stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,211700,675023610,4845,4845,4845,4845,6415
20240610,211600,675023610,4845,4845,4845,4845,0
20240610,211500,675023610,4845,4845,4845,4845,0
20240610,211400,675023610,4845,4845,4845,4845,0
20240610,211300,675023610,4845,4845,4845,4845,0
20240610,211200,675023610,4845,4845,4845,4845,0
20240610,211100,675023610,4845,4845,4845,4845,0
20240610,211000,675023610,4845,4845,4845,4845,0
20240610,210900,675023610,4845,4845,4845,4845,0
20240610,210800,675023610,4845,4845,4845,4845,0
20240610,210700,675023610,4845,4845,4845,4845,0
20240610,210600,675023610,4845,4845,4845,4845,0
20240610,210500,675023610,4845,4845,4845,4845,0
20240610,210400,675023610,4845,4845,4845,4845,0
20240610,210300,675023610,4845,4845,4845,4845,0
20240610,210200,675023610,4845,4845,4845,4845,0
20240610,210100,675023610,4845,4845,4845,4845,0
20240610,210000,675023610,4845,4845,4845,4845,0
20240610,205900,675023610,4845,4845,4845,4845,0
20240610,205800,675023610,4845,4845,4845,4845,0
20240610,205700,675023610,4845,4845,4845,4845,0
20240610,205600,675023610,4845,4845,4845,4845,0
20240610,205500,675023610,4845,4845,4845,4845,0
20240610,205400,675023610,4845,4845,4845,4845,0
20240610,205300,675023610,4845,4845,4845,4845,0
20240610,205200,675023610,4845,4845,4845,4845,0
20240610,205100,675023610,4845,4845,4845,4845,0
20240610,205000,675023610,4845,4845,4845,4845,0
20240610,204900,675023610,4845,4845,4845,4845,0
20240610,204800,675023610,4845,4845,4845,4845,0
20240610,204700,675023610,4845,4845,4845,4845,6415
20240610,204600,675023610,4845,4845,4845,4845,0
20240610,204500,675023610,4845,4845,4845,4845,0
20240610,204400,675023610,4845,4845,4845,4845,0
20240610,204300,675023610,4845,4845,4845,4845,0
20240610,204200,675023610,4845,4845,4845,4845,0
20240610,204100,675023610,4845,4845,4845,4845,0
20240610,204000,675023610,4845,4845,4845,4845,0
20240610,203900,675023610,4845,4845,4845,4845,0
20240610,203800,675023610,4845,4845,4845,4845,0
20240610,203700,675023610,4845,4845,4845,4845,0
20240610,203600,675023610,4845,4845,4845,4845,0
20240610,203500,675023610,4845,4845,4845,4845,0
20240610,203400,675023610,4845,4845,4845,4845,0
20240610,203300,675023610,4845,4845,4845,4845,0
20240610,203200,675023610,4845,4845,4845,4845,0
20240610,203100,675023610,4845,4845,4845,4845,0
20240610,203000,675023610,4845,4845,4845,4845,0
20240610,202900,675023610,4845,4845,4845,4845,0
20240610,202800,675023610,4845,4845,4845,4845,0
20240610,202700,675023610,4845,4845,4845,4845,0
20240610,202600,675023610,4845,4845,4845,4845,0
20240610,202500,675023610,4845,4845,4845,4845,0
20240610,202400,675023610,4845,4845,4845,4845,0
20240610,202300,675023610,4845,4845,4845,4845,0
20240610,202200,675023610,4845,4845,4845,4845,0
20240610,202100,675023610,4845,4845,4845,4845,0
20240610,202000,675023610,4845,4845,4845,4845,0
20240610,201900,675023610,4845,4845,4845,4845,0
20240610,201800,675023610,4845,4845,4845,4845,0
20240610,201700,675023610,4845,4845,4845,4845,6415
20240610,201600,675023610,4845,4845,4845,4845,0
20240610,201500,675023610,4845,4845,4845,4845,0
20240610,201400,675023610,4845,4845,4845,4845,0
20240610,201300,675023610,4845,4845,4845,4845,0
20240610,201200,675023610,4845,4845,4845,4845,0
20240610,201100,675023610,4845,4845,4845,4845,0
20240610,201000,675023610,4845,4845,4845,4845,0
20240610,200900,675023610,4845,4845,4845,4845,0
20240610,200800,675023610,4845,4845,4845,4845,0
20240610,200700,675023610,4845,4845,4845,4845,0
20240610,200600,675023610,4845,4845,4845,4845,0
20240610,200500,675023610,4845,4845,4845,4845,0
20240610,200400,675023610,4845,4845,4845,4845,0
20240610,200300,675023610,4845,4845,4845,4845,0
20240610,200200,675023610,4845,4845,4845,4845,0
20240610,200100,675023610,4845,4845,4845,4845,0
20240610,200000,675023610,4845,4845,4845,4845,0
20240610,195900,675023610,4845,4845,4845,4845,0
20240610,195800,675023610,4845,4845,4845,4845,0
20240610,195700,675023610,4845,4845,4845,4845,0
20240610,195600,675023610,4845,4845,4845,4845,0
20240610,195500,675023610,4845,4845,4845,4845,0
20240610,195400,675023610,4845,4845,4845,4845,0
20240610,195300,675023610,4845,4845,4845,4845,0
20240610,195200,675023610,4845,4845,4845,4845,0
20240610,195100,675023610,4845,4845,4845,4845,0
20240610,195000,675023610,4845,4845,4845,4845,0
20240610,194900,675023610,4845,4845,4845,4845,0
20240610,194800,675023610,4845,4845,4845,4845,0
20240610,194700,675023610,4845,4845,4845,4845,6415
20240610,194600,675023610,4845,4845,4845,4845,0
20240610,194500,675023610,4845,4845,4845,4845,0
20240610,194400,675023610,4845,4845,4845,4845,0
20240610,194300,675023610,4845,4845,4845,4845,0
20240610,194200,675023610,4845,4845,4845,4845,0
20240610,194100,675023610,4845,4845,4845,4845,0
20240610,194000,675023610,4845,4845,4845,4845,0
20240610,193900,675023610,4845,4845,4845,4845,0
20240610,193800,675023610,4845,4845,4845,4845,0
20240610,193700,675023610,4845,4845,4845,4845,0
20240610,193600,675023610,4845,4845,4845,4845,0
20240610,193500,675023610,4845,4845,4845,4845,0
20240610,193400,675023610,4845,4845,4845,4845,0
20240610,193300,675023610,4845,4845,4845,4845,0
20240610,193200,675023610,4845,4845,4845,4845,0
20240610,193100,675023610,4845,4845,4845,4845,0
20240610,193000,675023610,4845,4845,4845,4845,0
20240610,192900,675023610,4845,4845,4845,4845,0
20240610,192800,675023610,4845,4845,4845,4845,0
20240610,192700,675023610,4845,4845,4845,4845,0
20240610,192600,675023610,4845,4845,4845,4845,0
20240610,192500,675023610,4845,4845,4845,4845,0
20240610,192400,675023610,4845,4845,4845,4845,0
20240610,192300,675023610,4845,4845,4845,4845,0
20240610,192200,675023610,4845,4845,4845,4845,0
20240610,192100,675023610,4845,4845,4845,4845,0
20240610,192000,675023610,4845,4845,4845,4845,0
20240610,191900,675023610,4845,4845,4845,4845,0
20240610,191800,675023610,4845,4845,4845,4845,0
20240610,191700,675023610,4845,4845,4845,4845,6415
20240610,191600,675023610,4845,4845,4845,4845,0
20240610,191500,675023610,4845,4845,4845,4845,0
20240610,191400,675023610,4845,4845,4845,4845,0
20240610,191300,675023610,4845,4845,4845,4845,0
20240610,191200,675023610,4845,4845,4845,4845,0
20240610,191100,675023610,4845,4845,4845,4845,0
20240610,191000,675023610,4845,4845,4845,4845,0
20240610,190900,675023610,4845,4845,4845,4845,0
20240610,190800,675023610,4845,4845,4845,4845,0
20240610,190700,675023610,4845,4845,4845,4845,0
20240610,190600,675023610,4845,4845,4845,4845,0
20240610,190500,675023610,4845,4845,4845,4845,0
20240610,190400,675023610,4845,4845,4845,4845,0
20240610,190300,675023610,4845,4845,4845,4845,0
20240610,190200,675023610,4845,4845,4845,4845,0
20240610,190100,675023610,4845,4845,4845,4845,0
20240610,190000,675023610,4845,4845,4845,4845,0
20240610,185900,675023610,4845,4845,4845,4845,0
20240610,185800,675023610,4845,4845,4845,4845,0
20240610,185700,675023610,4845,4845,4845,4845,0
20240610,185600,675023610,4845,4845,4845,4845,0
20240610,185500,675023610,4845,4845,4845,4845,0
20240610,185400,675023610,4845,4845,4845,4845,0
20240610,185300,675023610,4845,4845,4845,4845,0
20240610,185200,675023610,4845,4845,4845,4845,0
20240610,185100,675023610,4845,4845,4845,4845,0
20240610,185000,675023610,4845,4845,4845,4845,0
20240610,184900,675023610,4845,4845,4845,4845,0
20240610,184800,675023610,4845,4845,4845,4845,0
20240610,184700,675023610,4845,4845,4845,4845,6415
20240610,184600,675023610,4845,4845,4845,4845,0
20240610,184500,675023610,4845,4845,4845,4845,0
20240610,184400,675023610,4845,4845,4845,4845,0
20240610,184300,675023610,4845,4845,4845,4845,0
20240610,184200,675023610,4845,4845,4845,4845,0
20240610,184100,675023610,4845,4845,4845,4845,0
20240610,184000,675023610,4845,4845,4845,4845,0
20240610,183900,675023610,4845,4845,4845,4845,0
20240610,183800,675023610,4845,4845,4845,4845,0
20240610,183700,675023610,4845,4845,4845,4845,0
20240610,183600,675023610,4845,4845,4845,4845,0
20240610,183500,675023610,4845,4845,4845,4845,0
20240610,183400,675023610,4845,4845,4845,4845,0
20240610,183300,675023610,4845,4845,4845,4845,0
20240610,183200,675023610,4845,4845,4845,4845,0
20240610,183100,675023610,4845,4845,4845,4845,0
20240610,183000,675023610,4845,4845,4845,4845,0
20240610,182900,675023610,4845,4845,4845,4845,0
20240610,182800,675023610,4845,4845,4845,4845,0
20240610,182700,675023610,4845,4845,4845,4845,0
20240610,182600,675023610,4845,4845,4845,4845,0
20240610,182500,675023610,4845,4845,4845,4845,0
20240610,182400,675023610,4845,4845,4845,4845,0
20240610,182300,675023610,4845,4845,4845,4845,0
20240610,182200,675023610,4845,4845,4845,4845,0
20240610,182100,675023610,4845,4845,4845,4845,0
20240610,182000,675023610,4845,4845,4845,4845,0
20240610,181900,675023610,4845,4845,4845,4845,0
20240610,181800,675023610,4845,4845,4845,4845,0
20240610,181700,675023610,4845,4845,4845,4845,6415
20240610,181600,675023610,4845,4845,4845,4845,0
20240610,181500,675023610,4845,4845,4845,4845,0
20240610,181400,675023610,4845,4845,4845,4845,0
20240610,181300,675023610,4845,4845,4845,4845,0
20240610,181200,675023610,4845,4845,4845,4845,0
20240610,181100,675023610,4845,4845,4845,4845,0
20240610,181000,675023610,4845,4845,4845,4845,0
20240610,180900,675023610,4845,4845,4845,4845,0
20240610,180800,675023610,4845,4845,4845,4845,0
20240610,180700,675023610,4845,4845,4845,4845,0
20240610,180600,675023610,4845,4845,4845,4845,0
20240610,180500,675023610,4845,4845,4845,4845,0
20240610,180400,675023610,4845,4845,4845,4845,0
20240610,180300,675023610,4845,4845,4845,4845,0
20240610,180200,675023610,4845,4845,4845,4845,0
20240610,180100,675023610,4845,4845,4845,4845,0
20240610,180000,675023610,4845,4845,4845,4845,0
20240610,175900,675023610,4845,4845,4845,4845,0
20240610,175800,675023610,4845,4845,4845,4845,0
20240610,175700,675023610,4845,4845,4845,4845,0
20240610,175600,675023610,4845,4845,4845,4845,0
20240610,175500,675023610,4845,4845,4845,4845,0
20240610,175400,675023610,4845,4845,4845,4845,0
20240610,175300,675023610,4845,4845,4845,4845,0
20240610,175200,675023610,4845,4845,4845,4845,0
20240610,175100,675023610,4845,4845,4845,4845,0
20240610,175000,675023610,4845,4845,4845,4845,0
20240610,174900,675023610,4845,4845,4845,4845,0
20240610,174800,675023610,4845,4845,4845,4845,0
20240610,174700,675023610,4845,4845,4845,4845,6415
20240610,174600,675023610,4845,4845,4845,4845,0
20240610,174500,675023610,4845,4845,4845,4845,0
20240610,174400,675023610,4845,4845,4845,4845,0
20240610,174300,675023610,4845,4845,4845,4845,0
20240610,174200,675023610,4845,4845,4845,4845,0
20240610,174100,675023610,4845,4845,4845,4845,0
20240610,174000,675023610,4845,4845,4845,4845,0
20240610,173900,675023610,4845,4845,4845,4845,0
20240610,173800,675023610,4845,4845,4845,4845,0
20240610,173700,675023610,4845,4845,4845,4845,0
20240610,173600,675023610,4845,4845,4845,4845,0
20240610,173500,675023610,4845,4845,4845,4845,0
20240610,173400,675023610,4845,4845,4845,4845,0
20240610,173300,675023610,4845,4845,4845,4845,0
20240610,173200,675023610,4845,4845,4845,4845,0
20240610,173100,675023610,4845,4845,4845,4845,0
20240610,173000,675023610,4845,4845,4845,4845,0
20240610,172900,675023610,4845,4845,4845,4845,0
20240610,172800,675023610,4845,4845,4845,4845,0
20240610,172700,675023610,4845,4845,4845,4845,0
20240610,172600,675023610,4845,4845,4845,4845,0
20240610,172500,675023610,4845,4845,4845,4845,0
20240610,172400,675023610,4845,4845,4845,4845,0
20240610,172300,675023610,4845,4845,4845,4845,0
20240610,172200,675023610,4845,4845,4845,4845,0
20240610,172100,675023610,4845,4845,4845,4845,0
20240610,172000,675023610,4845,4845,4845,4845,0
20240610,171900,675023610,4845,4845,4845,4845,0
20240610,171800,675023610,4845,4845,4845,4845,0
20240610,171700,675023610,4845,4845,4845,4845,6415
20240610,171600,675023610,4845,4845,4845,4845,0
20240610,171500,675023610,4845,4845,4845,4845,0
20240610,171400,675023610,4845,4845,4845,4845,0
20240610,171300,675023610,4845,4845,4845,4845,0
20240610,171200,675023610,4845,4845,4845,4845,0
20240610,171100,675023610,4845,4845,4845,4845,0
20240610,171000,675023610,4845,4845,4845,4845,0
20240610,170900,675023610,4845,4845,4845,4845,0
20240610,170800,675023610,4845,4845,4845,4845,0
20240610,170700,675023610,4845,4845,4845,4845,0
20240610,170600,675023610,4845,4845,4845,4845,0
20240610,170500,675023610,4845,4845,4845,4845,0
20240610,170400,675023610,4845,4845,4845,4845,0
20240610,170300,675023610,4845,4845,4845,4845,0
20240610,170200,675023610,4845,4845,4845,4845,0
20240610,170100,675023610,4845,4845,4845,4845,0
20240610,170000,675023610,4845,4845,4845,4845,0
20240610,165900,675023610,4845,4845,4845,4845,0
20240610,165800,675023610,4845,4845,4845,4845,0
20240610,165700,675023610,4845,4845,4845,4845,0
20240610,165600,675023610,4845,4845,4845,4845,0
20240610,165500,675023610,4845,4845,4845,4845,0
20240610,165400,675023610,4845,4845,4845,4845,0
20240610,165300,675023610,4845,4845,4845,4845,0
20240610,165200,675023610,4845,4845,4845,4845,0
20240610,165100,675023610,4845,4845,4845,4845,0
20240610,165000,675023610,4845,4845,4845,4845,0
20240610,164900,675023610,4845,4845,4845,4845,0
20240610,164800,675023610,4845,4845,4845,4845,0
20240610,164700,675023610,4845,4845,4845,4845,6415
20240610,164600,675023610,4845,4845,4845,4845,0
20240610,164500,675023610,4845,4845,4845,4845,0
20240610,164400,675023610,4845,4845,4845,4845,0
20240610,164300,675023610,4845,4845,4845,4845,0
20240610,164200,675023610,4845,4845,4845,4845,0
20240610,164100,675023610,4845,4845,4845,4845,0
20240610,164000,675023610,4845,4845,4845,4845,0
20240610,163900,675023610,4845,4845,4845,4845,0
20240610,163800,675023610,4845,4845,4845,4845,0
20240610,163700,675023610,4845,4845,4845,4845,0
20240610,163600,675023610,4845,4845,4845,4845,0
20240610,163500,675023610,4845,4845,4845,4845,0
20240610,163400,675023610,4845,4845,4845,4845,0
20240610,163300,675023610,4845,4845,4845,4845,0
20240610,163200,675023610,4845,4845,4845,4845,0
20240610,163100,675023610,4845,4845,4845,4845,0
20240610,163000,675023610,4845,4845,4845,4845,0
20240610,162900,675023610,4845,4845,4845,4845,0
20240610,162800,675023610,4845,4845,4845,4845,0
20240610,162700,675023610,4845,4845,4845,4845,0
20240610,162600,675023610,4845,4845,4845,4845,0
20240610,162500,675023610,4845,4845,4845,4845,0
20240610,162400,675023610,4845,4845,4845,4845,0
20240610,162300,675023610,4845,4845,4845,4845,0
20240610,162200,675023610,4845,4845,4845,4845,0
20240610,162100,675023610,4845,4845,4845,4845,0
20240610,162000,675023610,4845,4845,4845,4845,0
20240610,161900,675023610,4845,4845,4845,4845,0
20240610,161800,675023610,4845,4845,4845,4845,0
20240610,161700,675023610,4845,4845,4845,4845,6415
20240610,161600,675023610,4845,4845,4845,4845,0
20240610,161500,675023610,4845,4845,4845,4845,0
20240610,161400,675023610,4845,4845,4845,4845,0
20240610,161300,675023610,4845,4845,4845,4845,0
20240610,161200,675023610,4845,4845,4845,4845,0
20240610,161100,675023610,4845,4845,4845,4845,0
20240610,161000,675023610,4845,4845,4845,4845,0
20240610,160900,675023610,4845,4845,4845,4845,0
20240610,160800,675023610,4845,4845,4845,4845,0
20240610,160700,675023610,4845,4845,4845,4845,0
20240610,160600,675023610,4845,4845,4845,4845,0
20240610,160500,675023610,4845,4845,4845,4845,0
20240610,160400,675023610,4845,4845,4845,4845,0
20240610,160300,675023610,4845,4845,4845,4845,0
20240610,160200,675023610,4845,4845,4845,4845,0
20240610,160100,675023610,4845,4845,4845,4845,0
20240610,160000,675023610,4845,4845,4845,4845,0
20240610,155900,675023610,4845,4845,4845,4845,0
20240610,155800,675023610,4845,4845,4845,4845,0
20240610,155700,675023610,4845,4845,4845,4845,0
20240610,155600,675023610,4845,4845,4845,4845,0
20240610,155500,675023610,4845,4845,4845,4845,0
20240610,155400,675023610,4845,4845,4845,4845,0
20240610,155300,675023610,4845,4845,4845,4845,0
20240610,155200,675023610,4845,4845,4845,4845,0
20240610,155100,675023610,4845,4845,4845,4845,0
20240610,155000,675023610,4845,4845,4845,4845,0
20240610,154900,675023610,4845,4845,4845,4845,0
20240610,154800,675023610,4845,4845,4845,4845,0
20240610,154700,675023610,4845,4845,4845,4845,6415
20240610,154600,675023610,4845,4845,4845,4845,0
20240610,154500,675023610,4845,4845,4845,4845,0
20240610,154400,675023610,4845,4845,4845,4845,0
20240610,154300,675023610,4845,4845,4845,4845,0
20240610,154200,675023610,4845,4845,4845,4845,0
20240610,154100,675023610,4845,4845,4845,4845,0
20240610,154000,675023610,4845,4845,4845,4845,0
20240610,153900,675023610,4845,4845,4845,4845,0
20240610,153800,675023610,4845,4845,4845,4845,0
20240610,153700,675023610,4845,4845,4845,4845,0
20240610,153600,675023610,4845,4845,4845,4845,0
20240610,153500,675023610,4845,4845,4845,4845,0
20240610,153400,675023610,4845,4845,4845,4845,0
20240610,153300,675023610,4845,4845,4845,4845,0
20240610,153200,675023610,4845,4845,4845,4845,0
20240610,153100,675023610,4845,4845,4845,4845,0
20240610,153000,675023610,4845,4845,4845,4845,6415
20240610,152900,643942935,4845,4845,4845,4845,0
20240610,152800,643942935,4845,4845,4845,4845,0
20240610,152700,643942935,4845,4845,4845,4845,0
20240610,152600,643942935,4845,4845,4845,4845,0
20240610,152500,643942935,4845,4845,4845,4845,0
20240610,152400,643942935,4845,4845,4845,4845,0
20240610,152300,643942935,4845,4845,4845,4845,0
20240610,152200,643942935,4845,4845,4845,4845,0
20240610,152100,643942935,4845,4845,4845,4845,0
20240610,152000,643942935,4845,4845,4845,4845,0
20240610,151900,643942935,4845,4845,4845,4820,671
20240610,151800,640701755,4845,4815,4850,4815,6889
20240610,151700,607438800,4815,4810,4815,4810,992
20240610,151600,602665115,4815,4815,4815,4815,372
20240610,151500,600873935,4820,4810,4820,4810,333
20240610,151400,599270545,4815,4810,4815,4810,36
20240610,151300,599097375,4805,4805,4805,4805,39
20240610,151200,598909980,4800,4800,4805,4800,756
20240610,151100,595281170,4800,4805,4805,4800,63
20240610,151000,594978760,4805,4805,4805,4805,8
20240610,150900,594940320,4810,4810,4810,4805,417
20240610,150800,592936620,4800,4805,4805,4800,300
20240610,150700,591495480,4810,4810,4810,4810,150
20240610,150600,590773980,4810,4810,4810,4810,707
20240610,150500,587373310,4815,4815,4815,4815,147
20240610,150400,586665505,4820,4820,4820,4820,0
20240610,150300,586665505,4820,4820,4820,4815,71
20240610,150200,586323305,4820,4820,4820,4820,0
20240610,150100,586323305,4820,4820,4820,4820,0
20240610,150000,586323305,4820,4820,4820,4820,18
20240610,145900,586236545,4820,4815,4820,4805,16
20240610,145800,586159575,4820,4820,4820,4820,0
20240610,145700,586159575,4820,4820,4820,4820,0
20240610,145600,586159575,4820,4820,4820,4820,0
20240610,145500,586159575,4820,4820,4820,4820,0
20240610,145400,586159575,4820,4820,4820,4820,1
20240610,145300,586154755,4815,4815,4820,4815,5
20240610,145200,586130670,4815,4815,4820,4815,521
20240610,145100,583620885,4795,4795,4795,4795,0
20240610,145000,583620885,4795,4815,4815,4795,650
20240610,144900,580501570,4815,4815,4815,4815,10
20240610,144800,580453420,4805,4805,4805,4805,0
20240610,144700,580453420,4805,4805,4805,4805,0
20240610,144600,580453420,4805,4805,4805,4805,0
20240610,144500,580453420,4805,4805,4805,4805,197
20240610,144400,579506835,4800,4800,4800,4800,267
20240610,144300,578225235,4805,4805,4805,4805,1
20240610,144200,578220430,4805,4810,4810,4805,113
20240610,144100,577677255,4810,4810,4810,4810,1
20240610,144000,577672445,4810,4810,4810,4810,0
20240610,143900,577672445,4810,4815,4815,4810,66
20240610,143800,577354980,4815,4815,4815,4815,3
20240610,143700,577340535,4820,4820,4820,4820,1
20240610,143600,577335715,4820,4820,4820,4820,1
20240610,143500,577330895,4810,4810,4810,4810,104
20240610,143400,576830655,4810,4810,4810,4810,0
20240610,143300,576830655,4810,4815,4815,4810,5
20240610,143200,576806600,4820,4820,4820,4820,15
20240610,143100,576734300,4820,4820,4820,4820,0
20240610,143000,576734300,4820,4820,4820,4820,14
20240610,142900,576666820,4820,4820,4820,4820,2
20240610,142800,576657180,4820,4815,4820,4815,26
20240610,142700,576531985,4815,4820,4820,4815,53
20240610,142600,576276775,4820,4820,4820,4820,28
20240610,142500,576141815,4825,4825,4825,4825,1
20240610,142400,576136990,4825,4820,4825,4820,287
20240610,142300,574753560,4820,4820,4820,4820,0
20240610,142200,574753560,4820,4820,4820,4820,0
20240610,142100,574753560,4820,4820,4820,4820,0
20240610,142000,574753560,4820,4820,4820,4820,1
20240610,141900,574748740,4825,4820,4825,4805,511
20240610,141800,572291565,4825,4825,4825,4825,0
20240610,141700,572291565,4825,4820,4825,4820,2
20240610,141600,572281920,4825,4825,4825,4825,0
20240610,141500,572281920,4825,4825,4825,4825,10
20240610,141400,572233670,4825,4825,4825,4825,1
20240610,141300,572228845,4825,4825,4825,4825,0
20240610,141200,572228845,4825,4825,4825,4825,18
20240610,141100,572141995,4825,4825,4825,4825,1
20240610,141000,572137170,4820,4825,4825,4805,18
20240610,140900,572050345,4825,4825,4825,4825,0
20240610,140800,572050345,4825,4825,4825,4825,6
20240610,140700,572021395,4830,4830,4830,4830,28
20240610,140600,571886155,4830,4830,4830,4830,20
20240610,140500,571789555,4805,4805,4805,4805,3
20240610,140400,571775140,4830,4830,4830,4830,0
20240610,140300,571775140,4830,4830,4830,4830,0
20240610,140200,571775140,4830,4800,4830,4800,11
20240610,140100,571722310,4830,4825,4830,4825,2
20240610,140000,571712655,4825,4825,4825,4825,1
20240610,135900,571707830,4830,4830,4830,4830,51
20240610,135800,571461500,4795,4805,4805,4795,685
20240610,135700,568174680,4830,4815,4830,4810,39
20240610,135600,567987015,4820,4820,4820,4820,51
20240610,135500,567741195,4820,4825,4825,4820,11
20240610,135400,567688170,4830,4830,4830,4830,0
20240610,135300,567688170,4830,4830,4830,4830,358
20240610,135200,565959030,4830,4830,4830,4830,6
20240610,135100,565930050,4825,4825,4825,4825,10
20240610,135000,565881800,4830,4830,4830,4830,0
20240610,134900,565881800,4830,4830,4830,4830,0
20240610,134800,565881800,4830,4830,4830,4830,0
20240610,134700,565881800,4830,4830,4830,4830,0
20240610,134600,565881800,4830,4830,4830,4830,0
20240610,134500,565881800,4830,4830,4830,4830,10
20240610,134400,565833500,4830,4830,4830,4830,0
20240610,134300,565833500,4830,4830,4830,4830,0
20240610,134200,565833500,4830,4830,4830,4830,0
20240610,134100,565833500,4830,4805,4830,4805,3
20240610,134000,565819040,4830,4830,4830,4795,2022
20240610,133900,556084235,4835,4835,4835,4835,47
20240610,133800,555856990,4840,4840,4840,4835,54
20240610,133700,555595635,4840,4835,4840,4835,1914
20240610,133600,546340635,4835,4815,4835,4815,5165
20240610,133500,521427755,4820,4820,4820,4820,0
20240610,133400,521427755,4820,4815,4820,4815,329
20240610,133300,519843615,4820,4820,4820,4820,0
20240610,133200,519843615,4820,4820,4820,4820,21
20240610,133100,519742395,4820,4815,4820,4815,9
20240610,133000,519699055,4805,4805,4805,4805,0
20240610,132900,519699055,4805,4805,4805,4805,2
20240610,132800,519689445,4815,4815,4815,4815,0
20240610,132700,519689445,4815,4815,4815,4815,1
20240610,132600,519684630,4805,4810,4810,4805,103
20240610,132500,519189210,4810,4810,4810,4810,0
20240610,132400,519189210,4810,4810,4810,4810,0
20240610,132300,519189210,4810,4810,4810,4810,0
20240610,132200,519189210,4810,4810,4810,4810,0
20240610,132100,519189210,4810,4810,4810,4810,0
20240610,132000,519189210,4810,4810,4810,4810,0
20240610,131900,519189210,4810,4810,4810,4810,1
20240610,131800,519184400,4795,4795,4795,4795,0
20240610,131700,519184400,4795,4795,4795,4795,0
20240610,131600,519184400,4795,4795,4795,4795,70
20240610,131500,518848750,4795,4795,4795,4795,10
20240610,131400,518800800,4795,4795,4795,4795,0
20240610,131300,518800800,4795,4800,4800,4795,26
20240610,131200,518676125,4800,4800,4800,4800,345
20240610,131100,517020125,4800,4800,4800,4800,0
20240610,131000,517020125,4800,4800,4800,4800,0
20240610,130900,517020125,4800,4800,4800,4800,199
20240610,130800,516064925,4800,4800,4800,4800,14
20240610,130700,515997725,4815,4815,4815,4800,45
20240610,130600,515781250,4820,4805,4820,4805,118
20240610,130500,515214170,4805,4805,4805,4805,0
20240610,130400,515214170,4805,4805,4805,4805,1
20240610,130300,515209365,4805,4815,4815,4805,374
20240610,130200,513412195,4820,4820,4820,4820,1
20240610,130100,513407375,4805,4805,4805,4805,0
20240610,130000,513407375,4805,4805,4805,4805,0
20240610,125900,513407375,4805,4805,4805,4805,2
20240610,125800,513397765,4820,4820,4820,4820,0
20240610,125700,513397765,4820,4820,4820,4820,0
20240610,125600,513397765,4820,4820,4820,4820,1
20240610,125500,513392945,4820,4820,4820,4820,201
20240610,125400,512424125,4795,4810,4820,4795,1290
20240610,125300,506229305,4820,4810,4820,4810,21
20240610,125200,506128285,4810,4810,4810,4810,10
20240610,125100,506080185,4810,4810,4810,4810,0
20240610,125000,506080185,4810,4810,4810,4810,11
20240610,124900,506027275,4810,4810,4810,4810,4
20240610,124800,506008035,4820,4820,4820,4820,20
20240610,124700,505911635,4820,4820,4820,4820,20
20240610,124600,505815235,4820,4815,4820,4810,131
20240610,124500,505184615,4815,4815,4815,4815,10
20240610,124400,505136465,4815,4815,4815,4815,10
20240610,124300,505088315,4820,4820,4820,4820,1
20240610,124200,505083495,4815,4815,4815,4815,14
20240610,124100,505016085,4815,4815,4815,4815,6
20240610,124000,504987195,4820,4820,4820,4820,225
20240610,123900,503902695,4820,4820,4820,4820,1
20240610,123800,503897875,4810,4810,4810,4810,143
20240610,123700,503210045,4820,4820,4820,4820,0
20240610,123600,503210045,4820,4820,4820,4820,0
20240610,123500,503210045,4820,4820,4820,4820,11
20240610,123400,503157025,4815,4815,4815,4815,7
20240610,123300,503123320,4820,4820,4820,4820,0
20240610,123200,503123320,4820,4820,4820,4820,128
20240610,123100,502506360,4820,4820,4820,4820,1
20240610,123000,502501540,4795,4810,4810,4795,900
20240610,122900,498181380,4810,4810,4810,4810,7
20240610,122800,498147710,4810,4810,4810,4810,1
20240610,122700,498142900,4810,4810,4810,4810,0
20240610,122600,498142900,4810,4820,4820,4810,4
20240610,122500,498123650,4810,4810,4810,4810,0
20240610,122400,498123650,4810,4810,4810,4810,0
20240610,122300,498123650,4810,4810,4810,4810,2
20240610,122200,498114030,4820,4820,4820,4810,22
20240610,122100,498008190,4820,4820,4820,4820,1
20240610,122000,498003370,4810,4810,4810,4810,113
20240610,121900,497459840,4805,4805,4805,4805,31
20240610,121800,497310885,4805,4805,4805,4805,201
20240610,121700,496345080,4810,4810,4810,4810,0
20240610,121600,496345080,4810,4810,4810,4810,1
20240610,121500,496340270,4810,4810,4810,4810,0
20240610,121400,496340270,4810,4810,4810,4810,0
20240610,121300,496340270,4810,4810,4810,4810,317
20240610,121200,494815500,4820,4820,4820,4820,0
20240610,121100,494815500,4820,4820,4820,4820,3
20240610,121000,494801040,4825,4825,4825,4825,0
20240610,120900,494801040,4825,4825,4825,4825,0
20240610,120800,494801040,4825,4825,4825,4825,21
20240610,120700,494699715,4820,4810,4820,4810,286
20240610,120600,493323045,4810,4810,4810,4810,0
20240610,120500,493323045,4810,4810,4810,4810,1
20240610,120400,493318235,4790,4795,4795,4790,3736
20240610,120300,475411795,4800,4800,4800,4800,0
20240610,120200,475411795,4800,4800,4800,4800,3
20240610,120100,475397395,4810,4810,4810,4810,49
20240610,120000,475161705,4810,4810,4810,4810,0
20240610,115900,475161705,4810,4810,4810,4810,2
20240610,115800,475152085,4820,4820,4820,4820,30
20240610,115700,475007485,4825,4825,4825,4825,0
20240610,115600,475007485,4825,4820,4825,4820,1001
20240610,115500,470182660,4820,4820,4820,4820,0
20240610,115400,470182660,4820,4820,4820,4820,0
20240610,115300,470182660,4820,4820,4820,4820,17
20240610,115200,470100720,4820,4820,4820,4820,52
20240610,115100,469850080,4820,4820,4820,4820,1
20240610,115000,469845260,4820,4820,4825,4820,42
20240610,114900,469642815,4825,4825,4825,4825,0
20240610,114800,469642815,4825,4825,4825,4825,0
20240610,114700,469642815,4825,4820,4825,4820,502
20240610,114600,467223170,4825,4820,4825,4820,1542
20240610,114500,459788225,4820,4815,4820,4815,3
20240610,114400,459773775,4820,4820,4820,4805,12
20240610,114300,459716085,4805,4805,4805,4805,245
20240610,114200,458538860,4805,4805,4805,4805,1
20240610,114100,458534055,4785,4805,4805,4785,699
20240610,114000,455181675,4805,4805,4805,4805,0
20240610,113900,455181675,4805,4805,4805,4805,0
20240610,113800,455181675,4805,4805,4805,4805,5
20240610,113700,455157650,4805,4810,4810,4805,108
20240610,113600,454638685,4810,4810,4810,4810,0
20240610,113500,454638685,4810,4815,4815,4810,2
20240610,113400,454629060,4820,4820,4820,4820,0
20240610,113300,454629060,4820,4820,4820,4820,3
20240610,113200,454614600,4820,4820,4820,4820,2
20240610,113100,454604960,4820,4800,4820,4800,179
20240610,113000,453745660,4800,4800,4805,4800,961
20240610,112900,449132830,4805,4810,4810,4805,435
20240610,112800,447042045,4815,4815,4815,4815,92
20240610,112700,446599065,4815,4810,4815,4810,2
20240610,112600,446589440,4805,4810,4810,4805,282
20240610,112500,445233845,4810,4810,4810,4810,1
20240610,112400,445229035,4810,4810,4810,4810,0
20240610,112300,445229035,4810,4825,4825,4810,23
20240610,112200,445118390,4810,4810,4810,4810,25
20240610,112100,444998140,4815,4815,4815,4815,174
20240610,112000,444160330,4825,4825,4825,4825,0
20240610,111900,444160330,4825,4825,4825,4825,0
20240610,111800,444160330,4825,4825,4825,4825,0
20240610,111700,444160330,4825,4825,4825,4825,15
20240610,111600,444087955,4825,4820,4825,4820,20
20240610,111500,443991550,4820,4825,4825,4820,6
20240610,111400,443962605,4825,4825,4825,4825,0
20240610,111300,443962605,4825,4825,4825,4825,9
20240610,111200,443919180,4825,4825,4825,4815,531
20240610,111100,441361745,4830,4830,4830,4830,50
20240610,111000,441120245,4835,4830,4835,4830,21
20240610,110900,441018810,4835,4835,4835,4835,4
20240610,110800,440999470,4845,4840,4845,4840,4
20240610,110700,440980105,4840,4840,4840,4835,440
20240610,110600,438850710,4840,4815,4840,4815,8
20240610,110500,438812145,4840,4840,4840,4840,0
20240610,110400,438812145,4840,4840,4840,4840,0
20240610,110300,438812145,4840,4840,4840,4840,0
20240610,110200,438812145,4840,4840,4840,4840,45
20240610,110100,438594345,4845,4840,4845,4840,110
20240610,110000,438061535,4840,4805,4840,4805,1001
20240610,105900,433251665,4810,4810,4810,4810,117
20240610,105800,432688895,4810,4825,4825,4810,2002
20240610,105700,423056895,4835,4835,4835,4835,0
20240610,105600,423056895,4835,4820,4835,4820,19
20240610,105500,422965285,4820,4820,4820,4820,4
20240610,105400,422946005,4835,4835,4835,4825,2212
20240610,105300,412271980,4840,4840,4840,4840,4
20240610,105200,412252620,4840,4850,4850,4840,1095
20240610,105100,406950670,4855,4855,4855,4845,800
20240610,105000,403071280,4855,4880,4885,4855,6647
20240610,104900,370744265,4885,4870,4885,4870,3124
20240610,104800,355504875,4875,4875,4880,4875,271
20240610,104700,354182650,4880,4885,4890,4850,2687
20240610,104600,341055470,4885,4845,4890,4845,575
20240610,104500,338247585,4890,4805,4890,4805,12057
20240610,104400,280000315,4805,4800,4805,4800,735
20240610,104300,276470695,4805,4790,4805,4790,11
20240610,104200,276417990,4805,4800,4805,4800,1835
20240610,104100,267609985,4800,4800,4800,4800,0
20240610,104000,267609985,4800,4800,4800,4800,38
20240610,103900,267427585,4800,4800,4800,4800,2
20240610,103800,267417985,4800,4795,4800,4795,416
20240610,103700,265423260,4795,4795,4795,4795,1
20240610,103600,265418465,4795,4795,4795,4795,1
20240610,103500,265413670,4795,4795,4795,4795,0
20240610,103400,265413670,4795,4795,4795,4795,1
20240610,103300,265408875,4795,4795,4795,4795,15
20240610,103200,265336950,4795,4790,4795,4790,2
20240610,103100,265327365,4795,4790,4800,4790,513
20240610,103000,262865040,4795,4780,4795,4780,4132
20240610,102900,243066420,4785,4780,4785,4780,15
20240610,102800,242994700,4785,4785,4785,4785,0
20240610,102700,242994700,4785,4785,4785,4785,49
20240610,102600,242760235,4790,4790,4790,4790,0
20240610,102500,242760235,4790,4790,4790,4790,60
20240610,102400,242472835,4790,4790,4790,4790,0
20240610,102300,242472835,4790,4790,4790,4790,1
20240610,102200,242468045,4785,4785,4785,4785,12
20240610,102100,242410625,4790,4785,4790,4785,588
20240610,102000,239597040,4785,4780,4785,4780,331
20240610,101900,238014855,4780,4775,4780,4775,55
20240610,101800,237752170,4775,4775,4775,4775,257
20240610,101700,236524995,4780,4780,4780,4780,0
20240610,101600,236524995,4780,4780,4780,4780,0
20240610,101500,236524995,4780,4775,4780,4775,629
20240610,101400,233518400,4780,4780,4780,4780,0
20240610,101300,233518400,4780,4780,4780,4780,0
20240610,101200,233518400,4780,4780,4780,4780,0
20240610,101100,233518400,4780,4780,4780,4780,2
20240610,101000,233508840,4780,4780,4780,4780,16
20240610,100900,233432360,4780,4780,4780,4780,50
20240610,100800,233193360,4780,4780,4780,4780,1
20240610,100700,233188580,4780,4770,4780,4770,192
20240610,100600,232272730,4775,4775,4775,4775,1
20240610,100500,232267955,4775,4780,4780,4775,26
20240610,100400,232143715,4780,4780,4780,4780,10
20240610,100300,232095915,4780,4780,4780,4780,0
20240610,100200,232095915,4780,4780,4780,4780,1
20240610,100100,232091135,4785,4785,4785,4785,1
20240610,100000,232086350,4785,4785,4785,4785,0
20240610,095900,232086350,4785,4780,4785,4775,30
20240610,095800,231942940,4770,4785,4785,4770,95
20240610,095700,231489695,4775,4775,4785,4775,426
20240610,095600,229453760,4785,4785,4785,4785,0
20240610,095500,229453760,4785,4785,4785,4785,0
20240610,095400,229453760,4785,4785,4785,4785,0
20240610,095300,229453760,4785,4785,4785,4785,0
20240610,095200,229453760,4785,4785,4785,4775,53
20240610,095100,229200190,4770,4780,4780,4770,51
20240610,095000,228956890,4785,4785,4785,4785,1
20240610,094900,228952105,4765,4765,4785,4765,137
20240610,094800,228298960,4785,4765,4785,4765,92
20240610,094700,227859345,4785,4785,4785,4785,0
20240610,094600,227859345,4785,4780,4785,4780,2
20240610,094500,227849780,4760,4760,4760,4755,1650
20240610,094400,220003720,4760,4760,4760,4760,214
20240610,094300,218985080,4765,4765,4765,4765,2
20240610,094200,218975550,4765,4775,4775,4765,645
20240610,094100,215898780,4780,4780,4780,4780,6
20240610,094000,215870100,4780,4780,4780,4780,166
20240610,093900,215076620,4780,4785,4785,4780,16
20240610,093800,215000070,4795,4795,4795,4795,56
20240610,093700,214731550,4795,4795,4795,4795,201
20240610,093600,213767755,4795,4790,4795,4790,1791
20240610,093500,205185220,4795,4795,4795,4795,0
20240610,093400,205185220,4795,4795,4795,4795,0
20240610,093300,205185220,4795,4795,4795,4795,0
20240610,093200,205185220,4795,4775,4795,4770,70
20240610,093100,204851195,4790,4780,4790,4780,2
20240610,093000,204841625,4770,4780,4780,4770,896
20240610,092900,200564585,4800,4785,4800,4780,216
20240610,092800,199531020,4785,4795,4800,4785,22
20240610,092700,199425630,4795,4800,4800,4790,713
20240610,092600,196010290,4790,4805,4805,4790,5196
20240610,092500,171074310,4800,4795,4800,4795,1080
20240610,092400,165890455,4800,4795,4800,4795,1145
20240610,092300,160400165,4795,4790,4795,4790,1308
20240610,092200,154129470,4790,4790,4795,4790,1177
20240610,092100,148491500,4790,4770,4790,4755,6604
20240610,092000,116939835,4770,4770,4770,4770,309
20240610,091900,115465905,4760,4750,4760,4750,394
20240610,091800,113594395,4750,4760,4760,4750,486
20240610,091700,111284035,4760,4760,4760,4760,20
20240610,091600,111188835,4760,4750,4760,4750,101
20240610,091500,110709075,4750,4750,4750,4750,1793
20240610,091400,102192325,4750,4755,4755,4750,60
20240610,091300,101907215,4760,4760,4760,4760,4837
20240610,091200,78883095,4755,4765,4785,4755,1503
20240610,091100,71707375,4765,4750,4765,4750,1137
20240610,091000,66300305,4725,4720,4750,4720,1667
20240610,090900,58408215,4740,4720,4740,4720,986
20240610,090800,53749895,4695,4720,4720,4695,409
20240610,090700,51819440,4710,4720,4720,4690,608
20240610,090600,48957960,4720,4700,4720,4700,2237
20240610,090500,38443805,4700,4700,4700,4695,1180
20240610,090400,32898905,4670,4700,4700,4670,1324
20240610,090300,26695790,4700,4670,4700,4670,1172
20240610,090200,21194890,4700,4695,4700,4670,511
20240610,090100,18807145,4695,4695,4695,4680,255
20240610,090000,17609935,4695,4675,4695,4675,3362