2880,2875,145
20240610,142500,2903548310,2875,2875,2880,2875,2286
20240610,142400,2896975950,2875,2870,2880,2865,9508
20240610,142300,2869709570,2870,2875,2880,2870,8172
20240610,142200,2846227970,2880,2880,2880,2880,728
20240610,142100,2844131330,2880,2880,2880,2875,669
20240610,142000,2842204710,2880,2880,2880,2880,740
20240610,141900,2840073510,2875,2880,2880,2875,1780
20240610,141800,2834950215,2875,2875,2875,2875,3777
20240610,141700,2824091340,2875,2875,2875,2870,558
20240610,141600,2822487095,2870,2875,2875,2870,15
20240610,141500,2822443975,2875,2875,2875,2870,881
20240610,141400,2819915070,2875,2875,2875,2870,287
20240610,141300,2819089990,2870,2880,2880,2870,4278
20240610,141200,2806790635,2880,2880,2880,2875,48
20240610,141100,2806652410,2880,2880,2880,2880,1670
20240610,141000,2801842810,2880,2875,2880,2875,4940
20240610,140900,2787636725,2875,2880,2880,2875,836
20240610,140800,2785229050,2880,2880,2880,2880,1457
20240610,140700,2781032890,2880,2880,2880,2880,48
20240610,140600,2780894650,2880,2880,2880,2875,220
20240610,140500,2780261055,2880,2880,2880,2880,64
20240610,140400,2780076735,2875,2880,2880,2875,877
20240610,140300,2777553445,2880,2880,2880,2880,75
20240610,140200,2777337445,2880,2875,2880,2875,5306
20240610,140100,2762056565,2880,2880,2880,2880,2480
20240610,140000,2754914165,2875,2880,2880,2875,63
20240610,135900,2754732730,2880,2880,2880,2880,221
20240610,135800,2754096250,2880,2880,2880,2880,514
20240610,135700,2752615930,2880,2875,2880,2875,29
20240610,135600,2752532540,2875,2880,2880,2875,117
20240610,135500,2752195585,2880,2880,2880,2880,5
20240610,135400,2752181185,2880,2880,2880,2875,404
20240610,135300,2751019420,2880,2880,2880,2880,1016
20240610,135200,2748093340,2880,2880,2880,2880,4684
20240610,135100,2734603420,2880,2880,2880,2875,97
20240610,135000,2734324065,2875,2875,2875,2875,202
20240610,134900,2733743315,2875,2880,2880,2875,175
20240610,134800,2733240005,2880,2880,2880,2880,1240
20240610,134700,2729668805,2880,2870,2880,2870,28421
20240610,134600,2648055805,2870,2870,2870,2865,117
20240610,134500,2647720165,2865,2870,2870,2865,1308
20240610,134400,2643967240,2860,2865,2865,2860,6300
20240610,134300,2625936530,2870,2870,2870,2865,431
20240610,134200,2624699565,2865,2870,2870,2865,2767
20240610,134100,2616772035,2870,2870,2870,2865,362
20240610,134000,2615734595,2870,2870,2870,2865,267
20240610,133900,2614968355,2865,2870,2870,2865,23
20240610,133800,2614902350,2870,2865,2870,2865,64
20240610,133700,2614718730,2870,2865,2870,2865,1531
20240610,133600,2610332280,2865,2870,2870,2865,172
20240610,133500,2609839240,2870,2870,2870,2870,764
20240610,133400,2607646560,2870,2870,2870,2865,366
20240610,133300,2606596950,2870,2870,2870,2870,352
20240610,133200,2605586710,2870,2870,2870,2870,28
20240610,133100,2605506350,2870,2865,2870,2865,1026
20240610,133000,2602562875,2865,2870,2870,2865,515
20240610,132900,2601084830,2870,2870,2870,2870,38
20240610,132800,2600975770,2870,2870,2870,2870,1494
20240610,132700,2596687990,2870,2870,2870,2870,51
20240610,132600,2596541620,2870,2870,2870,2870,1438
20240610,132500,2592414560,2870,2865,2870,2865,16
20240610,132400,2592368645,2870,2870,2870,2865,637
20240610,132300,2590540705,2870,2870,2870,2865,63
20240610,132200,2590360120,2870,2870,2870,2870,73
20240610,132100,2590150610,2870,2865,2870,2865,3696
20240610,132000,2579561325,2865,2865,2865,2865,1036
20240610,131900,2576593185,2865,2865,2865,2865,62
20240610,131800,2576415555,2865,2860,2865,2860,6883
20240610,131700,2556729800,2860,2865,2865,2860,52
20240610,131600,2556580825,2865,2865,2865,2865,21
20240610,131500,2556520660,2865,2860,2865,2860,1058
20240610,131400,2553494490,2865,2865,2865,2865,59
20240610,131300,2553325455,2865,2865,2865,2865,34
20240610,131200,2553228045,2865,2865,2865,2860,2431
20240610,131100,2546263235,2865,2865,2865,2865,38
20240610,131000,2546154365,2860,2865,2865,2860,1025
20240610,130900,2543222715,2865,2865,2865,2860,930
20240610,130800,2540558365,2865,2865,2865,2860,57
20240610,130700,2540395195,2865,2865,2870,2865,3107
20240610,130600,2531493565,2865,2865,2865,2865,63
20240610,130500,2531313070,2865,2860,2865,2860,1149
20240610,130400,2528024745,2865,2865,2865,2860,58
20240610,130300,2527858580,2865,2865,2865,2865,168
20240610,130200,2527377260,2865,2865,2865,2865,66
20240610,130100,2527188170,2865,2865,2865,2865,38
20240610,130000,2527079300,2865,2865,2865,2865,51
20240610,125900,2526933185,2865,2865,2865,2860,84
20240610,125800,2526692530,2865,2865,2865,2865,1471
20240610,125700,2522478115,2870,2865,2870,2865,187
20240610,125600,2521942080,2870,2865,2870,2865,5885
20240610,125500,2505081300,2870,2865,2870,2865,80
20240610,125400,2504851955,2865,2870,2870,2865,1267
20240610,125300,2501221735,2870,2870,2870,2870,127
20240610,125200,2500857245,2870,2865,2870,2865,1361
20240610,125100,2496954725,2870,2870,2870,2865,5022
20240610,125000,2482541590,2870,2870,2870,2865,1405
20240610,124900,2478513480,2870,2870,2870,2870,104
20240610,124800,2478215000,2870,2870,2870,2870,15
20240610,124700,2478171950,2870,2865,2870,2865,203
20240610,124600,2477589840,2865,2865,2865,2865,321
20240610,124500,2476670175,2870,2870,2870,2870,231
20240610,124400,2476007205,2870,2870,2870,2865,81
20240610,124300,2475774790,2865,2870,2870,2865,231
20240610,124200,2475112885,2870,2870,2870,2865,47
20240610,124100,2474978050,2870,2870,2870,2870,152
20240610,124000,2474541810,2870,2870,2870,2870,38
20240610,123900,2474432750,2870,2870,2870,2870,37
20240610,123800,2474326560,2865,2865,2870,2865,2562
20240610,123700,2466983715,2870,2870,2870,2870,90
20240610,123600,2466725415,2865,2870,2870,2865,1191
20240610,123500,2463312500,2870,2870,2870,2870,6370
20240610,123400,2445030600,2865,2870,2870,2865,578
20240610,123300,2443371755,2870,2870,2870,2865,58
20240610,123200,2443205300,2870,2870,2870,2870,103
20240610,123100,2442909690,2870,2870,2870,2870,29
20240610,123000,2442826460,2865,2865,2870,2865,724
20240610,122900,2440752185,2870,2870,2870,2865,81
20240610,122800,2440519855,2870,2870,2870,2865,823
20240610,122700,2438160375,2870,2870,2870,2870,118
20240610,122600,2437821715,2870,2870,2870,2870,1024
20240610,122500,2434882835,2870,2865,2870,2865,630
20240610,122400,2433077670,2865,2865,2865,2865,571
20240610,122300,2431441755,2865,2865,2865,2860,241
20240610,122200,2430751295,2865,2870,2870,2865,4445
20240610,122100,2418015885,2870,2865,2870,2865,545
20240610,122000,2416454385,2865,2870,2870,2865,98
20240610,121900,2416173230,2870,2870,2870,2870,73
20240610,121800,2415963720,2870,2870,2870,2870,268
20240610,121700,2415194560,2870,2870,2870,2870,43
20240610,121600,2415071150,2865,2870,2870,2865,115
20240610,121500,2414741200,2870,2870,2870,2870,280
20240610,121400,2413937600,2870,2870,2870,2870,15
20240610,121300,2413894550,2865,2870,2870,2865,127
20240610,121200,2413530415,2865,2865,2865,2865,1160
20240610,121100,2410207015,2865,2860,2865,2860,41
20240610,121000,2410089590,2860,2865,2865,2860,333
20240610,120900,2409135815,2865,2870,2870,2865,1774
20240610,120800,2404048805,2865,2870,2870,2865,34
20240610,120700,2403951240,2870,2865,2870,2865,1017
20240610,120600,2401035435,2870,2865,2870,2865,30
20240610,120500,2400949340,2865,2870,2870,2865,97
20240610,120400,2400671215,2870,2870,2870,2865,61
20240610,120300,2400496155,2870,2865,2870,2865,398
20240610,120200,2399355765,2870,2870,2870,2870,60
20240610,120100,2399183565,2870,2870,2870,2870,14
20240610,120000,2399143385,2870,2870,2870,2865,1606
20240610,115900,2394541665,2865,2870,2870,2865,1920
20240610,115800,2389040290,2870,2870,2870,2865,636
20240610,115700,2387217470,2870,2870,2870,2865,66
20240610,115600,2387028055,2870,2865,2870,2865,1215
20240610,115500,2383546005,2870,2870,2870,2870,110
20240610,115400,2383230305,2870,2870,2870,2865,328
20240610,115300,2382288950,2870,2870,2870,2865,881
20240610,115200,2379764515,2870,2870,2870,2870,15
20240610,115100,2379721465,2870,2870,2870,2865,342
20240610,115000,2378739930,2870,2865,2870,2865,391
20240610,114900,2377619260,2865,2865,2865,2865,400
20240610,114800,2376473260,2865,2870,2870,2865,420
20240610,114700,2375268860,2870,2870,2870,2870,2260
20240610,114600,2368782660,2870,2870,2870,2865,1196
20240610,114500,2365350370,2870,2865,2870,2865,2107
20240610,114400,2359310780,2870,2870,2870,2865,379
20240610,114300,2358223055,2870,2870,2870,2870,616
20240610,114200,2356455135,2870,2865,2870,2865,2252
20240610,114100,2349992900,2870,2865,2870,2865,507
20240610,114000,2348540275,2865,2865,2865,2865,1804
20240610,113900,2343371815,2865,2865,2865,2865,3095
20240610,113800,2334504640,2865,2865,2865,2865,1458
20240610,113700,2330327470,2865,2865,2865,2860,275
20240610,113600,2329539770,2860,2860,2860,2860,2945
20240610,113500,2321117070,2860,2855,2860,2850,7367
20240610,113400,2300078210,2855,2855,2855,2855,220
20240610,113300,2299450110,2855,2855,2855,2855,58
20240610,113200,2299284520,2855,2855,2855,2855,78
20240610,113100,2299061830,2855,2855,2855,2855,580
20240610,113000,2297405930,2855,2850,2855,2850,188
20240610,112900,2296870020,2850,2850,2850,2850,528
20240610,112800,2295365220,2850,2850,2855,2845,3053
20240610,112700,2286677175,2850,2855,2855,2850,2635
20240610,112600,2279167280,2855,2855,2855,2855,50
20240610,112500,2279024530,2855,2855,2855,2855,113
20240610,112400,2278701915,2855,2855,2855,2855,1776
20240610,112300,2273631435,2860,2855,2860,2855,250
20240610,112200,2272917295,2860,2860,2860,2860,515
20240610,112100,2271444395,2860,2860,2860,2860,2927
20240610,112000,2263073175,2860,2860,2860,2860,99
20240610,111900,2262790035,2860,2855,2860,2855,1377
20240610,111800,2258857200,2855,2855,2855,2855,271
20240610,111700,2258083495,2850,2860,2860,2850,2763
20240610,111600,2250208035,2860,2855,2860,2855,73
20240610,111500,2249999265,2860,2860,2860,2860,38
20240610,111400,2249890585,2860,2860,2860,2860,258
20240610,111300,2249152705,2860,2860,2860,2855,112
20240610,111200,2248832635,2850,2860,2860,2850,25
20240610,111100,2248761145,2860,2860,2860,2860,425
20240610,111000,2247545645,2860,2860,2860,2850,196
20240610,110900,2246986745,2845,2845,2860,2845,3241
20240610,110800,2237757130,2860,2865,2865,2845,28434
20240610,110700,2156776805,2855,2865,2865,2855,3146
20240610,110600,2147788815,2865,2865,2865,2865,767
20240610,110500,2145591360,2865,2855,2865,2855,1409
20240610,110400,2141568575,2855,2855,2865,2855,751
20240610,110300,2139424460,2870,2860,2870,2860,2021
20240610,110200,2133636510,2860,2855,2860,2855,1644
20240610,110100,2128942390,2855,2860,2860,2855,5100
20240610,110000,2114359320,2865,2865,2865,2865,145
20240610,105900,2113943895,2865,2865,2865,2860,1938
20240610,105800,2108396525,2865,2865,2865,2860,704
20240610,105700,2106379585,2860,2860,2865,2860,311
20240610,105600,2105489605,2860,2860,2860,2860,279
20240610,105500,2104691665,2860,2860,2860,2860,314
20240610,105400,2103793625,2860,2860,2860,2860,354
20240610,105300,2102781185,2860,2860,2860,2860,680
20240610,105200,2100836385,2855,2860,2860,2855,506
20240610,105100,2099391725,2860,2860,2865,2855,1293
20240610,105000,2095699810,2860,2865,2865,2860,19614
20240610,104900,2039555095,2870,2865,2870,2865,2359
20240610,104800,2032796520,2865,2875,2875,2865,2973
20240610,104700,2024264210,2875,2875,2875,2870,1264
20240610,104600,2020631510,2870,2875,2875,2870,1083
20240610,104500,2017523295,2875,2870,2875,2870,1541
20240610,104400,2013099120,2875,2875,2875,2870,2073
20240610,104300,2007149570,2870,2870,2870,2870,1100
20240610,104200,2003992570,2875,2870,2875,2870,15
20240610,104100,2003949495,2875,2875,2875,2870,237
20240610,104000,2003269120,2875,2875,2875,2870,1188
20240610,103900,1999859210,2875,2870,2875,2870,256
20240610,103800,1999123540,2875,2870,2875,2870,1780
20240610,103700,1994014925,2865,2865,2865,2865,6311
20240610,103600,1975933910,2870,2870,2875,2870,733
20240610,103500,1973829965,2870,2870,2870,2870,1145
20240610,103400,1970543815,2875,2875,2875,2875,415
20240610,103300,1969350690,2875,2870,2875,2870,6405
20240610,103200,1950961315,2875,2875,2875,2875,10
20240610,103100,1950932565,2875,2875,2875,2875,1031
20240610,103000,1947968440,2875,2875,2875,2870,2237
20240610,102900,1941537090,2875,2875,2875,2875,3850
20240610,102800,1930468340,2875,2870,2875,2870,1038
20240610,102700,1927484215,2870,2870,2870,2870,2375
20240610,102600,1920667965,2875,2875,2875,2875,1010
20240610,102500,1917764215,2875,2865,2875,2865,293
20240610,102400,1916924490,2865,2870,2875,2865,12115
20240610,102300,1882167610,2870,2875,2875,2870,215
20240610,102200,1881550485,2875,2870,2875,2870,3407
20240610,102100,1871769435,2870,2870,2875,2870,4067
20240610,102000,1860096990,2870,2875,2875,2870,4804
20240610,101900,1846290660,2875,2880,2880,2875,3093
20240610,101800,1837395585,2875,2890,2890,2875,1378
20240610,101700,1833424760,2890,2890,2890,2875,12831
20240610,101600,1796471795,2890,2890,2890,2885,47465
20240610,101500,1659332760,2890,2895,2895,2890,550
20240610,101400,1657743205,2895,2895,2895,2890,851
20240610,101300,1655280530,2895,2895,2895,2890,2757
20240610,101200,1647310140,2895,2890,2895,2890,501
20240610,101100,1645860250,2895,2895,2895,2895,85
20240610,101000,1645614175,2890,2895,2895,2890,1698
20240610,100900,1640702130,2895,2895,2900,2895,3199
20240610,100800,1631440390,2895,2895,2895,2890,2497
20240610,100700,1624211580,2890,2890,2895,2890,31984
20240610,100600,1531722425,2885,2890,2890,2885,594
20240610,100500,1530008280,2885,2885,2890,2880,3297
20240610,100400,1520496810,2885,2890,2890,2885,8844
20240610,100300,1494980070,2890,2890,2895,2890,5840
20240610,100200,1478096905,2895,2895,2900,2890,3644
20240610,100100,1467548125,2890,2900,2900,2890,24947
20240610,100000,1395326895,2900,2890,2900,2890,10577
20240610,095900,1364706500,2895,2890,2895,2890,10394
20240610,095800,1334666095,2890,2890,2895,2885,3856
20240610,095700,1323522670,2890,2895,2900,2890,1836
20240610,095600,1318207460,2895,2890,2900,2885,26790
20240610,095500,1240718170,2890,2885,2890,2885,835
20240610,095400,1238307600,2885,2885,2885,2885,3119
20240610,095300,1229309285,2890,2885,2890,2885,2014
20240610,095200,1223496590,2885,2890,2890,2885,232
20240610,095100,1222826765,2890,2885,2890,2885,1742
20240610,095000,1217794740,2885,2890,2890,2885,1403
20240610,094900,1213746255,2890,2885,2890,2880,9985
20240610,094800,1184930130,2880,2880,2885,2880,3569
20240610,094700,1174640580,2880,2875,2885,2875,149
20240610,094600,1174211370,2870,2870,2870,2870,35
20240610,094500,1174110920,2870,2885,2885,2870,1293
20240610,094400,1170386705,2885,2870,2885,2865,43582
20240610,094300,1045061550,2870,2870,2870,2865,203
20240610,094200,1044479390,2865,2865,2870,2865,2371
20240610,094100,1037682620,2870,2865,2870,2865,911
20240610,094000,1035072330,2865,2870,2870,2865,4670
20240610,093900,1021692765,2865,2870,2870,2865,1650
20240610,093800,1016965180,2870,2870,2870,2865,242
20240610,093700,1016270665,2870,2865,2870,2865,229
20240610,093600,1015613470,2870,2870,2870,2865,3582
20240610,093500,1005333630,2870,2865,2870,2865,835
20240610,093400,1002941300,2870,2860,2870,2860,1366
20240610,093300,999027255,2860,2865,2870,2860,3816
20240610,093200,988092085,2865,2865,2865,2860,4486
20240610,093100,975256695,2865,2865,2865,2860,428
20240610,093000,974030580,2860,2860,2865,2860,15239
20240610,092900,930435630,2865,2865,2865,2860,1087
20240610,092800,927326710,2865,2865,2870,2865,3398
20240610,092700,917591425,2865,2860,2870,2860,2177
20240610,092600,911353570,2860,2865,2870,2860,5464
20240610,092500,895699640,2870,2870,2875,2865,3345
20240610,092400,886099775,2870,2870,2875,2870,2111
20240610,092300,880041130,2870,2870,2875,2865,975
20240610,092200,877241605,2870,2875,2875,2865,8507
20240610,092100,852861635,2875,2875,2875,2860,14046
20240610,092000,812625295,2865,2870,2875,2865,8207
20240610,091900,789086450,2870,2870,2880,2870,6600
20240610,091800,770136640,2875,2875,2875,2875,2160
20240610,091700,763926640,2875,2875,2875,2870,5177
20240610,091600,749067820,2870,2880,2880,2870,5060
20240610,091500,734519995,2880,2880,2880,2875,6151
20240610,091400,716810500,2875,2875,2880,2875,6959
20240610,091300,696793185,2875,2880,2880,2875,2281
20240610,091200,690235295,2880,2865,2880,2865,10320
20240610,091100,660580755,2865,2850,2865,2850,12512
20240610,091000,624846250,2850,2850,2855,2850,11821
20240610,090900,591150915,2850,2850,2855,2850,2306
20240610,090800,584576235,2855,2865,2865,2855,12301
20240610,090700,549438160,2865,2865,2865,2860,5036
20240610,090600,535029965,2865,2860,2865,2855,7521
20240610,090500,513521020,2860,2860,2860,2855,6804
20240610,090400,494078745,2860,2870,2870,2860,36093
20240610,090300,390778315,2870,2875,2880,2870,12325
20240610,090200,355382530,2875,2895,2905,2870,26357
20240610,090100,279274875,2895,2875,2905,2870,39768
20240610,090000,164306420,2875,2880,2885,2865,51882