stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,200400,9926884760,13200,13200,13200,13200,22610
20240610,200300,9926884760,13200,13200,13200,13200,0
20240610,200200,9926884760,13200,13200,13200,13200,0
20240610,200100,9926884760,13200,13200,13200,13200,0
20240610,200000,9926884760,13200,13200,13200,13200,0
20240610,195900,9926884760,13200,13200,13200,13200,0
20240610,195800,9926884760,13200,13200,13200,13200,0
20240610,195700,9926884760,13200,13200,13200,13200,0
20240610,195600,9926884760,13200,13200,13200,13200,0
20240610,195500,9926884760,13200,13200,13200,13200,0
20240610,195400,9926884760,13200,13200,13200,13200,0
20240610,195300,9926884760,13200,13200,13200,13200,0
20240610,195200,9926884760,13200,13200,13200,13200,0
20240610,195100,9926884760,13200,13200,13200,13200,0
20240610,195000,9926884760,13200,13200,13200,13200,0
20240610,194900,9926884760,13200,13200,13200,13200,0
20240610,194800,9926884760,13200,13200,13200,13200,0
20240610,194700,9926884760,13200,13200,13200,13200,0
20240610,194600,9926884760,13200,13200,13200,13200,0
20240610,194500,9926884760,13200,13200,13200,13200,0
20240610,194400,9926884760,13200,13200,13200,13200,0
20240610,194300,9926884760,13200,13200,13200,13200,0
20240610,194200,9926884760,13200,13200,13200,13200,0
20240610,194100,9926884760,13200,13200,13200,13200,0
20240610,194000,9926884760,13200,13200,13200,13200,0
20240610,193900,9926884760,13200,13200,13200,13200,0
20240610,193800,9926884760,13200,13200,13200,13200,0
20240610,193700,9926884760,13200,13200,13200,13200,0
20240610,193600,9926884760,13200,13200,13200,13200,0
20240610,193500,9926884760,13200,13200,13200,13200,0
20240610,193400,9926884760,13200,13200,13200,13200,22610
20240610,193300,9926884760,13200,13200,13200,13200,0
20240610,193200,9926884760,13200,13200,13200,13200,0
20240610,193100,9926884760,13200,13200,13200,13200,0
20240610,193000,9926884760,13200,13200,13200,13200,0
20240610,192900,9926884760,13200,13200,13200,13200,0
20240610,192800,9926884760,13200,13200,13200,13200,0
20240610,192700,9926884760,13200,13200,13200,13200,0
20240610,192600,9926884760,13200,13200,13200,13200,0
20240610,192500,9926884760,13200,13200,13200,13200,0
20240610,192400,9926884760,13200,13200,13200,13200,0
20240610,192300,9926884760,13200,13200,13200,13200,0
20240610,192200,9926884760,13200,13200,13200,13200,0
20240610,192100,9926884760,13200,13200,13200,13200,0
20240610,192000,9926884760,13200,13200,13200,13200,0
20240610,191900,9926884760,13200,13200,13200,13200,0
20240610,191800,9926884760,13200,13200,13200,13200,0
20240610,191700,9926884760,13200,13200,13200,13200,0
20240610,191600,9926884760,13200,13200,13200,13200,0
20240610,191500,9926884760,13200,13200,13200,13200,0
20240610,191400,9926884760,13200,13200,13200,13200,0
20240610,191300,9926884760,13200,13200,13200,13200,0
20240610,191200,9926884760,13200,13200,13200,13200,0
20240610,191100,9926884760,13200,13200,13200,13200,0
20240610,191000,9926884760,13200,13200,13200,13200,0
20240610,190900,9926884760,13200,13200,13200,13200,0
20240610,190800,9926884760,13200,13200,13200,13200,0
20240610,190700,9926884760,13200,13200,13200,13200,0
20240610,190600,9926884760,13200,13200,13200,13200,0
20240610,190500,9926884760,13200,13200,13200,13200,0
20240610,190400,9926884760,13200,13200,13200,13200,22610
20240610,190300,9926884760,13200,13200,13200,13200,0
20240610,190200,9926884760,13200,13200,13200,13200,0
20240610,190100,9926884760,13200,13200,13200,13200,0
20240610,190000,9926884760,13200,13200,13200,13200,0
20240610,185900,9926884760,13200,13200,13200,13200,0
20240610,185800,9926884760,13200,13200,13200,13200,0
20240610,185700,9926884760,13200,13200,13200,13200,0
20240610,185600,9926884760,13200,13200,13200,13200,0
20240610,185500,9926884760,13200,13200,13200,13200,0
20240610,185400,9926884760,13200,13200,13200,13200,0
20240610,185300,9926884760,13200,13200,13200,13200,0
20240610,185200,9926884760,13200,13200,13200,13200,0
20240610,185100,9926884760,13200,13200,13200,13200,0
20240610,185000,9926884760,13200,13200,13200,13200,0
20240610,184900,9926884760,13200,13200,13200,13200,0
20240610,184800,9926884760,13200,13200,13200,13200,0
20240610,184700,9926884760,13200,13200,13200,13200,0
20240610,184600,9926884760,13200,13200,13200,13200,0
20240610,184500,9926884760,13200,13200,13200,13200,0
20240610,184400,9926884760,13200,13200,13200,13200,0
20240610,184300,9926884760,13200,13200,13200,13200,0
20240610,184200,9926884760,13200,13200,13200,13200,0
20240610,184100,9926884760,13200,13200,13200,13200,0
20240610,184000,9926884760,13200,13200,13200,13200,0
20240610,183900,9926884760,13200,13200,13200,13200,0
20240610,183800,9926884760,13200,13200,13200,13200,0
20240610,183700,9926884760,13200,13200,13200,13200,0
20240610,183600,9926884760,13200,13200,13200,13200,0
20240610,183500,9926884760,13200,13200,13200,13200,0
20240610,183400,9926884760,13200,13200,13200,13200,22610
20240610,183300,9926884760,13200,13200,13200,13200,0
20240610,183200,9926884760,13200,13200,13200,13200,0
20240610,183100,9926884760,13200,13200,13200,13200,0
20240610,183000,9926884760,13200,13200,13200,13200,0
20240610,182900,9926884760,13200,13200,13200,13200,0
20240610,182800,9926884760,13200,13200,13200,13200,0
20240610,182700,9926884760,13200,13200,13200,13200,0
20240610,182600,9926884760,13200,13200,13200,13200,0
20240610,182500,9926884760,13200,13200,13200,13200,0
20240610,182400,9926884760,13200,13200,13200,13200,0
20240610,182300,9926884760,13200,13200,13200,13200,0
20240610,182200,9926884760,13200,13200,13200,13200,0
20240610,182100,9926884760,13200,13200,13200,13200,0
20240610,182000,9926884760,13200,13200,13200,13200,0
20240610,181900,9926884760,13200,13200,13200,13200,0
20240610,181800,9926884760,13200,13200,13200,13200,0
20240610,181700,9926884760,13200,13200,13200,13200,0
20240610,181600,9926884760,13200,13200,13200,13200,0
20240610,181500,9926884760,13200,13200,13200,13200,0
20240610,181400,9926884760,13200,13200,13200,13200,0
20240610,181300,9926884760,13200,13200,13200,13200,0
20240610,181200,9926884760,13200,13200,13200,13200,0
20240610,181100,9926884760,13200,13200,13200,13200,0
20240610,181000,9926884760,13200,13200,13200,13200,0
20240610,180900,9926884760,13200,13200,13200,13200,0
20240610,180800,9926884760,13200,13200,13200,13200,0
20240610,180700,9926884760,13200,13200,13200,13200,0
20240610,180600,9926884760,13200,13200,13200,13200,0
20240610,180500,9926884760,13200,13200,13200,13200,0
20240610,180400,9926884760,13200,13200,13200,13200,22610
20240610,180300,9926884760,13200,13200,13200,13200,0
20240610,180200,9926884760,13200,13200,13200,13200,0
20240610,180100,9926884760,13200,13200,13200,13200,0
20240610,180000,9926884760,13200,13200,13200,13200,0
20240610,175900,9926884760,13200,13200,13200,13200,0
20240610,175800,9926884760,13200,13200,13200,13200,0
20240610,175700,9926884760,13200,13200,13200,13200,0
20240610,175600,9926884760,13200,13200,13200,13200,0
20240610,175500,9926884760,13200,13200,13200,13200,0
20240610,175400,9926884760,13200,13200,13200,13200,0
20240610,175300,9926884760,13200,13200,13200,13200,0
20240610,175200,9926884760,13200,13200,13200,13200,0
20240610,175100,9926884760,13200,13200,13200,13200,0
20240610,175000,9926884760,13200,13200,13200,13200,0
20240610,174900,9926884760,13200,13200,13200,13200,0
20240610,174800,9926884760,13200,13200,13200,13200,0
20240610,174700,9926884760,13200,13200,13200,13200,0
20240610,174600,9926884760,13200,13200,13200,13200,0
20240610,174500,9926884760,13200,13200,13200,13200,0
20240610,174400,9926884760,13200,13200,13200,13200,0
20240610,174300,9926884760,13200,13200,13200,13200,0
20240610,174200,9926884760,13200,13200,13200,13200,0
20240610,174100,9926884760,13200,13200,13200,13200,0
20240610,174000,9926884760,13200,13200,13200,13200,0
20240610,173900,9926884760,13200,13200,13200,13200,0
20240610,173800,9926884760,13200,13200,13200,13200,0
20240610,173700,9926884760,13200,13200,13200,13200,0
20240610,173600,9926884760,13200,13200,13200,13200,0
20240610,173500,9926884760,13200,13200,13200,13200,0
20240610,173400,9926884760,13200,13200,13200,13200,22610
20240610,173300,9926884760,13200,13200,13200,13200,0
20240610,173200,9926884760,13200,13200,13200,13200,0
20240610,173100,9926884760,13200,13200,13200,13200,0
20240610,173000,9926884760,13200,13200,13200,13200,0
20240610,172900,9926884760,13200,13200,13200,13200,0
20240610,172800,9926884760,13200,13200,13200,13200,0
20240610,172700,9926884760,13200,13200,13200,13200,0
20240610,172600,9926884760,13200,13200,13200,13200,0
20240610,172500,9926884760,13200,13200,13200,13200,0
20240610,172400,9926884760,13200,13200,13200,13200,0
20240610,172300,9926884760,13200,13200,13200,13200,0
20240610,172200,9926884760,13200,13200,13200,13200,0
20240610,172100,9926884760,13200,13200,13200,13200,0
20240610,172000,9926884760,13200,13200,13200,13200,0
20240610,171900,9926884760,13200,13200,13200,13200,0
20240610,171800,9926884760,13200,13200,13200,13200,0
20240610,171700,9926884760,13200,13200,13200,13200,0
20240610,171600,9926884760,13200,13200,13200,13200,0
20240610,171500,9926884760,13200,13200,13200,13200,0
20240610,171400,9926884760,13200,13200,13200,13200,0
20240610,171300,9926884760,13200,13200,13200,13200,0
20240610,171200,9926884760,13200,13200,13200,13200,0
20240610,171100,9926884760,13200,13200,13200,13200,0
20240610,171000,9926884760,13200,13200,13200,13200,0
20240610,170900,9926884760,13200,13200,13200,13200,0
20240610,170800,9926884760,13200,13200,13200,13200,0
20240610,170700,9926884760,13200,13200,13200,13200,0
20240610,170600,9926884760,13200,13200,13200,13200,0
20240610,170500,9926884760,13200,13200,13200,13200,0
20240610,170400,9926884760,13200,13200,13200,13200,22610
20240610,170300,9926884760,13200,13200,13200,13200,0
20240610,170200,9926884760,13200,13200,13200,13200,0
20240610,170100,9926884760,13200,13200,13200,13200,0
20240610,170000,9926884760,13200,13200,13200,13200,0
20240610,165900,9926884760,13200,13200,13200,13200,0
20240610,165800,9926884760,13200,13200,13200,13200,0
20240610,165700,9926884760,13200,13200,13200,13200,0
20240610,165600,9926884760,13200,13200,13200,13200,0
20240610,165500,9926884760,13200,13200,13200,13200,0
20240610,165400,9926884760,13200,13200,13200,13200,0
20240610,165300,9926884760,13200,13200,13200,13200,0
20240610,165200,9926884760,13200,13200,13200,13200,0
20240610,165100,9926884760,13200,13200,13200,13200,0
20240610,165000,9926884760,13200,13200,13200,13200,0
20240610,164900,9926884760,13200,13200,13200,13200,0
20240610,164800,9926884760,13200,13200,13200,13200,0
20240610,164700,9926884760,13200,13200,13200,13200,0
20240610,164600,9926884760,13200,13200,13200,13200,0
20240610,164500,9926884760,13200,13200,13200,13200,0
20240610,164400,9926884760,13200,13200,13200,13200,0
20240610,164300,9926884760,13200,13200,13200,13200,0
20240610,164200,9926884760,13200,13200,13200,13200,0
20240610,164100,9926884760,13200,13200,13200,13200,0
20240610,164000,9926884760,13200,13200,13200,13200,0
20240610,163900,9926884760,13200,13200,13200,13200,0
20240610,163800,9926884760,13200,13200,13200,13200,0
20240610,163700,9926884760,13200,13200,13200,13200,0
20240610,163600,9926884760,13200,13200,13200,13200,0
20240610,163500,9926884760,13200,13200,13200,13200,0
20240610,163400,9926884760,13200,13200,13200,13200,22610
20240610,163300,9926884760,13200,13200,13200,13200,0
20240610,163200,9926884760,13200,13200,13200,13200,0
20240610,163100,9926884760,13200,13200,13200,13200,0
20240610,163000,9926884760,13200,13200,13200,13200,0
20240610,162900,9926884760,13200,13200,13200,13200,0
20240610,162800,9926884760,13200,13200,13200,13200,0
20240610,162700,9926884760,13200,13200,13200,13200,0
20240610,162600,9926884760,13200,13200,13200,13200,0
20240610,162500,9926884760,13200,13200,13200,13200,0
20240610,162400,9926884760,13200,13200,13200,13200,0
20240610,162300,9926884760,13200,13200,13200,13200,0
20240610,162200,9926884760,13200,13200,13200,13200,0
20240610,162100,9926884760,13200,13200,13200,13200,0
20240610,162000,9926884760,13200,13200,13200,13200,0
20240610,161900,9926884760,13200,13200,13200,13200,0
20240610,161800,9926884760,13200,13200,13200,13200,0
20240610,161700,9926884760,13200,13200,13200,13200,0
20240610,161600,9926884760,13200,13200,13200,13200,0
20240610,161500,9926884760,13200,13200,13200,13200,0
20240610,161400,9926884760,13200,13200,13200,13200,0
20240610,161300,9926884760,13200,13200,13200,13200,0
20240610,161200,9926884760,13200,13200,13200,13200,0
20240610,161100,9926884760,13200,13200,13200,13200,0
20240610,161000,9926884760,13200,13200,13200,13200,0
20240610,160900,9926884760,13200,13200,13200,13200,0
20240610,160800,9926884760,13200,13200,13200,13200,0
20240610,160700,9926884760,13200,13200,13200,13200,0
20240610,160600,9926884760,13200,13200,13200,13200,0
20240610,160500,9926884760,13200,13200,13200,13200,0
20240610,160400,9926884760,13200,13200,13200,13200,22610
20240610,160300,9926884760,13200,13200,13200,13200,0
20240610,160200,9926884760,13200,13200,13200,13200,0
20240610,160100,9926884760,13200,13200,13200,13200,0
20240610,160000,9926884760,13200,13200,13200,13200,0
20240610,155900,9926884760,13200,13200,13200,13200,0
20240610,155800,9926884760,13200,13200,13200,13200,0
20240610,155700,9926884760,13200,13200,13200,13200,0
20240610,155600,9926884760,13200,13200,13200,13200,0
20240610,155500,9926884760,13200,13200,13200,13200,0
20240610,155400,9926884760,13200,13200,13200,13200,0
20240610,155300,9926884760,13200,13200,13200,13200,0
20240610,155200,9926884760,13200,13200,13200,13200,0
20240610,155100,9926884760,13200,13200,13200,13200,0
20240610,155000,9926884760,13200,13200,13200,13200,0
20240610,154900,9926884760,13200,13200,13200,13200,0
20240610,154800,9926884760,13200,13200,13200,13200,0
20240610,154700,9926884760,13200,13200,13200,13200,0
20240610,154600,9926884760,13200,13200,13200,13200,0
20240610,154500,9926884760,13200,13200,13200,13200,0
20240610,154400,9926884760,13200,13200,13200,13200,0
20240610,154300,9926884760,13200,13200,13200,13200,0
20240610,154200,9926884760,13200,13200,13200,13200,0
20240610,154100,9926884760,13200,13200,13200,13200,0
20240610,154000,9926884760,13200,13200,13200,13200,0
20240610,153900,9926884760,13200,13200,13200,13200,0
20240610,153800,9926884760,13200,13200,13200,13200,0
20240610,153700,9926884760,13200,13200,13200,13200,0
20240610,153600,9926884760,13200,13200,13200,13200,0
20240610,153500,9926884760,13200,13200,13200,13200,0
20240610,153400,9926884760,13200,13200,13200,13200,22610
20240610,153300,9926884760,13200,13200,13200,13200,0
20240610,153200,9926884760,13200,13200,13200,13200,0
20240610,153100,9926884760,13200,13200,13200,13200,0
20240610,153000,9926884760,13200,13200,13200,13200,22610
20240610,152900,9628432760,13210,13210,13210,13210,0
20240610,152800,9628432760,13210,13210,13210,13210,0
20240610,152700,9628432760,13210,13210,13210,13210,0
20240610,152600,9628432760,13210,13210,13210,13210,0
20240610,152500,9628432760,13210,13210,13210,13210,0
20240610,152400,9628432760,13210,13210,13210,13210,0
20240610,152300,9628432760,13210,13210,13210,13210,0
20240610,152200,9628432760,13210,13210,13210,13210,0
20240610,152100,9628432760,13210,13210,13210,13210,0
20240610,152000,9628432760,13210,13210,13210,13210,0
20240610,151900,9628432760,13210,13220,13220,13210,3282
20240610,151800,9585076750,13210,13210,13210,13200,2593
20240610,151700,9550837470,13200,13210,13220,13200,5412
20240610,151600,9479364740,13210,13210,13210,13200,1756
20240610,151500,9456177020,13200,13210,13220,13200,4688
20240610,151400,9394248430,13210,13230,13230,13210,7264
20240610,151300,9298238640,13230,13250,13250,13230,4550
20240610,151200,9237997650,13250,13250,13250,13240,3098
20240610,151100,9196952270,13240,13240,13240,13240,925
20240610,151000,9184705270,13240,13250,13250,13240,1063
20240610,150900,9170627090,13250,13230,13250,13230,701
20240610,150800,9161347480,13230,13210,13230,13210,7307
20240610,150700,9064749180,13210,13210,13220,13210,832
20240610,150600,9053754840,13220,13220,13220,13210,935
20240610,150500,9041396640,13220,13220,13220,13210,1767
20240610,150400,9018038990,13220,13220,13220,13210,1282
20240610,150300,9001101170,13220,13220,13230,13220,2775
20240610,150200,8964413520,13230,13230,13230,13220,5775
20240610,150100,8888027900,13230,13230,13230,13220,207
20240610,150000,8885290340,13230,13230,13240,13230,1107
20240610,145900,8870644700,13230,13230,13240,13230,5621
20240610,145800,8796256870,13230,13230,13230,13230,1566
20240610,145700,8775538690,13230,13230,13230,13230,500
20240610,145600,8768923690,13230,13230,13230,13220,9007
20240610,145500,8649761580,13230,13240,13240,13230,3217
20240610,145400,8607170770,13240,13240,13240,13240,1130
20240610,145300,8592209570,13240,13240,13240,13230,1633
20240610,145200,8570589700,13240,13240,13250,13240,1455
20240610,145100,8551325490,13240,13240,13250,13240,200
20240610,145000,8548677470,13250,13250,13250,13240,356
20240610,144900,8543963140,13250,13240,13250,13240,1392
20240610,144800,8525522150,13240,13250,13250,13240,49
20240610,144700,8524873370,13250,13240,13250,13240,881
20240610,144600,8513202820,13250,13250,13250,13240,285
20240610,144500,8509428080,13240,13250,13250,13240,136
20240610,144400,8507626560,13250,13250,13260,13240,3055
20240610,144300,8467146230,13250,13250,13260,13240,739
20240610,144200,8457355530,13250,13240,13250,13240,1038
20240610,144100,8443605060,13240,13240,13240,13240,102
20240610,144000,8442254580,13240,13230,13240,13230,2387
20240610,143900,8410668150,13230,13230,13240,13230,396
20240610,143800,8405428970,13230,13230,13240,13230,311
20240610,143700,8401313330,13240,13240,13240,13240,1236
20240610,143600,8384948690,13240,13250,13250,13240,281
20240610,143500,8381227240,13250,13240,13250,13240,252
20240610,143400,8377889740,13240,13230,13240,13230,606
20240610,143300,8369869280,13230,13230,13230,13230,1183
20240610,143200,8354218190,13230,13230,13240,13230,954
20240610,143100,8341596550,13230,13240,13240,13230,353
20240610,143000,8336924890,13230,13230,13230,13230,47
20240610,142900,8336303080,13230,13250,13250,13230,609
20240610,142800,8328238010,13240,13240,13240,13230,696
20240610,142700,8319024030,13240,13230,13240,13230,770
20240610,142600,8308830750,13230,13230,13230,13230,395
20240610,142500,8303604900,13230,13230,13240,13230,627
20240610,142400,8295309510,13240,13240,13240,13240,551
20240610,142300,8288014270,13240,13250,13250,13240,259
20240610,142200,8284584110,13250,13230,13260,13230,1825
20240610,142100,8260409550,13230,13240,13250,13230,484
20240610,142000,8254002890,13240,13240,13240,13240,453
20240610,141900,8248005170,13240,13250,13250,13240,142
20240610,141800,8246124340,13240,13240,13240,13240,152
20240610,141700,8244111860,13240,13240,13250,13240,1693
20240610,141600,8221695640,13240,13240,13240,13240,497
20240610,141500,8215115360,13250,13260,13260,13250,712
20240610,141400,8205680910,13260,13260,13260,13250,993
20240610,141300,8192515230,13250,13250,13250,13250,305
20240610,141200,8188473980,13250,13250,13260,13250,597
20240610,141100,8180563720,13250,13250,13260,13250,399
20240610,141000,8175275950,13250,13250,13260,13240,1995
20240610,140900,8148843000,13250,13250,13250,13250,258
20240610,140800,8145424500,13250,13260,13260,13250,1044
20240610,140700,8131589500,13260,13250,13260,13250,271
20240610,140600,8127997670,13260,13260,13260,13250,1292
20240610,140500,8110868960,13260,13250,13260,13250,219
20240610,140400,8107966540,13250,13250,13250,13250,1486
20240610,140300,8088277040,13250,13240,13260,13240,1492
20240610,140200,8068500070,13250,13250,13250,13240,219
20240610,140100,8065599820,13250,13240,13250,13240,564
20240610,140000,8058132030,13260,13230,13270,13230,14501
20240610,135900,7866003030,13230,13220,13230,13220,220
20240610,135800,7863094410,13230,13240,13240,13230,1322
20240610,135700,7845603330,13240,13240,13240,13230,116
20240610,135600,7844067950,13230,13230,13240,13230,1697
20240610,135500,7821614570,13220,13220,13220,13220,359
20240610,135400,7816868590,13210,13220,13220,13210,1644
20240610,135300,7795136440,13220,13210,13220,13210,99
20240610,135200,7793828630,13210,13210,13210,13210,2954
20240610,135100,7754806290,13210,13220,13220,13210,2360
20240610,135000,7723608600,13210,13220,13220,13210,704
20240610,134900,7714302650,13220,13220,13220,13210,2885
20240610,134800,7676163420,13220,13220,13220,13210,975
20240610,134700,7663275420,13210,13220,13230,13210,779
20240610,134600,7652977950,13210,13220,13230,13210,2530
20240610,134500,7619534810,13210,13230,13230,13210,3322
20240610,134400,7575609750,13230,13210,13230,13210,1849
20240610,134300,7551159970,13220,13210,13220,13210,163
20240610,134200,7549006730,13210,13210,13220,13210,720
20240610,134100,7539491770,13210,13210,13210,13210,154
20240610,134000,7537457430,13210,13210,13210,13200,587
20240610,133900,7529705800,13210,13210,13210,13210,2753
20240610,133800,7493338670,13210,13220,13220,13210,875
20240610,133700,7481772690,13220,13220,13230,13210,2042
20240610,133600,7454777980,13210,13220,13220,13210,530
20240610,133500,7447773900,13220,13210,13230,13210,3582
20240610,133400,7400423830,13210,13210,13210,13200,274
20240610,133300,7396805820,13210,13210,13210,13200,821
20240610,133200,7385960610,13210,13210,13210,13210,408
20240610,133100,7380570930,13210,13210,13210,13210,48
20240610,133000,7379936850,13210,13210,13220,13210,867
20240610,132900,7368483730,13210,13210,13220,13210,237
20240610,132800,7365352890,13210,13200,13220,13200,252
20240610,132700,7362024660,13210,13210,13220,13200,1007
20240610,132600,7348723090,13220,13220,13220,13200,2846
20240610,132500,7311128080,13210,13220,13230,13210,1485
20240610,132400,7291495520,13210,13220,13230,13210,4837
20240610,132300,7227547400,13220,13220,13230,13220,2208
20240610,132200,7198357630,13220,13210,13220,13210,263
20240610,132100,7194882390,13210,13220,13220,13210,414
20240610,132000,7189413330,13210,13220,13220,13210,1114
20240610,131900,7174687200,13220,13220,13220,13210,860
20240610,131800,7163322500,13210,13220,13220,13210,756
20240610,131700,7153328190,13220,13220,13220,13220,877
20240610,131600,7141734250,13220,13210,13220,13210,1217
20240610,131500,7125645970,13210,13220,13220,13210,2069
20240610,131400,7098295480,13220,13220,13220,13210,4290
20240610,131300,7041612940,13220,13230,13230,13220,705
20240610,131200,7032290210,13220,13220,13230,13210,926
20240610,131100,7020049490,13220,13220,13220,13210,494
20240610,131000,7013520330,13220,13220,13220,13210,1378
20240610,130900,6995307200,13230,13220,13230,13220,388
20240610,130800,6990176140,13230,13220,13230,13220,1217
20240610,130700,6974080290,13220,13220,13240,13220,1173
20240610,130600,6958554230,13220,13220,13220,13220,153
20240610,130500,6956531570,13220,13220,13220,13220,55
20240610,130400,6955804470,13220,13240,13240,13220,251
20240610,130300,6952484430,13220,13220,13240,13220,1284
20240610,130200,6935489900,13240,13210,13240,13200,436
20240610,130100,6929730650,13210,13210,13220,13200,2271
20240610,130000,6899738320,13220,13250,13260,13210,9351
20240610,125900,6776110370,13250,13250,13260,13250,592
20240610,125800,6768264000,13260,13270,13270,13260,928
20240610,125700,6755958400,13260,13240,13260,13230,1529
20240610,125600,6735698320,13240,13240,13240,13240,274
20240610,125500,6732070560,13240,13240,13250,13240,849
20240610,125400,6720828180,13250,13230,13250,13230,263
20240610,125300,6717346300,13250,13250,13250,13230,2319
20240610,125200,6686621690,13240,13240,13240,13240,848
20240610,125100,6675394170,13240,13250,13250,13240,124
20240610,125000,6673752400,13240,13240,13250,13240,157
20240610,124900,6671673710,13250,13240,13250,13230,694
20240610,124800,6662490140,13230,13230,13240,13230,177
20240610,124700,6660148320,13240,13240,13240,13240,243
20240610,124600,6656931000,13240,13240,13250,13230,230
20240610,124500,6653885830,13230,13240,13250,13230,598
20240610,124400,6645968350,13240,13230,13250,13230,482
20240610,124300,6639587640,13250,13230,13250,13230,652
20240610,124200,6630961530,13220,13230,13230,13220,213
20240610,124100,6628144590,13230,13220,13230,13220,411
20240610,124000,6622711120,13230,13230,13230,13230,976
20240610,123900,6609798640,13230,13240,13240,13230,167
20240610,123800,6607589220,13230,13230,13230,13220,767
20240610,123700,6597444650,13230,13240,13240,13230,3370
20240610,123600,6552854100,13240,13240,13240,13240,5
20240610,123500,6552787900,13240,13240,13240,13240,568
20240610,123400,6545267580,13240,13240,13250,13240,314
20240610,123300,6541110170,13240,13250,13250,13240,409
20240610,123200,6535692610,13250,13250,13250,13240,767
20240610,123100,6525533610,13240,13250,13250,13240,113
20240610,123000,6524037410,13240,13250,13250,13240,1194
20240610,122900,6508223130,13250,13260,13260,13250,407
20240610,122800,6502830150,13250,13250,13270,13250,1228
20240610,122700,6486548050,13250,13260,13260,13250,266
20240610,122600,6483021950,13250,13250,13250,13250,189
20240610,122500,6480517700,13270,13260,13270,13260,675
20240610,122400,6471561740,13260,13250,13270,13250,474
20240610,122300,6465280000,13250,13250,13250,13250,888
20240610,122200,6453514000,13250,13250,13260,13250,644
20240610,122100,6444980620,13260,13260,13260,13260,57
20240610,122000,6444224800,13250,13250,13260,13250,679
20240610,121900,6435225740,13240,13240,13240,13240,363
20240610,121800,6430419620,13240,13240,13250,13240,1171
20240610,121700,6414914820,13240,13250,13250,13240,312
20240610,121600,6410782660,13250,13250,13250,13250,805
20240610,121500,6400116410,13260,13250,13260,13250,250
20240610,121400,6396803860,13250,13250,13250,13250,254
20240610,121300,6393438360,13240,13250,13260,13240,2368
20240610,121200,6362067350,13260,13260,13260,13250,1557
20240610,121100,6341423230,13260,13270,13270,13260,1785
20240610,121000,6317752350,13270,13260,13270,13260,91
20240610,120900,6316544840,13260,13270,13270,13260,117
20240610,120800,6314993300,13270,13270,13270,13260,118
20240610,120700,6313427540,13270,13260,13270,13260,463
20240610,120600,6307284520,13260,13270,13270,13260,715
20240610,120500,6297801660,13270,13270,13270,13260,1669
20240610,120400,6275655080,13270,13280,13280,13270,268
20240610,120300,6272097100,13280,13270,13280,13270,447
20240610,120200,6266163070,13270,13290,13290,13270,784
20240610,120100,6255752250,13280,13280,13290,13280,115
20240610,120000,6254225020,13290,13270,13290,13270,286
20240610,115900,6250427950,13280,13280,13280,13280,41
20240610,115800,6249883470,13280,13280,13290,13280,706
20240610,115700,6240506490,13270,13270,13280,13270,1214
20240610,115600,6224396610,13270,13270,13270,13270,106
20240610,115500,6222989990,13270,13280,13280,13270,963
20240610,115400,6210209520,13280,13280,13280,13280,2556
20240610,115300,6176265840,13280,13290,13290,13280,833
20240610,115200,6165196320,13290,13290,13290,13290,17
20240610,115100,6164970390,13280,13290,13300,13280,1192
20240610,115000,6149128780,13280,13280,13280,13280,137
20240610,114900,6147309420,13280,13290,13290,13280,981
20240610,114800,6134275850,13290,13300,13300,13290,12
20240610,114700,6134116350,13300,13300,13300,13290,334
20240610,114600,6129675200,13300,13300,13300,13300,211
20240610,114500,6126868900,13300,13300,13300,13290,490
20240610,114400,6120352950,13300,13300,13300,13300,2597
20240610,114300,6085812850,13290,13290,13290,13290,185
20240610,114200,6083354200,13290,13290,13290,13290,375
20240610,114100,6078370450,13290,13280,13300,13280,1793
20240610,114000,6054546270,13280,13290,13290,13280,229
20240610,113900,6051504940,13280,13290,13290,13280,189
20240610,113800,6048994190,13280,13280,13280,13280,210
20240610,113700,6046205390,13280,13280,13280,13280,0
20240610,113600,6046205390,13280,13290,13290,13280,414
20240610,113500,6040704380,13290,13280,13290,13280,303
20240610,113400,6036678870,13280,13270,13290,13270,409
20240610,113300,6031248320,13270,13270,13270,13270,997
20240610,113200,6018018130,13270,13270,13270,13260,546
20240610,113100,6010773770,13270,13290,13290,13270,1945
20240610,113000,5984945110,13290,13280,13300,13280,247
20240610,112900,5981662490,13280,13280,13280,13280,801
20240610,112800,5971025210,13280,13270,13290,13270,1400
20240610,112700,5952431620,13280,13310,13310,13280,1748
20240610,112600,5929194420,13310,13320,13320,13310,925
20240610,112500,5916879130,13310,13310,13320,13310,751
20240610,112400,5906877490,13310,13310,13310,13310,926
20240610,112300,5894552430,13300,13290,13310,13290,183
20240610,112200,5892119510,13300,13300,13300,13290,2493
20240610,112100,5858963930,13300,13290,13300,13280,566
20240610,112000,5851442580,13290,13290,13290,13270,1520
20240610,111900,5831266380,13290,13280,13290,13280,218
20240610,111800,5828370340,13280,13280,13280,13270,514
20240610,111700,5821549480,13270,13270,13290,13270,1136
20240610,111600,5806474740,13260,13260,13260,13260,259
20240610,111500,5803040400,13260,13260,13260,13250,465
20240610,111400,5796875000,13260,13260,13270,13260,151
20240610,111300,5794872700,13270,13260,13270,13260,1103
20240610,111200,5780245890,13260,13270,13270,13260,1027
20240610,111100,5766619710,13270,13280,13280,13270,519
20240610,111000,5759732570,13280,13280,13280,13280,294
20240610,110900,5755828250,13280,13280,13280,13280,2836
20240610,110800,5718166170,13280,13280,13290,13280,198
20240610,110700,5715536720,13280,13280,13290,13280,109
20240610,110600,5714089190,13280,13260,13280,13260,813
20240610,110500,5703297790,13260,13270,13270,13260,462
20240610,110400,5697168670,13270,13280,13280,13270,1213
20240610,110300,5681061130,13290,13290,13300,13290,972
20240610,110200,5668143150,13290,13280,13290,13280,412
20240610,110100,5662671330,13280,13280,13280,13280,859
20240610,110000,5651263810,13280,13280,13290,13280,476
20240610,105900,5644941430,13280,13280,13290,13280,95
20240610,105800,5643679330,13280,13260,13280,13260,189
20240610,105700,5641172240,13280,13300,13300,13250,4490
20240610,105600,5581612480,13310,13290,13310,13290,467
20240610,105500,5575401040,13300,13320,13320,13300,932
20240610,105400,5562996490,13320,13280,13330,13280,6304
20240610,105300,5479202160,13270,13270,13270,13270,0
20240610,105200,5479202160,13270,13260,13270,13250,1830
20240610,105100,5454927570,13250,13250,13250,13230,530
20240610,105000,5447911190,13260,13230,13260,13230,654
20240610,104900,5439258700,13220,13260,13260,13220,2325
20240610,104800,5408486370,13260,13260,13270,13260,47
20240610,104700,5407862800,13260,13240,13260,13230,1922
20240610,104600,5382404880,13240,13250,13250,13220,1328
20240610,104500,5364835460,13250,13240,13250,13240,31
20240610,104400,5364424910,13250,13260,13260,13230,7878
20240610,104300,5260082530,13250,13250,13260,13250,234
20240610,104200,5256980740,13260,13240,13260,13240,1599
20240610,104100,5235796670,13240,13250,13250,13240,36
20240610,104000,5235319780,13240,13230,13240,13230,110
20240610,103900,5233863630,13240,13250,13250,13240,906
20240610,103800,5221867870,13240,13250,13250,13240,101
20240610,103700,5220530510,13250,13260,13260,13250,422
20240610,103600,5214938980,13260,13250,13260,13250,265
20240610,103500,5211427630,13250,13260,13260,13240,765
20240610,103400,5201297860,13240,13250,13250,13240,1239
20240610,103300,5184881630,13250,13240,13250,13230,759
20240610,103200,5174832880,13240,13240,13240,13230,70
20240610,103100,5173906380,13240,13250,13250,13240,812
20240610,103000,5163155240,13250,13250,13250,13240,237
20240610,102900,5160017110,13250,13240,13260,13240,2605
20240610,102800,5125502340,13240,13240,13240,13240,1410
20240610,102700,5106833940,13240,13240,13240,13230,328
20240610,102600,5102491320,13250,13240,13250,13230,755
20240610,102500,5092495300,13240,13240,13240,13230,412
20240610,102400,5087041420,13240,13240,13240,13230,757
20240610,102300,5077024240,13240,13240,13240,13240,1099
20240610,102200,5062473480,13240,13250,13250,13240,331
20240610,102100,5058090600,13240,13250,13250,13240,834
20240610,102000,5047040300,13250,13260,13270,13250,1030
20240610,101900,5033382580,13260,13260,13280,13260,2058
20240610,101800,5006080070,13260,13270,13270,13260,1202
20240610,101700,4990140040,13270,13270,13270,13270,75
20240610,101600,4989144790,13260,13270,13270,13260,420
20240610,101500,4983572300,13270,13280,13280,13270,371
20240610,101400,4978646040,13290,13280,13290,13280,521
20240610,101300,4971727150,13280,13280,13290,13260,2837
20240610,101200,4934075460,13280,13280,13290,13280,2522
20240610,101100,4900581170,13280,13280,13290,13280,468
20240610,101000,4894364930,13290,13290,13290,13280,286
20240610,100900,4890566780,13290,13280,13290,13280,726
20240610,100800,4880919000,13280,13290,13290,13270,1085
20240610,100700,4866509190,13270,13280,13280,13270,1404
20240610,100600,4847864080,13280,13270,13280,13270,1916
20240610,100500,4822424600,13280,13230,13280,13230,3532
20240610,100400,4775644620,13230,13230,13230,13220,836
20240610,100300,4764592420,13230,13210,13230,13210,1337
20240610,100200,4746927960,13220,13210,13220,13210,815
20240610,100100,4736161170,13210,13210,13210,13200,307
20240610,100000,4732106110,13210,13200,13210,13190,7071
20240610,095900,4638768440,13200,13190,13200,13190,2522
20240610,095800,4605484580,13190,13190,13190,13180,1241
20240610,095700,4589116790,13190,13190,13190,13190,552
20240610,095600,4581835910,13190,13190,13200,13190,783
20240610,095500,4571508040,13190,13190,13200,13180,1982
20240610,095400,4545375450,13190,13190,13190,13190,1796
20240610,095300,4521686210,13200,13200,13200,13190,734
20240610,095200,4512002410,13200,13180,13210,13180,9147
20240610,095100,4391290740,13180,13190,13200,13180,2876
20240610,095000,4353379690,13180,13200,13210,13180,2437
20240610,094900,4321230740,13200,13200,13200,13190,2376
20240610,094800,4289878240,13200,13200,13200,13200,1326
20240610,094700,4272375040,13200,13200,13200,13200,1892
20240610,094600,4247400640,13190,13200,13200,13190,1891
20240610,094500,4222440510,13200,13210,13210,13200,2733
20240610,094400,4186352260,13210,13210,13220,13200,2107
20240610,094300,4158537300,13230,13190,13230,13190,2121
20240610,094200,4130532930,13200,13200,13200,13200,1686
20240610,094100,4108277730,13200,13210,13220,13200,3324
20240610,094000,4064374100,13210,13230,13230,13210,3437
20240610,093900,4018925420,13230,13250,13260,13230,1811
20240610,093800,3994939170,13260,13290,13300,13260,6860
20240610,093700,3903901850,13290,13260,13300,13260,4411
20240610,093600,3845333420,13240,13300,13300,13230,6533
20240610,093500,3758684140,13300,13300,13320,13300,2139
20240610,093400,3730229780,13300,13340,13340,13300,2753
20240610,093300,3693592110,13320,13330,13340,13310,1871
20240610,093200,3668658530,13330,13320,13330,13320,422
20240610,093100,3663037410,13320,13320,13320,13310,194
20240610,093000,3660455230,13320,13330,13330,13300,2360
20240610,092900,3629011970,13340,13340,13340,13340,318
20240610,092800,3624769850,13340,13350,13350,13340,3425
20240610,092700,3579065440,13350,13330,13350,13320,7090
20240610,092600,3484472720,13340,13340,13340,13320,552
20240610,092500,3477114060,13340,13330,13350,13320,2831
20240610,092400,3439357680,13330,13300,13350,13300,7695
20240610,092300,3336820090,13300,13300,13300,13290,2677
20240610,092200,3301229440,13300,13320,13330,13290,3720
20240610,092100,3251747350,13310,13280,13310,13280,10718
20240610,092000,3109217620,13290,13280,13300,13270,4531
20240610,091900,3049050170,13280,13220,13280,13220,4414
20240610,091800,2990595750,13220,13200,13240,13200,2101
20240610,091700,2962821250,13200,13220,13220,13190,4446
20240610,091600,2904119150,13210,13190,13240,13170,7709
20240610,091500,2802327070,13200,13200,13200,13180,3754
20240610,091400,2752800020,13200,13150,13200,13150,9016
20240610,091300,2633927080,13140,13110,13160,13100,14436
20240610,091200,2444401110,13110,13130,13130,13100,15943
20240610,091100,2235425510,13120,13140,13150,13120,8331
20240610,091000,2125999850,13140,13150,13150,13130,8062
20240610,090900,2020017230,13140,13130,13150,13120,9071
20240610,090800,1900881200,13130,13180,13180,13130,12099
20240610,090700,1741711370,13170,13170,13200,13170,6967
20240610,090600,1649915130,13160,13140,13200,13140,11950
20240610,090500,1492554680,13150,13170,13180,13140,7282
20240610,090400,1396727310,13170,13150,13180,13130,23510
20240610,090300,1087636520,13150,13160,13190,13140,16660
20240610,090200,868361240,13170,13210,13230,13160,6786
20240610,090100,778762530,13210,13240,13240,13200,13063
20240610,090000,606087950,13240,13430,13450,13200,45400