stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,204400,8946332100,3995,3995,3995,3995,55109
20240610,204300,8946332100,3995,3995,3995,3995,0
20240610,204200,8946332100,3995,3995,3995,3995,0
20240610,204100,8946332100,3995,3995,3995,3995,0
20240610,204000,8946332100,3995,3995,3995,3995,0
20240610,203900,8946332100,3995,3995,3995,3995,0
20240610,203800,8946332100,3995,3995,3995,3995,0
20240610,203700,8946332100,3995,3995,3995,3995,0
20240610,203600,8946332100,3995,3995,3995,3995,0
20240610,203500,8946332100,3995,3995,3995,3995,0
20240610,203400,8946332100,3995,3995,3995,3995,0
20240610,203300,8946332100,3995,3995,3995,3995,0
20240610,203200,8946332100,3995,3995,3995,3995,0
20240610,203100,8946332100,3995,3995,3995,3995,0
20240610,203000,8946332100,3995,3995,3995,3995,0
20240610,202900,8946332100,3995,3995,3995,3995,0
20240610,202800,8946332100,3995,3995,3995,3995,0
20240610,202700,8946332100,3995,3995,3995,3995,0
20240610,202600,8946332100,3995,3995,3995,3995,0
20240610,202500,8946332100,3995,3995,3995,3995,0
20240610,202400,8946332100,3995,3995,3995,3995,0
20240610,202300,8946332100,3995,3995,3995,3995,0
20240610,202200,8946332100,3995,3995,3995,3995,0
20240610,202100,8946332100,3995,3995,3995,3995,0
20240610,202000,8946332100,3995,3995,3995,3995,0
20240610,201900,8946332100,3995,3995,3995,3995,0
20240610,201800,8946332100,3995,3995,3995,3995,0
20240610,201700,8946332100,3995,3995,3995,3995,0
20240610,201600,8946332100,3995,3995,3995,3995,0
20240610,201500,8946332100,3995,3995,3995,3995,0
20240610,201400,8946332100,3995,3995,3995,3995,55109
20240610,201300,8946332100,3995,3995,3995,3995,0
20240610,201200,8946332100,3995,3995,3995,3995,0
20240610,201100,8946332100,3995,3995,3995,3995,0
20240610,201000,8946332100,3995,3995,3995,3995,0
20240610,200900,8946332100,3995,3995,3995,3995,0
20240610,200800,8946332100,3995,3995,3995,3995,0
20240610,200700,8946332100,3995,3995,3995,3995,0
20240610,200600,8946332100,3995,3995,3995,3995,0
20240610,200500,8946332100,3995,3995,3995,3995,0
20240610,200400,8946332100,3995,3995,3995,3995,0
20240610,200300,8946332100,3995,3995,3995,3995,0
20240610,200200,8946332100,3995,3995,3995,3995,0
20240610,200100,8946332100,3995,3995,3995,3995,0
20240610,200000,8946332100,3995,3995,3995,3995,0
20240610,195900,8946332100,3995,3995,3995,3995,0
20240610,195800,8946332100,3995,3995,3995,3995,0
20240610,195700,8946332100,3995,3995,3995,3995,0
20240610,195600,8946332100,3995,3995,3995,3995,0
20240610,195500,8946332100,3995,3995,3995,3995,0
20240610,195400,8946332100,3995,3995,3995,3995,0
20240610,195300,8946332100,3995,3995,3995,3995,0
20240610,195200,8946332100,3995,3995,3995,3995,0
20240610,195100,8946332100,3995,3995,3995,3995,0
20240610,195000,8946332100,3995,3995,3995,3995,0
20240610,194900,8946332100,3995,3995,3995,3995,0
20240610,194800,8946332100,3995,3995,3995,3995,0
20240610,194700,8946332100,3995,3995,3995,3995,0
20240610,194600,8946332100,3995,3995,3995,3995,0
20240610,194500,8946332100,3995,3995,3995,3995,0
20240610,194400,8946332100,3995,3995,3995,3995,55109
20240610,194300,8946332100,3995,3995,3995,3995,0
20240610,194200,8946332100,3995,3995,3995,3995,0
20240610,194100,8946332100,3995,3995,3995,3995,0
20240610,194000,8946332100,3995,3995,3995,3995,0
20240610,193900,8946332100,3995,3995,3995,3995,0
20240610,193800,8946332100,3995,3995,3995,3995,0
20240610,193700,8946332100,3995,3995,3995,3995,0
20240610,193600,8946332100,3995,3995,3995,3995,0
20240610,193500,8946332100,3995,3995,3995,3995,0
20240610,193400,8946332100,3995,3995,3995,3995,0
20240610,193300,8946332100,3995,3995,3995,3995,0
20240610,193200,8946332100,3995,3995,3995,3995,0
20240610,193100,8946332100,3995,3995,3995,3995,0
20240610,193000,8946332100,3995,3995,3995,3995,0
20240610,192900,8946332100,3995,3995,3995,3995,0
20240610,192800,8946332100,3995,3995,3995,3995,0
20240610,192700,8946332100,3995,3995,3995,3995,0
20240610,192600,8946332100,3995,3995,3995,3995,0
20240610,192500,8946332100,3995,3995,3995,3995,0
20240610,192400,8946332100,3995,3995,3995,3995,0
20240610,192300,8946332100,3995,3995,3995,3995,0
20240610,192200,8946332100,3995,3995,3995,3995,0
20240610,192100,8946332100,3995,3995,3995,3995,0
20240610,192000,8946332100,3995,3995,3995,3995,0
20240610,191900,8946332100,3995,3995,3995,3995,0
20240610,191800,8946332100,3995,3995,3995,3995,0
20240610,191700,8946332100,3995,3995,3995,3995,0
20240610,191600,8946332100,3995,3995,3995,3995,0
20240610,191500,8946332100,3995,3995,3995,3995,0
20240610,191400,8946332100,3995,3995,3995,3995,55109
20240610,191300,8946332100,3995,3995,3995,3995,0
20240610,191200,8946332100,3995,3995,3995,3995,0
20240610,191100,8946332100,3995,3995,3995,3995,0
20240610,191000,8946332100,3995,3995,3995,3995,0
20240610,190900,8946332100,3995,3995,3995,3995,0
20240610,190800,8946332100,3995,3995,3995,3995,0
20240610,190700,8946332100,3995,3995,3995,3995,0
20240610,190600,8946332100,3995,3995,3995,3995,0
20240610,190500,8946332100,3995,3995,3995,3995,0
20240610,190400,8946332100,3995,3995,3995,3995,0
20240610,190300,8946332100,3995,3995,3995,3995,0
20240610,190200,8946332100,3995,3995,3995,3995,0
20240610,190100,8946332100,3995,3995,3995,3995,0
20240610,190000,8946332100,3995,3995,3995,3995,0
20240610,185900,8946332100,3995,3995,3995,3995,0
20240610,185800,8946332100,3995,3995,3995,3995,0
20240610,185700,8946332100,3995,3995,3995,3995,0
20240610,185600,8946332100,3995,3995,3995,3995,0
20240610,185500,8946332100,3995,3995,3995,3995,0
20240610,185400,8946332100,3995,3995,3995,3995,0
20240610,185300,8946332100,3995,3995,3995,3995,0
20240610,185200,8946332100,3995,3995,3995,3995,0
20240610,185100,8946332100,3995,3995,3995,3995,0
20240610,185000,8946332100,3995,3995,3995,3995,0
20240610,184900,8946332100,3995,3995,3995,3995,0
20240610,184800,8946332100,3995,3995,3995,3995,0
20240610,184700,8946332100,3995,3995,3995,3995,0
20240610,184600,8946332100,3995,3995,3995,3995,0
20240610,184500,8946332100,3995,3995,3995,3995,0
20240610,184400,8946332100,3995,3995,3995,3995,55109
20240610,184300,8946332100,3995,3995,3995,3995,0
20240610,184200,8946332100,3995,3995,3995,3995,0
20240610,184100,8946332100,3995,3995,3995,3995,0
20240610,184000,8946332100,3995,3995,3995,3995,0
20240610,183900,8946332100,3995,3995,3995,3995,0
20240610,183800,8946332100,3995,3995,3995,3995,0
20240610,183700,8946332100,3995,3995,3995,3995,0
20240610,183600,8946332100,3995,3995,3995,3995,0
20240610,183500,8946332100,3995,3995,3995,3995,0
20240610,183400,8946332100,3995,3995,3995,3995,0
20240610,183300,8946332100,3995,3995,3995,3995,0
20240610,183200,8946332100,3995,3995,3995,3995,0
20240610,183100,8946332100,3995,3995,3995,3995,0
20240610,183000,8946332100,3995,3995,3995,3995,0
20240610,182900,8946332100,3995,3995,3995,3995,0
20240610,182800,8946332100,3995,3995,3995,3995,0
20240610,182700,8946332100,3995,3995,3995,3995,0
20240610,182600,8946332100,3995,3995,3995,3995,0
20240610,182500,8946332100,3995,3995,3995,3995,0
20240610,182400,8946332100,3995,3995,3995,3995,0
20240610,182300,8946332100,3995,3995,3995,3995,0
20240610,182200,8946332100,3995,3995,3995,3995,0
20240610,182100,8946332100,3995,3995,3995,3995,0
20240610,182000,8946332100,3995,3995,3995,3995,0
20240610,181900,8946332100,3995,3995,3995,3995,0
20240610,181800,8946332100,3995,3995,3995,3995,0
20240610,181700,8946332100,3995,3995,3995,3995,0
20240610,181600,8946332100,3995,3995,3995,3995,0
20240610,181500,8946332100,3995,3995,3995,3995,0
20240610,181400,8946332100,3995,3995,3995,3995,55109
20240610,181300,8946332100,3995,3995,3995,3995,0
20240610,181200,8946332100,3995,3995,3995,3995,0
20240610,181100,8946332100,3995,3995,3995,3995,0
20240610,181000,8946332100,3995,3995,3995,3995,0
20240610,180900,8946332100,3995,3995,3995,3995,0
20240610,180800,8946332100,3995,3995,3995,3995,0
20240610,180700,8946332100,3995,3995,3995,3995,0
20240610,180600,8946332100,3995,3995,3995,3995,0
20240610,180500,8946332100,3995,3995,3995,3995,0
20240610,180400,8946332100,3995,3995,3995,3995,0
20240610,180300,8946332100,3995,3995,3995,3995,0
20240610,180200,8946332100,3995,3995,3995,3995,0
20240610,180100,8946332100,3995,3995,3995,3995,0
20240610,180000,8946332100,3995,3995,3995,3995,0
20240610,175900,8946332100,3995,3995,3995,3995,0
20240610,175800,8946332100,3995,3995,3995,3995,0
20240610,175700,8946332100,3995,3995,3995,3995,0
20240610,175600,8946332100,3995,3995,3995,3995,0
20240610,175500,8946332100,3995,3995,3995,3995,0
20240610,175400,8946332100,3995,3995,3995,3995,0
20240610,175300,8946332100,3995,3995,3995,3995,0
20240610,175200,8946332100,3995,3995,3995,3995,0
20240610,175100,8946332100,3995,3995,3995,3995,0
20240610,175000,8946332100,3995,3995,3995,3995,0
20240610,174900,8946332100,3995,3995,3995,3995,0
20240610,174800,8946332100,3995,3995,3995,3995,0
20240610,174700,8946332100,3995,3995,3995,3995,0
20240610,174600,8946332100,3995,3995,3995,3995,0
20240610,174500,8946332100,3995,3995,3995,3995,0
20240610,174400,8946332100,3995,3995,3995,3995,55109
20240610,174300,8946332100,3995,3995,3995,3995,0
20240610,174200,8946332100,3995,3995,3995,3995,0
20240610,174100,8946332100,3995,3995,3995,3995,0
20240610,174000,8946332100,3995,3995,3995,3995,0
20240610,173900,8946332100,3995,3995,3995,3995,0
20240610,173800,8946332100,3995,3995,3995,3995,0
20240610,173700,8946332100,3995,3995,3995,3995,0
20240610,173600,8946332100,3995,3995,3995,3995,0
20240610,173500,8946332100,3995,3995,3995,3995,0
20240610,173400,8946332100,3995,3995,3995,3995,0
20240610,173300,8946332100,3995,3995,3995,3995,0
20240610,173200,8946332100,3995,3995,3995,3995,0
20240610,173100,8946332100,3995,3995,3995,3995,0
20240610,173000,8946332100,3995,3995,3995,3995,0
20240610,172900,8946332100,3995,3995,3995,3995,0
20240610,172800,8946332100,3995,3995,3995,3995,0
20240610,172700,8946332100,3995,3995,3995,3995,0
20240610,172600,8946332100,3995,3995,3995,3995,0
20240610,172500,8946332100,3995,3995,3995,3995,0
20240610,172400,8946332100,3995,3995,3995,3995,0
20240610,172300,8946332100,3995,3995,3995,3995,0
20240610,172200,8946332100,3995,3995,3995,3995,0
20240610,172100,8946332100,3995,3995,3995,3995,0
20240610,172000,8946332100,3995,3995,3995,3995,0
20240610,171900,8946332100,3995,3995,3995,3995,0
20240610,171800,8946332100,3995,3995,3995,3995,0
20240610,171700,8946332100,3995,3995,3995,3995,0
20240610,171600,8946332100,3995,3995,3995,3995,0
20240610,171500,8946332100,3995,3995,3995,3995,0
20240610,171400,8946332100,3995,3995,3995,3995,55109
20240610,171300,8946332100,3995,3995,3995,3995,0
20240610,171200,8946332100,3995,3995,3995,3995,0
20240610,171100,8946332100,3995,3995,3995,3995,0
20240610,171000,8946332100,3995,3995,3995,3995,0
20240610,170900,8946332100,3995,3995,3995,3995,0
20240610,170800,8946332100,3995,3995,3995,3995,0
20240610,170700,8946332100,3995,3995,3995,3995,0
20240610,170600,8946332100,3995,3995,3995,3995,0
20240610,170500,8946332100,3995,3995,3995,3995,0
20240610,170400,8946332100,3995,3995,3995,3995,0
20240610,170300,8946332100,3995,3995,3995,3995,0
20240610,170200,8946332100,3995,3995,3995,3995,0
20240610,170100,8946332100,3995,3995,3995,3995,0
20240610,170000,8946332100,3995,3995,3995,3995,0
20240610,165900,8946332100,3995,3995,3995,3995,0
20240610,165800,8946332100,3995,3995,3995,3995,0
20240610,165700,8946332100,3995,3995,3995,3995,0
20240610,165600,8946332100,3995,3995,3995,3995,0
20240610,165500,8946332100,3995,3995,3995,3995,0
20240610,165400,8946332100,3995,3995,3995,3995,0
20240610,165300,8946332100,3995,3995,3995,3995,0
20240610,165200,8946332100,3995,3995,3995,3995,0
20240610,165100,8946332100,3995,3995,3995,3995,0
20240610,165000,8946332100,3995,3995,3995,3995,0
20240610,164900,8946332100,3995,3995,3995,3995,0
20240610,164800,8946332100,3995,3995,3995,3995,0
20240610,164700,8946332100,3995,3995,3995,3995,0
20240610,164600,8946332100,3995,3995,3995,3995,0
20240610,164500,8946332100,3995,3995,3995,3995,0
20240610,164400,8946332100,3995,3995,3995,3995,55109
20240610,164300,8946332100,3995,3995,3995,3995,0
20240610,164200,8946332100,3995,3995,3995,3995,0
20240610,164100,8946332100,3995,3995,3995,3995,0
20240610,164000,8946332100,3995,3995,3995,3995,0
20240610,163900,8946332100,3995,3995,3995,3995,0
20240610,163800,8946332100,3995,3995,3995,3995,0
20240610,163700,8946332100,3995,3995,3995,3995,0
20240610,163600,8946332100,3995,3995,3995,3995,0
20240610,163500,8946332100,3995,3995,3995,3995,0
20240610,163400,8946332100,3995,3995,3995,3995,0
20240610,163300,8946332100,3995,3995,3995,3995,0
20240610,163200,8946332100,3995,3995,3995,3995,0
20240610,163100,8946332100,3995,3995,3995,3995,0
20240610,163000,8946332100,3995,3995,3995,3995,0
20240610,162900,8946332100,3995,3995,3995,3995,0
20240610,162800,8946332100,3995,3995,3995,3995,0
20240610,162700,8946332100,3995,3995,3995,3995,0
20240610,162600,8946332100,3995,3995,3995,3995,0
20240610,162500,8946332100,3995,3995,3995,3995,0
20240610,162400,8946332100,3995,3995,3995,3995,0
20240610,162300,8946332100,3995,3995,3995,3995,0
20240610,162200,8946332100,3995,3995,3995,3995,0
20240610,162100,8946332100,3995,3995,3995,3995,0
20240610,162000,8946332100,3995,3995,3995,3995,0
20240610,161900,8946332100,3995,3995,3995,3995,0
20240610,161800,8946332100,3995,3995,3995,3995,0
20240610,161700,8946332100,3995,3995,3995,3995,0
20240610,161600,8946332100,3995,3995,3995,3995,0
20240610,161500,8946332100,3995,3995,3995,3995,0
20240610,161400,8946332100,3995,3995,3995,3995,55109
20240610,161300,8946332100,3995,3995,3995,3995,0
20240610,161200,8946332100,3995,3995,3995,3995,0
20240610,161100,8946332100,3995,3995,3995,3995,0
20240610,161000,8946332100,3995,3995,3995,3995,0
20240610,160900,8946332100,3995,3995,3995,3995,0
20240610,160800,8946332100,3995,3995,3995,3995,0
20240610,160700,8946332100,3995,3995,3995,3995,0
20240610,160600,8946332100,3995,3995,3995,3995,0
20240610,160500,8946332100,3995,3995,3995,3995,0
20240610,160400,8946332100,3995,3995,3995,3995,0
20240610,160300,8946332100,3995,3995,3995,3995,0
20240610,160200,8946332100,3995,3995,3995,3995,0
20240610,160100,8946332100,3995,3995,3995,3995,0
20240610,160000,8946332100,3995,3995,3995,3995,0
20240610,155900,8946332100,3995,3995,3995,3995,0
20240610,155800,8946332100,3995,3995,3995,3995,0
20240610,155700,8946332100,3995,3995,3995,3995,0
20240610,155600,8946332100,3995,3995,3995,3995,0
20240610,155500,8946332100,3995,3995,3995,3995,0
20240610,155400,8946332100,3995,3995,3995,3995,0
20240610,155300,8946332100,3995,3995,3995,3995,0
20240610,155200,8946332100,3995,3995,3995,3995,0
20240610,155100,8946332100,3995,3995,3995,3995,0
20240610,155000,8946332100,3995,3995,3995,3995,0
20240610,154900,8946332100,3995,3995,3995,3995,0
20240610,154800,8946332100,3995,3995,3995,3995,0
20240610,154700,8946332100,3995,3995,3995,3995,0
20240610,154600,8946332100,3995,3995,3995,3995,0
20240610,154500,8946332100,3995,3995,3995,3995,0
20240610,154400,8946332100,3995,3995,3995,3995,55109
20240610,154300,8946332100,3995,3995,3995,3995,0
20240610,154200,8946332100,3995,3995,3995,3995,0
20240610,154100,8946332100,3995,3995,3995,3995,0
20240610,154000,8946332100,3995,3995,3995,3995,0
20240610,153900,8946332100,3995,3995,3995,3995,0
20240610,153800,8946332100,3995,3995,3995,3995,0
20240610,153700,8946332100,3995,3995,3995,3995,0
20240610,153600,8946332100,3995,3995,3995,3995,0
20240610,153500,8946332100,3995,3995,3995,3995,0
20240610,153400,8946332100,3995,3995,3995,3995,0
20240610,153300,8946332100,3995,3995,3995,3995,0
20240610,153200,8946332100,3995,3995,3995,3995,0
20240610,153100,8946332100,3995,3995,3995,3995,0
20240610,153000,8946332100,3995,3995,3995,3995,55109
20240610,152900,8726171645,4035,4035,4035,4035,0
20240610,152800,8726171645,4035,4035,4035,4035,0
20240610,152700,8726171645,4035,4035,4035,4035,0
20240610,152600,8726171645,4035,4035,4035,4035,0
20240610,152500,8726171645,4035,4035,4035,4035,0
20240610,152400,8726171645,4035,4035,4035,4035,0
20240610,152300,8726171645,4035,4035,4035,4035,0
20240610,152200,8726171645,4035,4035,4035,4035,0
20240610,152100,8726171645,4035,4035,4035,4035,0
20240610,152000,8726171645,4035,4035,4035,4035,0
20240610,151900,8726171645,4035,4020,4040,4015,10472
20240610,151800,8683997995,4020,4020,4030,4015,7302
20240610,151700,8654642845,4020,4025,4050,4000,78127
20240610,151600,8340782040,4025,4025,4035,4025,10601
20240610,151500,8298105725,4025,4035,4045,4025,8594
20240610,151400,8263453195,4035,4030,4040,4020,6938
20240610,151300,8235496150,4030,4015,4040,4010,7916
20240610,151200,8203650400,4040,4055,4060,4010,66622
20240610,151100,7934326095,4060,4055,4060,4055,6013
20240610,151000,7909935955,4055,4060,4065,4055,8665
20240610,150900,7874789310,4060,4055,4060,4055,6046
20240610,150800,7850269095,4060,4070,4070,4055,23691
20240610,150700,7754016255,4070,4070,4075,4065,2357
20240610,150600,7744423385,4070,4065,4070,4065,796
20240610,150500,7741185765,4070,4065,4070,4065,472
20240610,150400,7739265470,4065,4070,4075,4065,2205
20240610,150300,7730291995,4070,4075,4075,4065,2384
20240610,150200,7720589590,4080,4065,4080,4065,3440
20240610,150100,7706587915,4065,4070,4075,4065,5635
20240610,150000,7683665645,4070,4070,4070,4070,4458
20240610,145900,7665521585,4075,4075,4075,4070,3979
20240610,145800,7649323590,4070,4080,4085,4070,8683
20240610,145700,7613951350,4070,4085,4085,4070,12222
20240610,145600,7564114090,4085,4085,4085,4080,2599
20240610,145500,7553497755,4080,4080,4085,4080,2816
20240610,145400,7541998130,4085,4085,4085,4080,682
20240610,145300,7539213455,4085,4080,4085,4080,10876
20240610,145200,7494837760,4080,4085,4085,4080,763
20240610,145100,7491724120,4080,4080,4085,4080,3913
20240610,145000,7475749390,4080,4075,4080,4075,4197
20240610,144900,7458645220,4075,4085,4085,4075,5141
20240610,144800,7437692495,4085,4085,4085,4080,730
20240610,144700,7434711060,4085,4085,4085,4080,529
20240610,144600,7432551360,4085,4085,4085,4080,4092
20240610,144500,7415845540,4085,4085,4085,4085,225
20240610,144400,7414926415,4085,4080,4085,4080,307
20240610,144300,7413673470,4080,4085,4085,4080,1288
20240610,144200,7408417115,4085,4080,4085,4080,1267
20240610,144100,7403247375,4085,4080,4085,4080,488
20240610,144000,7401254455,4075,4080,4080,4075,1153
20240610,143900,7396554240,4080,4080,4085,4080,4247
20240610,143800,7379221470,4085,4090,4090,4085,4310
20240610,143700,7361605020,4090,4080,4090,4080,1985
20240610,143600,7353496255,4080,4085,4085,4080,1894
20240610,143500,7345759280,4080,4090,4090,4080,417
20240610,143400,7344057750,4080,4085,4085,4080,409
20240610,143300,7342388540,4085,4085,4090,4080,1065
20240610,143200,7338039690,4085,4085,4085,4085,1497
20240610,143100,7331924445,4090,4085,4090,4085,1273
20240610,143000,7326721730,4080,4080,4080,4080,564
20240610,142900,7324420610,4080,4080,4085,4080,351
20240610,142800,7322988185,4075,4080,4085,4075,2964
20240610,142700,7310891775,4080,4075,4080,4075,2272
20240610,142600,7301628265,4080,4070,4080,4070,631
20240610,142500,7299059320,4070,4075,4080,4070,2219
20240610,142400,7290017880,4075,4075,4075,4075,1145
20240610,142300,7285352005,4080,4080,4080,4065,12616
20240610,142200,7234016575,4075,4070,4080,4065,3350
20240610,142100,7220371665,4070,4070,4075,4065,9765
20240610,142000,7180642805,4075,4075,4075,4065,14054
20240610,141900,7123458380,4075,4080,4085,4075,5520
20240610,141800,7100951985,4080,4080,4085,4075,7138
20240610,141700,7071833960,4080,4080,4085,4080,3369
20240610,141600,7058080355,4085,4090,4090,4085,4247
20240610,141500,7040725800,4090,4080,4090,4080,2778
20240610,141400,7029372790,4080,4085,4085,4080,7648
20240610,141300,6998162090,4085,4085,4085,4085,1537
20240610,141200,6991883445,4085,4085,4090,4080,2484
20240610,141100,6981737790,4085,4090,4090,4080,1882
20240610,141000,6974052890,4090,4090,4095,4085,8546
20240610,140900,6939134640,4095,4090,4095,4090,893
20240610,140800,6935481800,4085,4090,4090,4085,1035
20240610,140700,6931248655,4090,4090,4090,4085,7216
20240610,140600,6901748315,4095,4090,4095,4090,842
20240610,140500,6898304325,4090,4095,4095,4090,3131
20240610,140400,6885492315,4100,4095,4100,4095,738
20240610,140300,6882469015,4100,4105,4105,4095,3304
20240610,140200,6868936590,4100,4100,4100,4100,423
20240610,140100,6867202290,4110,4105,4110,4105,605
20240610,140000,6864717205,4100,4100,4100,4100,10
20240610,135900,6864676205,4100,4100,4100,4100,2333
20240610,135800,6855110905,4100,4095,4100,4095,3867
20240610,135700,6839256225,4090,4095,4095,4090,160
20240610,135600,6838601535,4100,4090,4100,4090,3796
20240610,135500,6823072550,4090,4095,4100,4090,15105
20240610,135400,6761254500,4100,4110,4110,4100,3151
20240610,135300,6748326860,4105,4105,4105,4105,1833
20240610,135200,6740802395,4095,4095,4095,4095,940
20240610,135100,6736953095,4095,4100,4105,4095,2784
20240610,135000,6725538820,4100,4100,4100,4100,651
20240610,134900,6722869720,4100,4105,4105,4100,1973
20240610,134800,6714777755,4105,4105,4105,4105,0
20240610,134700,6714777755,4105,4115,4115,4100,1221
20240610,134600,6709768135,4110,4110,4110,4110,326
20240610,134500,6708428275,4100,4105,4105,4100,1231
20240610,134400,6703380520,4100,4110,4110,4100,1148
20240610,134300,6698666910,4110,4110,4110,4110,419
20240610,134200,6696944820,4110,4105,4110,4105,351
20240610,134100,6695503680,4105,4105,4105,4105,204
20240610,134000,6694666260,4105,4110,4110,4105,2325
20240610,133900,6685121060,4110,4110,4110,4110,84
20240610,133800,6684775820,4110,4120,4120,4110,1114
20240610,133700,6680190170,4120,4120,4120,4120,981
20240610,133600,6676148450,4120,4120,4130,4120,1101
20240610,133500,6671610320,4130,4120,4130,4120,1580
20240610,133400,6665087480,4120,4110,4125,4110,6194
20240610,133300,6639588560,4110,4105,4110,4100,351
20240610,133200,6638148675,4100,4100,4100,4095,3091
20240610,133100,6625489875,4100,4105,4105,4100,410
20240610,133000,6623808075,4105,4100,4105,4100,303
20240610,132900,6622564765,4095,4100,4100,4095,6885
20240610,132800,6594344445,4105,4100,4105,4100,578
20240610,132700,6591974610,4095,4095,4095,4095,210
20240610,132600,6591114660,4095,4100,4100,4095,407
20240610,132500,6589447440,4100,4095,4100,4095,1056
20240610,132400,6585120375,4095,4105,4105,4095,1956
20240610,132300,6577102770,4105,4105,4105,4105,1218
20240610,132200,6572102880,4105,4110,4110,4105,323
20240610,132100,6570776895,4110,4110,4110,4110,21
20240610,132000,6570690585,4105,4105,4105,4105,918
20240610,131900,6566922195,4105,4100,4105,4100,240
20240610,131800,6565937595,4100,4095,4100,4095,2405
20240610,131700,6556079620,4100,4100,4100,4100,1467
20240610,131600,6550064920,4105,4100,4105,4100,824
20240610,131500,6546686395,4105,4105,4105,4105,1262
20240610,131400,6541505885,4105,4105,4105,4100,215
20240610,131300,6540624210,4105,4105,4105,4100,106
20240610,131200,6540189105,4100,4100,4105,4100,2759
20240610,131100,6528875670,4100,4095,4100,4095,1255
20240610,131000,6523735645,4100,4095,4100,4095,91
20240610,130900,6523362900,4095,4095,4095,4095,121
20240610,130800,6522867405,4095,4090,4095,4090,1280
20240610,130700,6517628450,4090,4085,4095,4085,2108
20240610,130600,6509011755,4085,4100,4100,4080,54200
20240610,130500,6287355525,4105,4100,4105,4100,716
20240610,130400,6284418815,4100,4100,4110,4095,10990
20240610,130300,6239360810,4110,4110,4115,4105,18225
20240610,130200,6164512160,4110,4115,4120,4110,3764
20240610,130100,6149028095,4115,4115,4115,4110,3246
20240610,130000,6135683935,4115,4115,4115,4110,1034
20240610,125900,6131431525,4115,4115,4115,4115,1033
20240610,125800,6127180730,4115,4120,4120,4115,198
20240610,125700,6126365520,4115,4120,4120,4115,2994
20240610,125600,6114030990,4125,4125,4125,4125,384
20240610,125500,6112446990,4120,4110,4120,4110,6722
20240610,125400,6084752620,4110,4115,4120,4110,1056
20240610,125300,6080409025,4115,4120,4125,4115,1519
20240610,125200,6074157320,4115,4115,4115,4115,1478
20240610,125100,6068075350,4115,4115,4115,4110,1511
20240610,125000,6061860655,4115,4120,4120,4115,5562
20240610,124900,6038951520,4120,4115,4120,4115,263
20240610,124800,6037869260,4115,4120,4120,4115,355
20240610,124700,6036408430,4115,4115,4115,4115,0
20240610,124600,6036408430,4115,4105,4115,4100,7521
20240610,124500,6005512590,4105,4105,4105,4105,524
20240610,124400,6003361570,4100,4100,4100,4100,2243
20240610,124300,5994165270,4100,4105,4105,4100,2
20240610,124200,5994157065,4105,4100,4105,4100,526
20240610,124100,5992000435,4100,4100,4100,4100,1550
20240610,124000,5985645435,4100,4100,4110,4100,4588
20240610,123900,5966820245,4100,4100,4100,4095,6075
20240610,123800,5941916410,4100,4105,4105,4100,5177
20240610,123700,5920672975,4110,4110,4110,4110,28
20240610,123600,5920557895,4105,4105,4105,4105,1610
20240610,123500,5913948845,4105,4105,4110,4105,1608
20240610,123400,5907347505,4105,4105,4105,4105,4
20240610,123300,5907331085,4105,4100,4105,4100,1607
20240610,123200,5900736690,4100,4100,4100,4100,625
20240610,123100,5898174190,4100,4100,4100,4100,1330
20240610,123000,5892721190,4105,4100,4105,4100,278
20240610,122900,5891580665,4105,4110,4110,4105,2704
20240610,122800,5880478690,4110,4105,4110,4105,2123
20240610,122700,5871761860,4110,4110,4110,4110,205
20240610,122600,5870919310,4100,4100,4100,4100,400
20240610,122500,5869279310,4095,4095,4095,4095,98
20240610,122400,5868878000,4105,4095,4105,4095,3652
20240610,122300,5853905925,4095,4100,4100,4090,9621
20240610,122200,5814510060,4100,4105,4105,4100,2907
20240610,122100,5802591350,4110,4105,4110,4100,2289
20240610,122000,5793194045,4105,4105,4105,4100,2613
20240610,121900,5782475190,4105,4105,4110,4105,627
20240610,121800,5779901105,4110,4100,4110,4100,1238
20240610,121700,5774825295,4100,4100,4100,4095,3914
20240610,121600,5758778515,4095,4100,4100,4095,4118
20240610,121500,5741914315,4100,4110,4110,4100,2730
20240610,121400,5730718015,4110,4105,4110,4100,2284
20240610,121300,5721348920,4105,4105,4105,4105,755
20240610,121200,5718249645,4105,4105,4105,4105,2078
20240610,121100,5709719455,4105,4105,4105,4105,1
20240610,121000,5709715350,4105,4100,4105,4100,1103
20240610,120900,5705190200,4105,4100,4105,4100,872
20240610,120800,5701613140,4105,4105,4105,4100,1659
20240610,120700,5694804740,4100,4100,4100,4095,5208
20240610,120600,5673462730,4100,4100,4100,4095,6164
20240610,120500,5648215900,4110,4100,4110,4100,2775
20240610,120400,5636814650,4100,4100,4115,4100,2833
20240610,120300,5625199305,4100,4105,4105,4100,833
20240610,120200,5621783955,4100,4100,4115,4100,1558
20240610,120100,5615381155,4100,4110,4110,4100,7196
20240610,120000,5585861340,4110,4105,4115,4105,1043
20240610,115900,5581575990,4105,4105,4105,4100,1432
20240610,115800,5575704145,4100,4110,4115,4100,2438
20240610,115700,5565697605,4115,4115,4115,4115,281
20240610,115600,5564541290,4115,4110,4115,4110,2975
20240610,115500,5552309270,4110,4105,4110,4100,2811
20240610,115400,5540763340,4110,4110,4110,4105,1148
20240610,115300,5536047560,4110,4115,4115,4110,606
20240610,115200,5533555370,4115,4115,4115,4105,201
20240610,115100,5532730245,4115,4115,4115,4100,3236
20240610,115000,5519443750,4120,4110,4120,4110,1665
20240610,114900,5512594525,4115,4115,4115,4115,1748
20240610,114800,5505401505,4120,4125,4125,4120,911
20240610,114700,5501648175,4125,4125,4130,4120,1375
20240610,114600,5495979060,4125,4115,4130,4115,16248
20240610,114500,5428952570,4125,4125,4125,4115,1055
20240610,114400,5424605365,4120,4130,4130,4115,5498
20240610,114300,5401966250,4135,4120,4135,4120,1209
20240610,114200,5396982425,4130,4120,4130,4115,3684
20240610,114100,5381800180,4115,4110,4120,4105,2402
20240610,114000,5371916185,4105,4095,4110,4090,7099
20240610,113900,5342838710,4095,4090,4095,4090,5359
20240610,113800,5320908850,4090,4100,4100,4085,17822
20240610,113700,5247987170,4100,4120,4125,4095,38655
20240610,113600,5089337940,4120,4120,4125,4115,1442
20240610,113500,5083401575,4120,4120,4125,4115,7761
20240610,113400,5051433695,4125,4130,4140,4120,14082
20240610,113300,4993334740,4130,4145,4145,4130,4046
20240610,113200,4976608840,4145,4140,4145,4130,2991
20240610,113100,4964226590,4140,4140,4145,4130,26919
20240610,113000,4852848630,4145,4145,4150,4140,1297
20240610,112900,4847475895,4150,4145,4150,4140,2693
20240610,112800,4836313490,4145,4140,4145,4140,4100
20240610,112700,4819336790,4145,4145,4155,4145,4136
20240610,112600,4802191310,4145,4150,4150,4140,4204
20240610,112500,4784768120,4150,4150,4155,4150,1695
20240610,112400,4777732870,4150,4165,4165,4150,17271
20240610,112300,4706053310,4165,4160,4170,4155,15273
20240610,112200,4642591025,4170,4170,4170,4155,2990
20240610,112100,4630151895,4160,4165,4175,4155,598
20240610,112000,4627664015,4165,4180,4180,4155,19491
20240610,111900,4546548710,4180,4185,4185,4170,2541
20240610,111800,4535933600,4185,4185,4190,4165,3871
20240610,111700,4519787665,4185,4185,4190,4170,4654
20240610,111600,4500315665,4170,4180,4190,4170,4636
20240610,111500,4480933095,4170,4175,4180,4170,5093
20240610,111400,4459662355,4180,4185,4190,4170,8945
20240610,111300,4422242820,4185,4170,4190,4165,11523
20240610,111200,4374143080,4170,4190,4190,4165,14121
20240610,111100,4315307240,4190,4185,4190,4175,1690
20240610,111000,4308239655,4185,4190,4190,4170,303
20240610,110900,4306971120,4190,4180,4190,4165,3476
20240610,110800,4292454755,4180,4190,4195,4170,7771
20240610,110700,4259937765,4175,4195,4195,4165,2318
20240610,110600,4250251100,4195,4180,4195,4175,6203
20240610,110500,4224328045,4180,4195,4195,4165,13114
20240610,110400,4169573110,4195,4185,4195,4175,5352
20240610,110300,4147154225,4175,4175,4185,4175,2815
20240610,110200,4135389815,4180,4190,4190,4175,2813
20240610,110100,4123622900,4190,4200,4200,4185,2279
20240610,110000,4114067165,4200,4185,4200,4180,1944
20240610,105900,4105923335,4185,4215,4215,4185,7149
20240610,105800,4075977140,4200,4165,4215,4165,9036
20240610,105700,4038021890,4185,4165,4185,4165,21547
20240610,105600,3948093125,4170,4165,4175,4165,3756
20240610,105500,3932422225,4165,4165,4165,4165,334
20240610,105400,3931031115,4165,4170,4175,4165,5037
20240610,105300,3910043830,4165,4160,4165,4160,150
20240610,105200,3909419355,4160,4160,4165,4160,1577
20240610,105100,3902855000,4165,4165,4175,4160,20341
20240610,105000,3818215365,4165,4170,4175,4165,18788
20240610,104900,3739947720,4175,4180,4180,4170,365
20240610,104800,3738422735,4170,4170,4170,4170,290
20240610,104700,3737213435,4170,4180,4180,4170,2507
20240610,104600,3726758045,4180,4175,4180,4170,8242
20240610,104500,3692376940,4180,4180,4180,4180,1345
20240610,104400,3686754840,4190,4185,4190,4185,3072
20240610,104300,3673898495,4175,4180,4185,4175,3119
20240610,104200,3660868570,4180,4175,4180,4175,4178
20240610,104100,3643414950,4170,4170,4175,4170,798
20240610,104000,3640087180,4170,4175,4175,4170,4618
20240610,103900,3620819780,4180,4185,4195,4175,1053
20240610,103800,3616417185,4180,4190,4190,4175,2906
20240610,103700,3604255255,4185,4175,4185,4175,788
20240610,103600,3600962065,4170,4175,4175,4170,2480
20240610,103500,3590614510,4175,4170,4175,4170,1837
20240610,103400,3582953885,4175,4175,4175,4170,2700
20240610,103300,3571692050,4175,4170,4175,4170,46
20240610,103200,3571500005,4180,4180,4180,4165,6698
20240610,103100,3543560820,4180,4180,4180,4170,995
20240610,103000,3539411220,4180,4170,4180,4170,327
20240610,102900,3538046520,4170,4170,4180,4170,2794
20240610,102800,3526373705,4180,4170,4180,4170,2180
20240610,102700,3517265795,4170,4175,4180,4170,4742
20240610,102600,3497468340,4180,4180,4180,4175,907
20240610,102500,3493677580,4180,4170,4180,4170,2737
20240610,102400,3482237435,4170,4165,4170,4165,533
20240610,102300,3480015055,4170,4170,4175,4165,2849
20240610,102200,3468136585,4180,4170,4180,4165,2022
20240610,102100,3459704435,4165,4170,4170,4165,5618
20240610,102000,3436300950,4180,4170,4180,4170,10287
20240610,101900,3393344395,4170,4170,4170,4160,2511
20240610,101800,3382888060,4155,4155,4165,4150,14008
20240610,101700,3324659225,4155,4165,4185,4155,24842
20240610,101600,3221301830,4165,4170,4170,4165,7326
20240610,101500,3190753705,4170,4175,4175,4170,14530
20240610,101400,3130157105,4170,4180,4195,4170,7050
20240610,101300,3100705635,4180,4190,4195,4180,9763
20240610,101200,3059851090,4190,4210,4210,4185,54157
20240610,101100,2832335255,4210,4220,4220,4210,2682
20240610,101000,2821037785,4220,4220,4220,4215,273
20240610,100900,2819885775,4225,4220,4225,4220,5593
20240610,100800,2796283190,4220,4220,4235,4215,1095
20240610,100700,2791660720,4235,4225,4235,4205,23238
20240610,100600,2693787860,4235,4225,4235,4220,2332
20240610,100500,2683936880,4230,4230,4230,4220,838
20240610,100400,2680393000,4230,4225,4230,4215,1901
20240610,100300,2672367400,4215,4215,4225,4215,1929
20240610,100200,2664236530,4215,4220,4225,4210,6997
20240610,100100,2634736105,4235,4240,4245,4225,6002
20240610,100000,2609334380,4230,4225,4235,4225,8355
20240610,095900,2574022865,4220,4240,4240,4220,46808
20240610,095800,2376183625,4240,4250,4255,4240,9568
20240610,095700,2335605645,4255,4255,4270,4245,8357
20240610,095600,2300116920,4255,4265,4270,4250,19160
20240610,095500,2218567705,4265,4260,4280,4260,7093
20240610,095400,2188341320,4265,4265,4275,4255,2631
20240610,095300,2177126885,4270,4275,4275,4260,12878
20240610,095200,2122155245,4280,4295,4305,4280,6073
20240610,095100,2096106640,4300,4320,4325,4285,26293
20240610,095000,1982892790,4310,4315,4365,4305,49947
20240610,094900,1766486665,4310,4305,4315,4305,17973
20240610,094800,1689018980,4305,4280,4305,4280,26767
20240610,094700,1574031805,4275,4260,4280,4260,1455
20240610,094600,1567806450,4265,4270,4270,4255,8005
20240610,094500,1533725450,4275,4270,4280,4270,2991
20240610,094400,1520939285,4270,4270,4270,4270,6762
20240610,094300,1492065545,4265,4260,4270,4260,2430
20240610,094200,1481702095,4260,4275,4275,4260,1270
20240610,094100,1476278700,4275,4260,4275,4255,3958
20240610,094000,1459393455,4260,4255,4260,4255,133
20240610,093900,1458827455,4260,4240,4260,4240,1679
20240610,093800,1451700500,4235,4240,4265,4235,6144
20240610,093700,1425635900,4240,4250,4250,4235,216
20240610,093600,1424720130,4245,4230,4245,4225,17618
20240610,093500,1350085395,4225,4235,4240,4225,618
20240610,093400,1347471735,4220,4225,4225,4220,5164
20240610,093300,1325679470,4220,4230,4230,4220,1659
20240610,093200,1318675975,4220,4240,4240,4220,6831
20240610,093100,1289815835,4240,4225,4240,4225,701
20240610,093000,1286846430,4225,4245,4245,4220,1032
20240610,092900,1282476315,4235,4255,4255,4230,10386
20240610,092800,1238355425,4255,4265,4275,4255,4060
20240610,092700,1221049540,4275,4270,4275,4260,2419
20240610,092600,1210720455,4270,4275,4275,4255,27792
20240610,092500,1092154625,4275,4255,4275,4250,4450
20240610,092400,1073177650,4245,4235,4255,4210,8002
20240610,092300,1039343295,4235,4235,4250,4235,4241
20240610,092200,1021370340,4235,4215,4245,4215,4708
20240610,092100,1001449580,4215,4225,4225,4210,19688
20240610,092000,918409435,4220,4250,4250,4220,12033
20240610,091900,867559040,4255,4255,4255,4250,171
20240610,091800,866831885,4255,4230,4255,4230,10216
20240610,091700,823513880,4230,4270,4270,4225,7156
20240610,091600,793185690,4260,4265,4275,4250,9297
20240610,091500,753516125,4270,4260,4275,4260,17274
20240610,091400,679782330,4260,4235,4260,4225,6512
20240610,091300,652108600,4225,4250,4250,4225,9604
20240610,091200,611478305,4245,4245,4255,4230,3503
20240610,091100,596614755,4240,4230,4245,4220,3595
20240610,091000,581386785,4230,4205,4235,4205,1555
20240610,090900,574822855,4200,4230,4230,4200,6578
20240610,090800,547191705,4200,4255,4255,4200,8890
20240610,090700,509633620,4255,4250,4255,4245,594
20240610,090600,507109225,4250,4245,4250,4230,7878
20240610,090500,473732180,4250,4210,4265,4190,27476
20240610,090400,357861125,4190,4200,4220,4180,26205
20240610,090300,248084330,4205,4225,4230,4200,6483
20240610,090200,220776425,4220,4220,4220,4185,4496
20240610,090100,201875820,4220,4190,4220,4175,15092
20240610,090000,138538170,4180,4195,4195,4150,31562