stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,200500,9942338160,13020,13020,13020,13020,17762
20240612,200400,9942338160,13020,13020,13020,13020,0
20240612,200300,9942338160,13020,13020,13020,13020,0
20240612,200200,9942338160,13020,13020,13020,13020,0
20240612,200100,9942338160,13020,13020,13020,13020,0
20240612,200000,9942338160,13020,13020,13020,13020,0
20240612,195900,9942338160,13020,13020,13020,13020,0
20240612,195800,9942338160,13020,13020,13020,13020,0
20240612,195700,9942338160,13020,13020,13020,13020,0
20240612,195600,9942338160,13020,13020,13020,13020,0
20240612,195500,9942338160,13020,13020,13020,13020,0
20240612,195400,9942338160,13020,13020,13020,13020,0
20240612,195300,9942338160,13020,13020,13020,13020,0
20240612,195200,9942338160,13020,13020,13020,13020,0
20240612,195100,9942338160,13020,13020,13020,13020,0
20240612,195000,9942338160,13020,13020,13020,13020,0
20240612,194900,9942338160,13020,13020,13020,13020,0
20240612,194800,9942338160,13020,13020,13020,13020,0
20240612,194700,9942338160,13020,13020,13020,13020,0
20240612,194600,9942338160,13020,13020,13020,13020,0
20240612,194500,9942338160,13020,13020,13020,13020,0
20240612,194400,9942338160,13020,13020,13020,13020,0
20240612,194300,9942338160,13020,13020,13020,13020,0
20240612,194200,9942338160,13020,13020,13020,13020,0
20240612,194100,9942338160,13020,13020,13020,13020,0
20240612,194000,9942338160,13020,13020,13020,13020,0
20240612,193900,9942338160,13020,13020,13020,13020,0
20240612,193800,9942338160,13020,13020,13020,13020,0
20240612,193700,9942338160,13020,13020,13020,13020,0
20240612,193600,9942338160,13020,13020,13020,13020,0
20240612,193500,9942338160,13020,13020,13020,13020,17762
20240612,193400,9942338160,13020,13020,13020,13020,0
20240612,193300,9942338160,13020,13020,13020,13020,0
20240612,193200,9942338160,13020,13020,13020,13020,0
20240612,193100,9942338160,13020,13020,13020,13020,0
20240612,193000,9942338160,13020,13020,13020,13020,0
20240612,192900,9942338160,13020,13020,13020,13020,0
20240612,192800,9942338160,13020,13020,13020,13020,0
20240612,192700,9942338160,13020,13020,13020,13020,0
20240612,192600,9942338160,13020,13020,13020,13020,0
20240612,192500,9942338160,13020,13020,13020,13020,0
20240612,192400,9942338160,13020,13020,13020,13020,0
20240612,192300,9942338160,13020,13020,13020,13020,0
20240612,192200,9942338160,13020,13020,13020,13020,0
20240612,192100,9942338160,13020,13020,13020,13020,0
20240612,192000,9942338160,13020,13020,13020,13020,0
20240612,191900,9942338160,13020,13020,13020,13020,0
20240612,191800,9942338160,13020,13020,13020,13020,0
20240612,191700,9942338160,13020,13020,13020,13020,0
20240612,191600,9942338160,13020,13020,13020,13020,0
20240612,191500,9942338160,13020,13020,13020,13020,0
20240612,191400,9942338160,13020,13020,13020,13020,0
20240612,191300,9942338160,13020,13020,13020,13020,0
20240612,191200,9942338160,13020,13020,13020,13020,0
20240612,191100,9942338160,13020,13020,13020,13020,0
20240612,191000,9942338160,13020,13020,13020,13020,0
20240612,190900,9942338160,13020,13020,13020,13020,0
20240612,190800,9942338160,13020,13020,13020,13020,0
20240612,190700,9942338160,13020,13020,13020,13020,0
20240612,190600,9942338160,13020,13020,13020,13020,0
20240612,190500,9942338160,13020,13020,13020,13020,17762
20240612,190400,9942338160,13020,13020,13020,13020,0
20240612,190300,9942338160,13020,13020,13020,13020,0
20240612,190200,9942338160,13020,13020,13020,13020,0
20240612,190100,9942338160,13020,13020,13020,13020,0
20240612,190000,9942338160,13020,13020,13020,13020,0
20240612,185900,9942338160,13020,13020,13020,13020,0
20240612,185800,9942338160,13020,13020,13020,13020,0
20240612,185700,9942338160,13020,13020,13020,13020,0
20240612,185600,9942338160,13020,13020,13020,13020,0
20240612,185500,9942338160,13020,13020,13020,13020,0
20240612,185400,9942338160,13020,13020,13020,13020,0
20240612,185300,9942338160,13020,13020,13020,13020,0
20240612,185200,9942338160,13020,13020,13020,13020,0
20240612,185100,9942338160,13020,13020,13020,13020,0
20240612,185000,9942338160,13020,13020,13020,13020,0
20240612,184900,9942338160,13020,13020,13020,13020,0
20240612,184800,9942338160,13020,13020,13020,13020,0
20240612,184700,9942338160,13020,13020,13020,13020,0
20240612,184600,9942338160,13020,13020,13020,13020,0
20240612,184500,9942338160,13020,13020,13020,13020,0
20240612,184400,9942338160,13020,13020,13020,13020,0
20240612,184300,9942338160,13020,13020,13020,13020,0
20240612,184200,9942338160,13020,13020,13020,13020,0
20240612,184100,9942338160,13020,13020,13020,13020,0
20240612,184000,9942338160,13020,13020,13020,13020,0
20240612,183900,9942338160,13020,13020,13020,13020,0
20240612,183800,9942338160,13020,13020,13020,13020,0
20240612,183700,9942338160,13020,13020,13020,13020,0
20240612,183600,9942338160,13020,13020,13020,13020,0
20240612,183500,9942338160,13020,13020,13020,13020,17762
20240612,183400,9942338160,13020,13020,13020,13020,0
20240612,183300,9942338160,13020,13020,13020,13020,0
20240612,183200,9942338160,13020,13020,13020,13020,0
20240612,183100,9942338160,13020,13020,13020,13020,0
20240612,183000,9942338160,13020,13020,13020,13020,0
20240612,182900,9942338160,13020,13020,13020,13020,0
20240612,182800,9942338160,13020,13020,13020,13020,0
20240612,182700,9942338160,13020,13020,13020,13020,0
20240612,182600,9942338160,13020,13020,13020,13020,0
20240612,182500,9942338160,13020,13020,13020,13020,0
20240612,182400,9942338160,13020,13020,13020,13020,0
20240612,182300,9942338160,13020,13020,13020,13020,0
20240612,182200,9942338160,13020,13020,13020,13020,0
20240612,182100,9942338160,13020,13020,13020,13020,0
20240612,182000,9942338160,13020,13020,13020,13020,0
20240612,181900,9942338160,13020,13020,13020,13020,0
20240612,181800,9942338160,13020,13020,13020,13020,0
20240612,181700,9942338160,13020,13020,13020,13020,0
20240612,181600,9942338160,13020,13020,13020,13020,0
20240612,181500,9942338160,13020,13020,13020,13020,0
20240612,181400,9942338160,13020,13020,13020,13020,0
20240612,181300,9942338160,13020,13020,13020,13020,0
20240612,181200,9942338160,13020,13020,13020,13020,0
20240612,181100,9942338160,13020,13020,13020,13020,0
20240612,181000,9942338160,13020,13020,13020,13020,0
20240612,180900,9942338160,13020,13020,13020,13020,0
20240612,180800,9942338160,13020,13020,13020,13020,0
20240612,180700,9942338160,13020,13020,13020,13020,0
20240612,180600,9942338160,13020,13020,13020,13020,0
20240612,180500,9942338160,13020,13020,13020,13020,17762
20240612,180400,9942338160,13020,13020,13020,13020,0
20240612,180300,9942338160,13020,13020,13020,13020,0
20240612,180200,9942338160,13020,13020,13020,13020,0
20240612,180100,9942338160,13020,13020,13020,13020,0
20240612,180000,9942338160,13020,13020,13020,13020,0
20240612,175900,9942338160,13020,13020,13020,13020,0
20240612,175800,9942338160,13020,13020,13020,13020,0
20240612,175700,9942338160,13020,13020,13020,13020,0
20240612,175600,9942338160,13020,13020,13020,13020,0
20240612,175500,9942338160,13020,13020,13020,13020,0
20240612,175400,9942338160,13020,13020,13020,13020,0
20240612,175300,9942338160,13020,13020,13020,13020,0
20240612,175200,9942338160,13020,13020,13020,13020,0
20240612,175100,9942338160,13020,13020,13020,13020,0
20240612,175000,9942338160,13020,13020,13020,13020,0
20240612,174900,9942338160,13020,13020,13020,13020,0
20240612,174800,9942338160,13020,13020,13020,13020,0
20240612,174700,9942338160,13020,13020,13020,13020,0
20240612,174600,9942338160,13020,13020,13020,13020,0
20240612,174500,9942338160,13020,13020,13020,13020,0
20240612,174400,9942338160,13020,13020,13020,13020,0
20240612,174300,9942338160,13020,13020,13020,13020,0
20240612,174200,9942338160,13020,13020,13020,13020,0
20240612,174100,9942338160,13020,13020,13020,13020,0
20240612,174000,9942338160,13020,13020,13020,13020,0
20240612,173900,9942338160,13020,13020,13020,13020,0
20240612,173800,9942338160,13020,13020,13020,13020,0
20240612,173700,9942338160,13020,13020,13020,13020,0
20240612,173600,9942338160,13020,13020,13020,13020,0
20240612,173500,9942338160,13020,13020,13020,13020,17762
20240612,173400,9942338160,13020,13020,13020,13020,0
20240612,173300,9942338160,13020,13020,13020,13020,0
20240612,173200,9942338160,13020,13020,13020,13020,0
20240612,173100,9942338160,13020,13020,13020,13020,0
20240612,173000,9942338160,13020,13020,13020,13020,0
20240612,172900,9942338160,13020,13020,13020,13020,0
20240612,172800,9942338160,13020,13020,13020,13020,0
20240612,172700,9942338160,13020,13020,13020,13020,0
20240612,172600,9942338160,13020,13020,13020,13020,0
20240612,172500,9942338160,13020,13020,13020,13020,0
20240612,172400,9942338160,13020,13020,13020,13020,0
20240612,172300,9942338160,13020,13020,13020,13020,0
20240612,172200,9942338160,13020,13020,13020,13020,0
20240612,172100,9942338160,13020,13020,13020,13020,0
20240612,172000,9942338160,13020,13020,13020,13020,0
20240612,171900,9942338160,13020,13020,13020,13020,0
20240612,171800,9942338160,13020,13020,13020,13020,0
20240612,171700,9942338160,13020,13020,13020,13020,0
20240612,171600,9942338160,13020,13020,13020,13020,0
20240612,171500,9942338160,13020,13020,13020,13020,0
20240612,171400,9942338160,13020,13020,13020,13020,0
20240612,171300,9942338160,13020,13020,13020,13020,0
20240612,171200,9942338160,13020,13020,13020,13020,0
20240612,171100,9942338160,13020,13020,13020,13020,0
20240612,171000,9942338160,13020,13020,13020,13020,0
20240612,170900,9942338160,13020,13020,13020,13020,0
20240612,170800,9942338160,13020,13020,13020,13020,0
20240612,170700,9942338160,13020,13020,13020,13020,0
20240612,170600,9942338160,13020,13020,13020,13020,0
20240612,170500,9942338160,13020,13020,13020,13020,17762
20240612,170400,9942338160,13020,13020,13020,13020,0
20240612,170300,9942338160,13020,13020,13020,13020,0
20240612,170200,9942338160,13020,13020,13020,13020,0
20240612,170100,9942338160,13020,13020,13020,13020,0
20240612,170000,9942338160,13020,13020,13020,13020,0
20240612,165900,9942338160,13020,13020,13020,13020,0
20240612,165800,9942338160,13020,13020,13020,13020,0
20240612,165700,9942338160,13020,13020,13020,13020,0
20240612,165600,9942338160,13020,13020,13020,13020,0
20240612,165500,9942338160,13020,13020,13020,13020,0
20240612,165400,9942338160,13020,13020,13020,13020,0
20240612,165300,9942338160,13020,13020,13020,13020,0
20240612,165200,9942338160,13020,13020,13020,13020,0
20240612,165100,9942338160,13020,13020,13020,13020,0
20240612,165000,9942338160,13020,13020,13020,13020,0
20240612,164900,9942338160,13020,13020,13020,13020,0
20240612,164800,9942338160,13020,13020,13020,13020,0
20240612,164700,9942338160,13020,13020,13020,13020,0
20240612,164600,9942338160,13020,13020,13020,13020,0
20240612,164500,9942338160,13020,13020,13020,13020,0
20240612,164400,9942338160,13020,13020,13020,13020,0
20240612,164300,9942338160,13020,13020,13020,13020,0
20240612,164200,9942338160,13020,13020,13020,13020,0
20240612,164100,9942338160,13020,13020,13020,13020,0
20240612,164000,9942338160,13020,13020,13020,13020,0
20240612,163900,9942338160,13020,13020,13020,13020,0
20240612,163800,9942338160,13020,13020,13020,13020,0
20240612,163700,9942338160,13020,13020,13020,13020,0
20240612,163600,9942338160,13020,13020,13020,13020,0
20240612,163500,9942338160,13020,13020,13020,13020,17762
20240612,163400,9942338160,13020,13020,13020,13020,0
20240612,163300,9942338160,13020,13020,13020,13020,0
20240612,163200,9942338160,13020,13020,13020,13020,0
20240612,163100,9942338160,13020,13020,13020,13020,0
20240612,163000,9942338160,13020,13020,13020,13020,0
20240612,162900,9942338160,13020,13020,13020,13020,0
20240612,162800,9942338160,13020,13020,13020,13020,0
20240612,162700,9942338160,13020,13020,13020,13020,0
20240612,162600,9942338160,13020,13020,13020,13020,0
20240612,162500,9942338160,13020,13020,13020,13020,0
20240612,162400,9942338160,13020,13020,13020,13020,0
20240612,162300,9942338160,13020,13020,13020,13020,0
20240612,162200,9942338160,13020,13020,13020,13020,0
20240612,162100,9942338160,13020,13020,13020,13020,0
20240612,162000,9942338160,13020,13020,13020,13020,0
20240612,161900,9942338160,13020,13020,13020,13020,0
20240612,161800,9942338160,13020,13020,13020,13020,0
20240612,161700,9942338160,13020,13020,13020,13020,0
20240612,161600,9942338160,13020,13020,13020,13020,0
20240612,161500,9942338160,13020,13020,13020,13020,0
20240612,161400,9942338160,13020,13020,13020,13020,0
20240612,161300,9942338160,13020,13020,13020,13020,0
20240612,161200,9942338160,13020,13020,13020,13020,0
20240612,161100,9942338160,13020,13020,13020,13020,0
20240612,161000,9942338160,13020,13020,13020,13020,0
20240612,160900,9942338160,13020,13020,13020,13020,0
20240612,160800,9942338160,13020,13020,13020,13020,0
20240612,160700,9942338160,13020,13020,13020,13020,0
20240612,160600,9942338160,13020,13020,13020,13020,0
20240612,160500,9942338160,13020,13020,13020,13020,17762
20240612,160400,9942338160,13020,13020,13020,13020,0
20240612,160300,9942338160,13020,13020,13020,13020,0
20240612,160200,9942338160,13020,13020,13020,13020,0
20240612,160100,9942338160,13020,13020,13020,13020,0
20240612,160000,9942338160,13020,13020,13020,13020,0
20240612,155900,9942338160,13020,13020,13020,13020,0
20240612,155800,9942338160,13020,13020,13020,13020,0
20240612,155700,9942338160,13020,13020,13020,13020,0
20240612,155600,9942338160,13020,13020,13020,13020,0
20240612,155500,9942338160,13020,13020,13020,13020,0
20240612,155400,9942338160,13020,13020,13020,13020,0
20240612,155300,9942338160,13020,13020,13020,13020,0
20240612,155200,9942338160,13020,13020,13020,13020,0
20240612,155100,9942338160,13020,13020,13020,13020,0
20240612,155000,9942338160,13020,13020,13020,13020,0
20240612,154900,9942338160,13020,13020,13020,13020,0
20240612,154800,9942338160,13020,13020,13020,13020,0
20240612,154700,9942338160,13020,13020,13020,13020,0
20240612,154600,9942338160,13020,13020,13020,13020,0
20240612,154500,9942338160,13020,13020,13020,13020,0
20240612,154400,9942338160,13020,13020,13020,13020,0
20240612,154300,9942338160,13020,13020,13020,13020,0
20240612,154200,9942338160,13020,13020,13020,13020,0
20240612,154100,9942338160,13020,13020,13020,13020,0
20240612,154000,9942338160,13020,13020,13020,13020,0
20240612,153900,9942338160,13020,13020,13020,13020,0
20240612,153800,9942338160,13020,13020,13020,13020,0
20240612,153700,9942338160,13020,13020,13020,13020,0
20240612,153600,9942338160,13020,13020,13020,13020,0
20240612,153500,9942338160,13020,13020,13020,13020,17762
20240612,153400,9942338160,13020,13020,13020,13020,0
20240612,153300,9942338160,13020,13020,13020,13020,0
20240612,153200,9942338160,13020,13020,13020,13020,0
20240612,153100,9942338160,13020,13020,13020,13020,0
20240612,153000,9942338160,13020,13020,13020,13020,17762
20240612,152900,9711076920,13030,13030,13030,13030,0
20240612,152800,9711076920,13030,13030,13030,13030,0
20240612,152700,9711076920,13030,13030,13030,13030,0
20240612,152600,9711076920,13030,13030,13030,13030,0
20240612,152500,9711076920,13030,13030,13030,13030,0
20240612,152400,9711076920,13030,13030,13030,13030,0
20240612,152300,9711076920,13030,13030,13030,13030,0
20240612,152200,9711076920,13030,13030,13030,13030,0
20240612,152100,9711076920,13030,13030,13030,13030,0
20240612,152000,9711076920,13030,13030,13030,13030,0
20240612,151900,9711076920,13030,13000,13030,12990,3229
20240612,151800,9669072990,13000,12990,13000,12990,3141
20240612,151700,9628242010,12990,13010,13010,12990,3378
20240612,151600,9584317330,13010,13000,13020,13000,798
20240612,151500,9573935090,13000,12990,13010,12990,2861
20240612,151400,9536734290,13000,13000,13000,12990,315
20240612,151300,9532639480,12990,13000,13000,12990,1772
20240612,151200,9509606460,13000,13000,13010,13000,4193
20240612,151100,9455097450,13000,12990,13010,12990,2091
20240612,151000,9427914500,12990,13000,13000,12990,6368
20240612,150900,9345161770,12990,13000,13000,12990,1088
20240612,150800,9331027110,12990,12990,13000,12990,213
20240612,150700,9328258780,12990,13000,13000,12990,154
20240612,150600,9326257960,12990,13000,13020,12990,2527
20240612,150500,9293403260,13000,13000,13020,13000,3603
20240612,150400,9246554720,13010,13010,13010,13000,1010
20240612,150300,9233418780,13010,13030,13030,13010,1271
20240612,150200,9216868570,13020,13030,13030,13020,1355
20240612,150100,9199222300,13020,13010,13020,13000,1102
20240612,150000,9184876140,13000,13000,13010,13000,1499
20240612,145900,9165377610,13000,13020,13020,13000,1115
20240612,145800,9150879440,13010,13020,13020,13010,1592
20240612,145700,9130166500,13020,13020,13020,13010,712
20240612,145600,9120897260,13020,13020,13030,13020,211
20240612,145500,9118150010,13020,13030,13040,13020,4163
20240612,145400,9063915640,13030,13020,13030,13020,1745
20240612,145300,9041194840,13020,13020,13020,13020,2505
20240612,145200,9008579740,13020,13020,13030,13020,1015
20240612,145100,8995363580,13020,13030,13030,13020,785
20240612,145000,8985136580,13040,13040,13040,13040,130
20240612,144900,8983441380,13040,13040,13050,13020,2494
20240612,144800,8950936080,13040,13030,13050,13030,7567
20240612,144700,8852245590,13020,13020,13020,13020,182
20240612,144600,8849875950,13020,13010,13020,13010,846
20240612,144500,8838861120,13020,13020,13020,13020,1016
20240612,144400,8825632800,13020,13020,13020,13020,617
20240612,144300,8817599460,13020,13020,13030,13020,593
20240612,144200,8809878290,13020,13020,13030,13010,2577
20240612,144100,8776321850,13020,13020,13020,13020,1018
20240612,144000,8763067490,13020,13020,13020,13020,263
20240612,143900,8759643230,13020,13020,13020,13010,1287
20240612,143800,8742888040,13010,13020,13020,13010,1278
20240612,143700,8726254250,13020,13030,13040,13020,6213
20240612,143600,8645287840,13030,13030,13050,13020,7731
20240612,143500,8544516490,13030,13020,13030,13010,1799
20240612,143400,8521088510,13020,13020,13030,13010,1275
20240612,143300,8504483960,13030,13020,13030,13020,357
20240612,143200,8499834420,13020,13020,13020,13020,419
20240612,143100,8494379040,13020,13020,13030,13020,898
20240612,143000,8482680950,13020,13010,13030,13010,1405
20240612,142900,8464388140,13010,13010,13020,13010,353
20240612,142800,8459795440,13010,13010,13020,13000,1402
20240612,142700,8441555090,13000,13010,13010,13000,1332
20240612,142600,8424233640,13010,13000,13010,13000,1763
20240612,142500,8401298980,13000,13000,13000,13000,0
20240612,142400,8401298980,13000,12990,13010,12990,1200
20240612,142300,8385698280,13000,13020,13020,12980,3116
20240612,142200,8345184000,13020,13020,13020,13020,252
20240612,142100,8341902960,13020,13000,13030,13000,1906
20240612,142000,8317101590,12990,13000,13000,12990,1186
20240612,141900,8301683910,13000,13000,13000,13000,632
20240612,141800,8293467910,13010,12990,13020,12990,952
20240612,141700,8281082700,12990,12980,13010,12980,8015
20240612,141600,8176993310,12980,12980,12990,12980,1366
20240612,141500,8159261480,12980,12990,12990,12980,2713
20240612,141400,8124042360,12980,12980,12990,12980,1171
20240612,141300,8108839760,12980,12980,12990,12980,543
20240612,141200,8101790610,12980,12990,12990,12980,2673
20240612,141100,8067094960,12980,12980,12980,12980,4041
20240612,141000,8014642780,12980,12990,13000,12980,7244
20240612,140900,7920554850,12990,12990,13000,12990,8959
20240612,140800,7804171420,12990,13010,13020,12990,36336
20240612,140700,7331799460,13010,13010,13010,13000,645
20240612,140600,7323408080,13020,13000,13020,13000,931
20240612,140500,7311290970,13010,13010,13010,13000,1002
20240612,140400,7298257500,13010,13010,13030,13000,1060
20240612,140300,7284467310,13030,13010,13030,13000,1718
20240612,140200,7262105190,13020,13020,13020,13010,715
20240612,140100,7252802330,13020,13020,13020,13000,779
20240612,140000,7242668460,13020,13010,13020,13010,791
20240612,135900,7232372150,13010,13010,13010,13010,988
20240612,135800,7219518270,13010,13020,13020,13010,968
20240612,135700,7206916980,13020,13010,13020,13000,2080
20240612,135600,7179840130,13000,13000,13020,13000,607
20240612,135500,7171946120,13000,13010,13020,13000,4649
20240612,135400,7111484580,13010,13010,13020,13010,1390
20240612,135300,7093395270,13010,13010,13020,13010,2325
20240612,135200,7063146320,13010,13020,13020,13010,1707
20240612,135100,7040921250,13020,13020,13030,13020,646
20240612,135000,7032504520,13020,13020,13030,13020,883
20240612,134900,7021007430,13020,13040,13040,13020,1249
20240612,134800,7004732790,13030,13030,13040,13030,507
20240612,134700,6998125550,13030,13030,13040,13030,858
20240612,134600,6986943480,13030,13040,13040,13030,300
20240612,134500,6983033730,13040,13030,13040,13020,1111
20240612,134400,6968553640,13020,13030,13030,13020,2275
20240612,134300,6938910430,13020,13030,13030,13020,362
20240612,134200,6934194100,13020,13030,13030,13020,2742
20240612,134100,6898486850,13020,13030,13030,13020,1105
20240612,134000,6884093250,13030,13020,13030,13020,743
20240612,133900,6874412350,13030,13030,13040,13030,2686
20240612,133800,6839408670,13020,13030,13030,13020,537
20240612,133700,6832416030,13030,13040,13040,13030,1966
20240612,133600,6806786900,13030,13030,13040,13030,1357
20240612,133500,6789099690,13030,13030,13030,13020,171
20240612,133400,6786871800,13020,13020,13040,13020,2222
20240612,133300,6757928070,13020,13020,13040,13020,3047
20240612,133200,6718228710,13020,13020,13030,13020,104
20240612,133100,6716874030,13020,13020,13030,13020,1880
20240612,133000,6692396130,13020,13020,13030,13020,1128
20240612,132900,6677705010,13020,13030,13030,13020,133
20240612,132800,6675972850,13030,13020,13030,13020,927
20240612,132700,6663899040,13020,13020,13030,13020,3318
20240612,132600,6620672260,13020,13030,13030,13020,1590
20240612,132500,6599970450,13030,13020,13030,13020,63
20240612,132400,6599150150,13020,13010,13020,13010,1434
20240612,132300,6580479740,13020,13020,13020,13020,643
20240612,132200,6572107880,13020,13010,13020,13010,716
20240612,132100,6562785710,13010,13010,13020,13010,1216
20240612,132000,6546965340,13020,13010,13020,13010,5898
20240612,131900,6470231160,13020,13020,13020,13010,749
20240612,131800,6460486540,13020,13020,13020,13010,901
20240612,131700,6448755600,13030,13020,13030,13020,1143
20240612,131600,6433872310,13020,13020,13020,13010,514
20240612,131500,6427181330,13010,13020,13020,13010,562
20240612,131400,6419865380,13020,13020,13020,13010,1074
20240612,131300,6405881930,13020,13020,13020,13010,413
20240612,131200,6400504710,13020,13010,13020,13010,394
20240612,131100,6395377550,13010,13020,13020,13010,908
20240612,131000,6383563830,13020,13020,13020,13010,416
20240612,130900,6378149510,13020,13010,13020,13010,2100
20240612,130800,6350808060,13010,13020,13020,13010,440
20240612,130700,6345079330,13010,13010,13020,13010,475
20240612,130600,6338895260,13010,13010,13010,13010,1029
20240612,130500,6325507970,13010,13030,13030,13010,4282
20240612,130400,6269756380,13030,13030,13030,13030,291
20240612,130300,6265964650,13030,13020,13030,13020,202
20240612,130200,6263334030,13020,13030,13030,13020,474
20240612,130100,6257160880,13030,13020,13030,13020,114
20240612,130000,6255675500,13030,13020,13030,13020,925
20240612,125900,6243631990,13020,13020,13030,13010,1022
20240612,125800,6230326690,13020,13020,13030,13020,263
20240612,125700,6226902370,13020,13030,13030,13020,1522
20240612,125600,6207085760,13020,13030,13030,13020,297
20240612,125500,6203217630,13030,13030,13030,13020,764
20240612,125400,6193267340,13030,13020,13030,13010,2012
20240612,125300,6167077470,13010,13010,13010,13010,28
20240612,125200,6166713190,13020,13020,13020,13010,478
20240612,125100,6160489680,13020,13020,13020,13010,120
20240612,125000,6158928190,13020,13020,13020,13010,189
20240612,124900,6156469180,13020,13010,13020,13010,32
20240612,124800,6156052590,13010,13020,13020,13010,500
20240612,124700,6149546990,13010,13010,13020,13010,411
20240612,124600,6144196460,13020,13020,13030,13020,1014
20240612,124500,6130994100,13030,13020,13030,13010,377
20240612,124400,6126083850,13010,13010,13020,13010,174
20240612,124300,6123819400,13010,13020,13020,13010,83
20240612,124200,6122738810,13020,13020,13020,13010,3063
20240612,124100,6082858580,13020,13020,13020,13020,968
20240612,124000,6070255220,13020,13020,13020,13020,33
20240612,123900,6069825560,13020,13020,13030,13020,214
20240612,123800,6067039260,13020,13030,13040,13020,962
20240612,123700,6054503440,13030,13030,13030,13020,628
20240612,123600,6046321150,13020,13030,13030,13020,468
20240612,123500,6040223680,13030,13040,13040,13030,2007
20240612,123400,6014067910,13040,13030,13050,13030,4680
20240612,123300,5953075080,13030,13020,13030,13020,163
20240612,123200,5950952800,13020,13020,13020,13010,184
20240612,123100,5948557180,13020,13020,13020,13010,1816
20240612,123000,5924912930,13020,13020,13020,13010,277
20240612,122900,5921306870,13020,13020,13020,13020,491
20240612,122800,5914914050,13030,13020,13030,13020,995
20240612,122700,5901957450,13030,13030,13040,13030,3078
20240612,122600,5861848290,13030,13030,13030,13020,1054
20240612,122500,5848124210,13020,13020,13020,13010,485
20240612,122400,5841809580,13020,13020,13020,13020,626
20240612,122300,5833659060,13020,13020,13020,13020,481
20240612,122200,5827396440,13020,13020,13020,13020,2351
20240612,122100,5796786420,13030,13020,13030,13010,1975
20240612,122000,5771073650,13020,13020,13030,13020,1223
20240612,121900,5755149270,13030,13020,13030,13020,101
20240612,121800,5753833420,13020,13020,13020,13020,1845
20240612,121700,5729811520,13020,13030,13030,13020,545
20240612,121600,5722713880,13030,13020,13030,13020,130
20240612,121500,5721021160,13020,13030,13030,13020,2229
20240612,121400,5691981970,13040,13040,13040,13040,97
20240612,121300,5690717090,13040,13030,13040,13030,925
20240612,121200,5678661990,13040,13040,13040,13030,199
20240612,121100,5676067180,13040,13020,13040,13020,2549
20240612,121000,5642852920,13030,13030,13030,13030,282
20240612,120900,5639178460,13020,13030,13030,13020,126
20240612,120800,5637536950,13030,13010,13030,13010,1324
20240612,120700,5620299850,13010,13010,13020,13010,386
20240612,120600,5615275950,13010,13020,13020,13010,1122
20240612,120500,5600672730,13020,13020,13020,13010,203
20240612,120400,5598030540,13010,13020,13020,13010,586
20240612,120300,5590402210,13020,13020,13020,13010,706
20240612,120200,5581216060,13020,13020,13020,13010,946
20240612,120100,5568901500,13020,13020,13020,13010,12
20240612,120000,5568745290,13020,13020,13020,13010,325
20240612,115900,5564516960,13020,13010,13020,13010,196
20240612,115800,5561966980,13010,13010,13010,13000,3591
20240612,115700,5515250780,13010,13010,13010,13000,1841
20240612,115600,5491299440,13010,13010,13010,13010,352
20240612,115500,5486719920,13000,13010,13010,13000,1639
20240612,115400,5465397550,13010,13000,13020,13000,698
20240612,115300,5456316410,13010,13010,13020,13000,4270
20240612,115200,5400773680,13010,13020,13020,13010,1060
20240612,115100,5386974130,13020,13020,13030,13020,1306
20240612,115000,5369969000,13030,13040,13040,13030,527
20240612,114900,5363100360,13050,13030,13050,13020,2202
20240612,114800,5334388410,13030,13030,13040,13020,1287
20240612,114700,5317620880,13030,13030,13030,13030,403
20240612,114600,5312369790,13030,13040,13040,13030,364
20240612,114500,5307626820,13040,13030,13040,13020,649
20240612,114400,5299170030,13030,13030,13030,13030,761
20240612,114300,5289254200,13040,13040,13040,13040,3
20240612,114200,5289215080,13030,13030,13040,13030,680
20240612,114100,5280353660,13030,13020,13030,13020,297
20240612,114000,5276484600,13020,13030,13030,13020,1779
20240612,113900,5253318960,13020,13030,13030,13020,1425
20240612,113800,5234764610,13020,13020,13030,13020,1764
20240612,113700,5211796820,13030,13030,13030,13030,792
20240612,113600,5201477060,13030,13030,13030,13030,10
20240612,113500,5201346760,13030,13030,13030,13020,471
20240612,113400,5195210870,13030,13040,13040,13030,2732
20240612,113300,5159591780,13040,13050,13050,13040,98
20240612,113200,5158313080,13040,13050,13050,13040,1305
20240612,113100,5141294630,13040,13030,13050,13030,238
20240612,113000,5138191490,13050,13040,13050,13040,303
20240612,112900,5134240360,13040,13030,13050,13030,2094
20240612,112800,5106934560,13030,13020,13040,13020,1762
20240612,112700,5083978560,13020,13020,13040,13010,5268
20240612,112600,5015342280,13020,13020,13030,13010,2554
20240612,112500,4982088960,13020,13030,13030,13020,794
20240612,112400,4971750780,13020,13020,13020,13020,187
20240612,112300,4969316040,13020,13010,13020,13000,2715
20240612,112200,4933991280,13010,13010,13010,13010,355
20240612,112100,4929372730,13020,13010,13020,13010,764
20240612,112000,4919428910,13010,13010,13020,13010,520
20240612,111900,4912663550,13020,13020,13020,13010,199
20240612,111800,4910072800,13020,13010,13020,13010,203
20240612,111700,4907430680,13020,13020,13020,13020,825
20240612,111600,4896689180,13010,13010,13020,13010,95
20240612,111500,4895452830,13010,13010,13020,13000,1390
20240612,111400,4877369600,13010,13010,13020,13010,776
20240612,111300,4867273790,13010,13010,13020,13010,910
20240612,111200,4855433690,13010,13010,13010,13000,1724
20240612,111100,4833009430,13010,13010,13020,13010,2464
20240612,111000,4800951670,13010,13020,13020,13010,1690
20240612,110900,4778950620,13020,13000,13020,13000,3283
20240612,110800,4736232540,13000,13030,13030,13000,10260
20240612,110700,4602719770,13030,13020,13030,13020,677
20240612,110600,4593903700,13030,13020,13030,13020,1587
20240612,110500,4573237520,13020,13030,13030,13020,1304
20240612,110400,4556247330,13030,13030,13040,13030,574
20240612,110300,4548767550,13030,13040,13040,13030,188
20240612,110200,4546317120,13040,13030,13040,13030,748
20240612,110100,4536570610,13030,13020,13040,13020,2512
20240612,110000,4503840140,13020,13020,13030,13020,699
20240612,105900,4494735590,13020,13030,13040,13020,2441
20240612,105800,4462932350,13030,13030,13040,13030,1959
20240612,105700,4437406560,13040,13040,13040,13030,1249
20240612,105600,4421122670,13040,13050,13050,13040,682
20240612,105500,4412227990,13050,13040,13050,13040,53
20240612,105400,4411536370,13040,13050,13050,13040,607
20240612,105300,4403616160,13050,13060,13060,13050,902
20240612,105200,4391843940,13060,13050,13060,13040,2469
20240612,105100,4359624050,13050,13040,13050,13040,460
20240612,105000,4353625590,13050,13040,13050,13040,231
20240612,104900,4350613050,13040,13030,13040,13030,286
20240612,104800,4346884540,13040,13030,13050,13030,1382
20240612,104700,4328864870,13030,13040,13040,13030,1202
20240612,104600,4313201750,13030,13040,13040,13030,333
20240612,104500,4308862490,13040,13030,13040,13030,48
20240612,104400,4308236830,13030,13030,13040,13030,964
20240612,104300,4295675860,13040,13030,13040,13030,206
20240612,104200,4292991380,13030,13040,13050,13030,1040
20240612,104100,4279430450,13040,13040,13040,13040,301
20240612,104000,4275505410,13040,13040,13040,13040,531
20240612,103900,4268581170,13040,13040,13050,13040,484
20240612,103800,4262269800,13040,13050,13050,13040,1282
20240612,103700,4245552040,13050,13050,13050,13040,418
20240612,103600,4240097640,13040,13070,13070,13040,1553
20240612,103500,4219824300,13060,13050,13070,13050,570
20240612,103400,4212377190,13050,13030,13070,13030,5361
20240612,103300,4142390860,13040,13040,13040,13040,255
20240612,103200,4139065660,13030,13020,13040,13020,2613
20240612,103100,4105009570,13030,13030,13030,13020,334
20240612,103000,4100658070,13020,13030,13030,13010,3956
20240612,102900,4049143450,13040,13030,13040,13030,987
20240612,102800,4036282660,13030,13030,13040,13030,1903
20240612,102700,4011482340,13040,13030,13040,13030,946
20240612,102600,3999147670,13030,13050,13060,13030,4144
20240612,102500,3945082990,13060,13040,13060,13040,1678
20240612,102400,3923184230,13040,13040,13040,13030,635
20240612,102300,3914903920,13040,13040,13050,13040,1401
20240612,102200,3896633870,13040,13040,13050,13040,463
20240612,102100,3890593510,13050,13060,13060,13040,2963
20240612,102000,3851932980,13060,13060,13060,13050,1309
20240612,101900,3834837730,13060,13040,13070,13040,1389
20240612,101800,3816707650,13040,13040,13040,13040,494
20240612,101700,3810265890,13040,13050,13060,13040,506
20240612,101600,3803663120,13060,13060,13070,13060,291
20240612,101500,3799862650,13060,13040,13060,13040,2951
20240612,101400,3761354650,13040,13040,13040,13040,449
20240612,101300,3755499690,13040,13050,13050,13040,667
20240612,101200,3746801670,13050,13040,13050,13040,35
20240612,101100,3746344950,13040,13060,13060,13040,1715
20240612,101000,3723965330,13050,13070,13070,13050,579
20240612,100900,3716403730,13070,13070,13070,13060,93
20240612,100800,3715188240,13070,13060,13070,13050,545
20240612,100700,3708070130,13060,13060,13060,13050,721
20240612,100600,3698654150,13060,13080,13080,13060,470
20240612,100500,3692511830,13070,13060,13080,13060,1068
20240612,100400,3678550530,13060,13040,13060,13040,1021
20240612,100300,3665226330,13050,13030,13050,13030,333
20240612,100200,3660883360,13030,13080,13080,13030,3690
20240612,100100,3612670090,13080,13070,13080,13070,1695
20240612,100000,3590503040,13080,13080,13090,13070,1201
20240612,095900,3574794500,13090,13060,13090,13060,3524
20240612,095800,3528725330,13070,13060,13070,13040,3613
20240612,095700,3481564810,13060,13030,13060,13030,4266
20240612,095600,3425927050,13020,13040,13040,13020,2895
20240612,095500,3388211290,13040,13040,13040,13030,948
20240612,095400,3375856110,13040,13020,13040,13020,1494
20240612,095300,3356391050,13020,13020,13030,13020,542
20240612,095200,3349330000,13030,13030,13030,13020,3438
20240612,095100,3304553520,13030,13020,13030,13020,780
20240612,095000,3294397530,13010,13020,13020,13010,2198
20240612,094900,3265783950,13020,13020,13020,13020,441
20240612,094800,3260042130,13020,13020,13020,13010,1041
20240612,094700,3246493720,13020,13030,13030,13010,3390
20240612,094600,3202358510,13030,13030,13030,13010,1631
20240612,094500,3181119670,13030,13030,13040,13020,543
20240612,094400,3174046100,13020,13040,13040,13020,1490
20240612,094300,3154632950,13040,13050,13050,13030,1735
20240612,094200,3132017030,13050,13050,13050,13040,296
20240612,094100,3128156230,13050,13040,13050,13040,1876
20240612,094000,3103687900,13040,13060,13060,13020,1696
20240612,093900,3081559550,13080,13030,13080,13030,7281
20240612,093800,2986564760,13030,13020,13030,13020,913
20240612,093700,2974677100,13020,13020,13030,13020,364
20240612,093600,2969935280,13020,13010,13030,13010,861
20240612,093500,2958725930,13020,13040,13040,13010,7255
20240612,093400,2864260770,13030,13070,13080,13030,6783
20240612,093300,2775716310,13070,13090,13100,13070,1402
20240612,093200,2757373170,13080,13050,13090,13050,3077
20240612,093100,2717142850,13050,13070,13070,13050,2001
20240612,093000,2691019770,13070,13080,13090,13070,1407
20240612,092900,2672621670,13080,13090,13090,13070,1115
20240612,092800,2658036200,13070,13050,13070,13030,3346
20240612,092700,2614386950,13050,13050,13050,13030,845
20240612,092600,2603367860,13040,13040,13050,13030,2330
20240612,092500,2572987940,13050,13080,13080,13040,6463
20240612,092400,2488595920,13080,13070,13080,13060,1352
20240612,092300,2470923030,13060,13090,13100,13060,3411
20240612,092200,2426307560,13080,13090,13100,13080,1526
20240612,092100,2406330920,13080,13070,13100,13070,2682
20240612,092000,2371232650,13070,13070,13090,13050,5361
20240612,091900,2301175560,13070,13070,13070,13040,10531
20240612,091800,2163677600,13050,13050,13070,13050,2634
20240612,091700,2129292790,13050,13080,13080,13050,954
20240612,091600,2116831830,13080,13070,13080,13070,655
20240612,091500,2108267650,13080,13080,13080,13070,1796
20240612,091400,2084782480,13080,13040,13090,13040,5485
20240612,091300,2013185610,13040,13040,13050,13030,1158
20240612,091200,1998087110,13040,13010,13040,13000,3304
20240612,091100,1955068130,13010,13030,13040,13000,1222
20240612,091000,1939159020,13030,12990,13040,12990,4133
20240612,090900,1885373100,12990,13020,13030,12990,6248
20240612,090800,1804097760,13020,13000,13050,13000,12426
20240612,090700,1642252840,12990,12990,12990,12970,10795
20240612,090600,1502107550,12980,12920,12990,12920,10435
20240612,090500,1366952180,12920,12950,12950,12910,16160
20240612,090400,1157994020,12940,13000,13000,12940,15493
20240612,090300,957151020,13000,12990,13000,12990,9187
20240612,090200,837752200,12990,12950,12990,12950,9242
20240612,090100,717838320,12950,13060,13060,12940,34889
20240612,090000,264206560,13060,13120,13180,13060,20043