stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,211700,6699352420,5040,5040,5040,5040,10513
20240612,211600,6699352420,5040,5040,5040,5040,0
20240612,211500,6699352420,5040,5040,5040,5040,0
20240612,211400,6699352420,5040,5040,5040,5040,0
20240612,211300,6699352420,5040,5040,5040,5040,0
20240612,211200,6699352420,5040,5040,5040,5040,0
20240612,211100,6699352420,5040,5040,5040,5040,0
20240612,211000,6699352420,5040,5040,5040,5040,0
20240612,210900,6699352420,5040,5040,5040,5040,0
20240612,210800,6699352420,5040,5040,5040,5040,0
20240612,210700,6699352420,5040,5040,5040,5040,0
20240612,210600,6699352420,5040,5040,5040,5040,0
20240612,210500,6699352420,5040,5040,5040,5040,0
20240612,210400,6699352420,5040,5040,5040,5040,0
20240612,210300,6699352420,5040,5040,5040,5040,0
20240612,210200,6699352420,5040,5040,5040,5040,0
20240612,210100,6699352420,5040,5040,5040,5040,0
20240612,210000,6699352420,5040,5040,5040,5040,0
20240612,205900,6699352420,5040,5040,5040,5040,0
20240612,205800,6699352420,5040,5040,5040,5040,0
20240612,205700,6699352420,5040,5040,5040,5040,0
20240612,205600,6699352420,5040,5040,5040,5040,0
20240612,205500,6699352420,5040,5040,5040,5040,0
20240612,205400,6699352420,5040,5040,5040,5040,0
20240612,205300,6699352420,5040,5040,5040,5040,0
20240612,205200,6699352420,5040,5040,5040,5040,0
20240612,205100,6699352420,5040,5040,5040,5040,0
20240612,205000,6699352420,5040,5040,5040,5040,0
20240612,204900,6699352420,5040,5040,5040,5040,0
20240612,204800,6699352420,5040,5040,5040,5040,0
20240612,204700,6699352420,5040,5040,5040,5040,10513
20240612,204600,6699352420,5040,5040,5040,5040,0
20240612,204500,6699352420,5040,5040,5040,5040,0
20240612,204400,6699352420,5040,5040,5040,5040,0
20240612,204300,6699352420,5040,5040,5040,5040,0
20240612,204200,6699352420,5040,5040,5040,5040,0
20240612,204100,6699352420,5040,5040,5040,5040,0
20240612,204000,6699352420,5040,5040,5040,5040,0
20240612,203900,6699352420,5040,5040,5040,5040,0
20240612,203800,6699352420,5040,5040,5040,5040,0
20240612,203700,6699352420,5040,5040,5040,5040,0
20240612,203600,6699352420,5040,5040,5040,5040,0
20240612,203500,6699352420,5040,5040,5040,5040,0
20240612,203400,6699352420,5040,5040,5040,5040,0
20240612,203300,6699352420,5040,5040,5040,5040,0
20240612,203200,6699352420,5040,5040,5040,5040,0
20240612,203100,6699352420,5040,5040,5040,5040,0
20240612,203000,6699352420,5040,5040,5040,5040,0
20240612,202900,6699352420,5040,5040,5040,5040,0
20240612,202800,6699352420,5040,5040,5040,5040,0
20240612,202700,6699352420,5040,5040,5040,5040,0
20240612,202600,6699352420,5040,5040,5040,5040,0
20240612,202500,6699352420,5040,5040,5040,5040,0
20240612,202400,6699352420,5040,5040,5040,5040,0
20240612,202300,6699352420,5040,5040,5040,5040,0
20240612,202200,6699352420,5040,5040,5040,5040,0
20240612,202100,6699352420,5040,5040,5040,5040,0
20240612,202000,6699352420,5040,5040,5040,5040,0
20240612,201900,6699352420,5040,5040,5040,5040,0
20240612,201800,6699352420,5040,5040,5040,5040,0
20240612,201700,6699352420,5040,5040,5040,5040,10513
20240612,201600,6699352420,5040,5040,5040,5040,0
20240612,201500,6699352420,5040,5040,5040,5040,0
20240612,201400,6699352420,5040,5040,5040,5040,0
20240612,201300,6699352420,5040,5040,5040,5040,0
20240612,201200,6699352420,5040,5040,5040,5040,0
20240612,201100,6699352420,5040,5040,5040,5040,0
20240612,201000,6699352420,5040,5040,5040,5040,0
20240612,200900,6699352420,5040,5040,5040,5040,0
20240612,200800,6699352420,5040,5040,5040,5040,0
20240612,200700,6699352420,5040,5040,5040,5040,0
20240612,200600,6699352420,5040,5040,5040,5040,0
20240612,200500,6699352420,5040,5040,5040,5040,0
20240612,200400,6699352420,5040,5040,5040,5040,0
20240612,200300,6699352420,5040,5040,5040,5040,0
20240612,200200,6699352420,5040,5040,5040,5040,0
20240612,200100,6699352420,5040,5040,5040,5040,0
20240612,200000,6699352420,5040,5040,5040,5040,0
20240612,195900,6699352420,5040,5040,5040,5040,0
20240612,195800,6699352420,5040,5040,5040,5040,0
20240612,195700,6699352420,5040,5040,5040,5040,0
20240612,195600,6699352420,5040,5040,5040,5040,0
20240612,195500,6699352420,5040,5040,5040,5040,0
20240612,195400,6699352420,5040,5040,5040,5040,0
20240612,195300,6699352420,5040,5040,5040,5040,0
20240612,195200,6699352420,5040,5040,5040,5040,0
20240612,195100,6699352420,5040,5040,5040,5040,0
20240612,195000,6699352420,5040,5040,5040,5040,0
20240612,194900,6699352420,5040,5040,5040,5040,0
20240612,194800,6699352420,5040,5040,5040,5040,0
20240612,194700,6699352420,5040,5040,5040,5040,10513
20240612,194600,6699352420,5040,5040,5040,5040,0
20240612,194500,6699352420,5040,5040,5040,5040,0
20240612,194400,6699352420,5040,5040,5040,5040,0
20240612,194300,6699352420,5040,5040,5040,5040,0
20240612,194200,6699352420,5040,5040,5040,5040,0
20240612,194100,6699352420,5040,5040,5040,5040,0
20240612,194000,6699352420,5040,5040,5040,5040,0
20240612,193900,6699352420,5040,5040,5040,5040,0
20240612,193800,6699352420,5040,5040,5040,5040,0
20240612,193700,6699352420,5040,5040,5040,5040,0
20240612,193600,6699352420,5040,5040,5040,5040,0
20240612,193500,6699352420,5040,5040,5040,5040,0
20240612,193400,6699352420,5040,5040,5040,5040,0
20240612,193300,6699352420,5040,5040,5040,5040,0
20240612,193200,6699352420,5040,5040,5040,5040,0
20240612,193100,6699352420,5040,5040,5040,5040,0
20240612,193000,6699352420,5040,5040,5040,5040,0
20240612,192900,6699352420,5040,5040,5040,5040,0
20240612,192800,6699352420,5040,5040,5040,5040,0
20240612,192700,6699352420,5040,5040,5040,5040,0
20240612,192600,6699352420,5040,5040,5040,5040,0
20240612,192500,6699352420,5040,5040,5040,5040,0
20240612,192400,6699352420,5040,5040,5040,5040,0
20240612,192300,6699352420,5040,5040,5040,5040,0
20240612,192200,6699352420,5040,5040,5040,5040,0
20240612,192100,6699352420,5040,5040,5040,5040,0
20240612,192000,6699352420,5040,5040,5040,5040,0
20240612,191900,6699352420,5040,5040,5040,5040,0
20240612,191800,6699352420,5040,5040,5040,5040,0
20240612,191700,6699352420,5040,5040,5040,5040,10513
20240612,191600,6699352420,5040,5040,5040,5040,0
20240612,191500,6699352420,5040,5040,5040,5040,0
20240612,191400,6699352420,5040,5040,5040,5040,0
20240612,191300,6699352420,5040,5040,5040,5040,0
20240612,191200,6699352420,5040,5040,5040,5040,0
20240612,191100,6699352420,5040,5040,5040,5040,0
20240612,191000,6699352420,5040,5040,5040,5040,0
20240612,190900,6699352420,5040,5040,5040,5040,0
20240612,190800,6699352420,5040,5040,5040,5040,0
20240612,190700,6699352420,5040,5040,5040,5040,0
20240612,190600,6699352420,5040,5040,5040,5040,0
20240612,190500,6699352420,5040,5040,5040,5040,0
20240612,190400,6699352420,5040,5040,5040,5040,0
20240612,190300,6699352420,5040,5040,5040,5040,0
20240612,190200,6699352420,5040,5040,5040,5040,0
20240612,190100,6699352420,5040,5040,5040,5040,0
20240612,190000,6699352420,5040,5040,5040,5040,0
20240612,185900,6699352420,5040,5040,5040,5040,0
20240612,185800,6699352420,5040,5040,5040,5040,0
20240612,185700,6699352420,5040,5040,5040,5040,0
20240612,185600,6699352420,5040,5040,5040,5040,0
20240612,185500,6699352420,5040,5040,5040,5040,0
20240612,185400,6699352420,5040,5040,5040,5040,0
20240612,185300,6699352420,5040,5040,5040,5040,0
20240612,185200,6699352420,5040,5040,5040,5040,0
20240612,185100,6699352420,5040,5040,5040,5040,0
20240612,185000,6699352420,5040,5040,5040,5040,0
20240612,184900,6699352420,5040,5040,5040,5040,0
20240612,184800,6699352420,5040,5040,5040,5040,0
20240612,184700,6699352420,5040,5040,5040,5040,10513
20240612,184600,6699352420,5040,5040,5040,5040,0
20240612,184500,6699352420,5040,5040,5040,5040,0
20240612,184400,6699352420,5040,5040,5040,5040,0
20240612,184300,6699352420,5040,5040,5040,5040,0
20240612,184200,6699352420,5040,5040,5040,5040,0
20240612,184100,6699352420,5040,5040,5040,5040,0
20240612,184000,6699352420,5040,5040,5040,5040,0
20240612,183900,6699352420,5040,5040,5040,5040,0
20240612,183800,6699352420,5040,5040,5040,5040,0
20240612,183700,6699352420,5040,5040,5040,5040,0
20240612,183600,6699352420,5040,5040,5040,5040,0
20240612,183500,6699352420,5040,5040,5040,5040,0
20240612,183400,6699352420,5040,5040,5040,5040,0
20240612,183300,6699352420,5040,5040,5040,5040,0
20240612,183200,6699352420,5040,5040,5040,5040,0
20240612,183100,6699352420,5040,5040,5040,5040,0
20240612,183000,6699352420,5040,5040,5040,5040,0
20240612,182900,6699352420,5040,5040,5040,5040,0
20240612,182800,6699352420,5040,5040,5040,5040,0
20240612,182700,6699352420,5040,5040,5040,5040,0
20240612,182600,6699352420,5040,5040,5040,5040,0
20240612,182500,6699352420,5040,5040,5040,5040,0
20240612,182400,6699352420,5040,5040,5040,5040,0
20240612,182300,6699352420,5040,5040,5040,5040,0
20240612,182200,6699352420,5040,5040,5040,5040,0
20240612,182100,6699352420,5040,5040,5040,5040,0
20240612,182000,6699352420,5040,5040,5040,5040,0
20240612,181900,6699352420,5040,5040,5040,5040,0
20240612,181800,6699352420,5040,5040,5040,5040,0
20240612,181700,6699352420,5040,5040,5040,5040,10513
20240612,181600,6699352420,5040,5040,5040,5040,0
20240612,181500,6699352420,5040,5040,5040,5040,0
20240612,181400,6699352420,5040,5040,5040,5040,0
20240612,181300,6699352420,5040,5040,5040,5040,0
20240612,181200,6699352420,5040,5040,5040,5040,0
20240612,181100,6699352420,5040,5040,5040,5040,0
20240612,181000,6699352420,5040,5040,5040,5040,0
20240612,180900,6699352420,5040,5040,5040,5040,0
20240612,180800,6699352420,5040,5040,5040,5040,0
20240612,180700,6699352420,5040,5040,5040,5040,0
20240612,180600,6699352420,5040,5040,5040,5040,0
20240612,180500,6699352420,5040,5040,5040,5040,0
20240612,180400,6699352420,5040,5040,5040,5040,0
20240612,180300,6699352420,5040,5040,5040,5040,0
20240612,180200,6699352420,5040,5040,5040,5040,0
20240612,180100,6699352420,5040,5040,5040,5040,0
20240612,180000,6699352420,5040,5040,5040,5040,0
20240612,175900,6699352420,5040,5040,5040,5040,0
20240612,175800,6699352420,5040,5040,5040,5040,0
20240612,175700,6699352420,5040,5040,5040,5040,0
20240612,175600,6699352420,5040,5040,5040,5040,0
20240612,175500,6699352420,5040,5040,5040,5040,0
20240612,175400,6699352420,5040,5040,5040,5040,0
20240612,175300,6699352420,5040,5040,5040,5040,0
20240612,175200,6699352420,5040,5040,5040,5040,0
20240612,175100,6699352420,5040,5040,5040,5040,0
20240612,175000,6699352420,5040,5040,5040,5040,0
20240612,174900,6699352420,5040,5040,5040,5040,0
20240612,174800,6699352420,5040,5040,5040,5040,0
20240612,174700,6699352420,5040,5040,5040,5040,10513
20240612,174600,6699352420,5040,5040,5040,5040,0
20240612,174500,6699352420,5040,5040,5040,5040,0
20240612,174400,6699352420,5040,5040,5040,5040,0
20240612,174300,6699352420,5040,5040,5040,5040,0
20240612,174200,6699352420,5040,5040,5040,5040,0
20240612,174100,6699352420,5040,5040,5040,5040,0
20240612,174000,6699352420,5040,5040,5040,5040,0
20240612,173900,6699352420,5040,5040,5040,5040,0
20240612,173800,6699352420,5040,5040,5040,5040,0
20240612,173700,6699352420,5040,5040,5040,5040,0
20240612,173600,6699352420,5040,5040,5040,5040,0
20240612,173500,6699352420,5040,5040,5040,5040,0
20240612,173400,6699352420,5040,5040,5040,5040,0
20240612,173300,6699352420,5040,5040,5040,5040,0
20240612,173200,6699352420,5040,5040,5040,5040,0
20240612,173100,6699352420,5040,5040,5040,5040,0
20240612,173000,6699352420,5040,5040,5040,5040,0
20240612,172900,6699352420,5040,5040,5040,5040,0
20240612,172800,6699352420,5040,5040,5040,5040,0
20240612,172700,6699352420,5040,5040,5040,5040,0
20240612,172600,6699352420,5040,5040,5040,5040,0
20240612,172500,6699352420,5040,5040,5040,5040,0
20240612,172400,6699352420,5040,5040,5040,5040,0
20240612,172300,6699352420,5040,5040,5040,5040,0
20240612,172200,6699352420,5040,5040,5040,5040,0
20240612,172100,6699352420,5040,5040,5040,5040,0
20240612,172000,6699352420,5040,5040,5040,5040,0
20240612,171900,6699352420,5040,5040,5040,5040,0
20240612,171800,6699352420,5040,5040,5040,5040,0
20240612,171700,6699352420,5040,5040,5040,5040,10513
20240612,171600,6699352420,5040,5040,5040,5040,0
20240612,171500,6699352420,5040,5040,5040,5040,0
20240612,171400,6699352420,5040,5040,5040,5040,0
20240612,171300,6699352420,5040,5040,5040,5040,0
20240612,171200,6699352420,5040,5040,5040,5040,0
20240612,171100,6699352420,5040,5040,5040,5040,0
20240612,171000,6699352420,5040,5040,5040,5040,0
20240612,170900,6699352420,5040,5040,5040,5040,0
20240612,170800,6699352420,5040,5040,5040,5040,0
20240612,170700,6699352420,5040,5040,5040,5040,0
20240612,170600,6699352420,5040,5040,5040,5040,0
20240612,170500,6699352420,5040,5040,5040,5040,0
20240612,170400,6699352420,5040,5040,5040,5040,0
20240612,170300,6699352420,5040,5040,5040,5040,0
20240612,170200,6699352420,5040,5040,5040,5040,0
20240612,170100,6699352420,5040,5040,5040,5040,0
20240612,170000,6699352420,5040,5040,5040,5040,0
20240612,165900,6699352420,5040,5040,5040,5040,0
20240612,165800,6699352420,5040,5040,5040,5040,0
20240612,165700,6699352420,5040,5040,5040,5040,0
20240612,165600,6699352420,5040,5040,5040,5040,0
20240612,165500,6699352420,5040,5040,5040,5040,0
20240612,165400,6699352420,5040,5040,5040,5040,0
20240612,165300,6699352420,5040,5040,5040,5040,0
20240612,165200,6699352420,5040,5040,5040,5040,0
20240612,165100,6699352420,5040,5040,5040,5040,0
20240612,165000,6699352420,5040,5040,5040,5040,0
20240612,164900,6699352420,5040,5040,5040,5040,0
20240612,164800,6699352420,5040,5040,5040,5040,0
20240612,164700,6699352420,5040,5040,5040,5040,10513
20240612,164600,6699352420,5040,5040,5040,5040,0
20240612,164500,6699352420,5040,5040,5040,5040,0
20240612,164400,6699352420,5040,5040,5040,5040,0
20240612,164300,6699352420,5040,5040,5040,5040,0
20240612,164200,6699352420,5040,5040,5040,5040,0
20240612,164100,6699352420,5040,5040,5040,5040,0
20240612,164000,6699352420,5040,5040,5040,5040,0
20240612,163900,6699352420,5040,5040,5040,5040,0
20240612,163800,6699352420,5040,5040,5040,5040,0
20240612,163700,6699352420,5040,5040,5040,5040,0
20240612,163600,6699352420,5040,5040,5040,5040,0
20240612,163500,6699352420,5040,5040,5040,5040,0
20240612,163400,6699352420,5040,5040,5040,5040,0
20240612,163300,6699352420,5040,5040,5040,5040,0
20240612,163200,6699352420,5040,5040,5040,5040,0
20240612,163100,6699352420,5040,5040,5040,5040,0
20240612,163000,6699352420,5040,5040,5040,5040,0
20240612,162900,6699352420,5040,5040,5040,5040,0
20240612,162800,6699352420,5040,5040,5040,5040,0
20240612,162700,6699352420,5040,5040,5040,5040,0
20240612,162600,6699352420,5040,5040,5040,5040,0
20240612,162500,6699352420,5040,5040,5040,5040,0
20240612,162400,6699352420,5040,5040,5040,5040,0
20240612,162300,6699352420,5040,5040,5040,5040,0
20240612,162200,6699352420,5040,5040,5040,5040,0
20240612,162100,6699352420,5040,5040,5040,5040,0
20240612,162000,6699352420,5040,5040,5040,5040,0
20240612,161900,6699352420,5040,5040,5040,5040,0
20240612,161800,6699352420,5040,5040,5040,5040,0
20240612,161700,6699352420,5040,5040,5040,5040,10513
20240612,161600,6699352420,5040,5040,5040,5040,0
20240612,161500,6699352420,5040,5040,5040,5040,0
20240612,161400,6699352420,5040,5040,5040,5040,0
20240612,161300,6699352420,5040,5040,5040,5040,0
20240612,161200,6699352420,5040,5040,5040,5040,0
20240612,161100,6699352420,5040,5040,5040,5040,0
20240612,161000,6699352420,5040,5040,5040,5040,0
20240612,160900,6699352420,5040,5040,5040,5040,0
20240612,160800,6699352420,5040,5040,5040,5040,0
20240612,160700,6699352420,5040,5040,5040,5040,0
20240612,160600,6699352420,5040,5040,5040,5040,0
20240612,160500,6699352420,5040,5040,5040,5040,0
20240612,160400,6699352420,5040,5040,5040,5040,0
20240612,160300,6699352420,5040,5040,5040,5040,0
20240612,160200,6699352420,5040,5040,5040,5040,0
20240612,160100,6699352420,5040,5040,5040,5040,0
20240612,160000,6699352420,5040,5040,5040,5040,0
20240612,155900,6699352420,5040,5040,5040,5040,0
20240612,155800,6699352420,5040,5040,5040,5040,0
20240612,155700,6699352420,5040,5040,5040,5040,0
20240612,155600,6699352420,5040,5040,5040,5040,0
20240612,155500,6699352420,5040,5040,5040,5040,0
20240612,155400,6699352420,5040,5040,5040,5040,0
20240612,155300,6699352420,5040,5040,5040,5040,0
20240612,155200,6699352420,5040,5040,5040,5040,0
20240612,155100,6699352420,5040,5040,5040,5040,0
20240612,155000,6699352420,5040,5040,5040,5040,0
20240612,154900,6699352420,5040,5040,5040,5040,0
20240612,154800,6699352420,5040,5040,5040,5040,0
20240612,154700,6699352420,5040,5040,5040,5040,10513
20240612,154600,6699352420,5040,5040,5040,5040,0
20240612,154500,6699352420,5040,5040,5040,5040,0
20240612,154400,6699352420,5040,5040,5040,5040,0
20240612,154300,6699352420,5040,5040,5040,5040,0
20240612,154200,6699352420,5040,5040,5040,5040,0
20240612,154100,6699352420,5040,5040,5040,5040,0
20240612,154000,6699352420,5040,5040,5040,5040,0
20240612,153900,6699352420,5040,5040,5040,5040,0
20240612,153800,6699352420,5040,5040,5040,5040,0
20240612,153700,6699352420,5040,5040,5040,5040,0
20240612,153600,6699352420,5040,5040,5040,5040,0
20240612,153500,6699352420,5040,5040,5040,5040,0
20240612,153400,6699352420,5040,5040,5040,5040,0
20240612,153300,6699352420,5040,5040,5040,5040,0
20240612,153200,6699352420,5040,5040,5040,5040,0
20240612,153100,6699352420,5040,5040,5040,5040,0
20240612,153000,6699352420,5040,5040,5040,5040,10513
20240612,152900,6646366900,5030,5030,5030,5030,0
20240612,152800,6646366900,5030,5030,5030,5030,0
20240612,152700,6646366900,5030,5030,5030,5030,0
20240612,152600,6646366900,5030,5030,5030,5030,0
20240612,152500,6646366900,5030,5030,5030,5030,0
20240612,152400,6646366900,5030,5030,5030,5030,0
20240612,152300,6646366900,5030,5030,5030,5030,0
20240612,152200,6646366900,5030,5030,5030,5030,0
20240612,152100,6646366900,5030,5030,5030,5030,0
20240612,152000,6646366900,5030,5030,5030,5030,0
20240612,151900,6646366900,5030,5040,5050,5030,4063
20240612,151800,6625918150,5050,5040,5050,5040,2162
20240612,151700,6615019940,5050,5050,5050,5050,449
20240612,151600,6612752490,5060,5050,5060,5050,207
20240612,151500,6611707040,5060,5040,5060,5040,3100
20240612,151400,6596062480,5040,5050,5050,5040,1838
20240612,151300,6586797500,5040,5050,5050,5040,33
20240612,151200,6586631080,5050,5050,5050,5040,268
20240612,151100,6585277780,5050,5040,5060,5040,190
20240612,151000,6584319610,5040,5050,5060,5040,119
20240612,150900,6583719550,5060,5040,5060,5040,477
20240612,150800,6581315270,5040,5040,5060,5040,241
20240612,150700,6580100110,5060,5050,5070,5040,988
20240612,150600,6575113110,5050,5070,5070,5050,3105
20240612,150500,6559401580,5070,5080,5080,5070,22
20240612,150400,6559289980,5070,5070,5070,5060,444
20240612,150300,6557040110,5060,5060,5070,5060,433
20240612,150200,6554849040,5060,5060,5070,5060,215
20240612,150100,6553760990,5070,5070,5080,5070,1226
20240612,150000,6547544910,5070,5060,5070,5060,87
20240612,145900,6547104380,5070,5070,5070,5050,1324
20240612,145800,6540412900,5070,5050,5070,5050,1121
20240612,145700,6534745020,5050,5050,5060,5050,760
20240612,145600,6530905510,5060,5060,5060,5050,217
20240612,145500,6529808390,5060,5050,5060,5040,1220
20240612,145400,6523647510,5050,5060,5060,5050,1072
20240612,145300,6518233860,5060,5060,5060,5050,40
20240612,145200,6518031530,5050,5050,5060,5050,137
20240612,145100,6517339500,5060,5050,5060,5050,132
20240612,145000,6516672660,5060,5060,5060,5040,844
20240612,144900,6512417110,5070,5070,5070,5070,0
20240612,144800,6512417110,5070,5050,5070,5050,50
20240612,144700,6512164590,5050,5070,5070,5030,6862
20240612,144600,6477633440,5040,5070,5070,5040,2233
20240612,144500,6466361700,5070,5060,5070,5060,1335
20240612,144400,6459599240,5070,5070,5070,5070,37
20240612,144300,6459411650,5060,5080,5080,5060,951
20240612,144200,6454590460,5080,5070,5080,5070,66
20240612,144100,6454255800,5070,5070,5080,5070,23
20240612,144000,6454139180,5080,5070,5080,5070,111
20240612,143900,6453576400,5080,5080,5080,5070,178
20240612,143800,6452673360,5080,5070,5080,5070,587
20240612,143700,6449697070,5070,5060,5070,5060,1006
20240612,143600,6444604650,5060,5060,5060,5060,253
20240612,143500,6443324470,5050,5050,5060,5050,290
20240612,143400,6441858970,5060,5060,5060,5060,101
20240612,143300,6441347910,5060,5060,5060,5060,111
20240612,143200,6440786250,5060,5060,5070,5060,447
20240612,143100,6438524420,5070,5060,5070,5060,955
20240612,143000,6433692110,5060,5060,5060,5060,214
20240612,142900,6432609270,5060,5060,5060,5060,17
20240612,142800,6432523250,5060,5060,5060,5060,67
20240612,142700,6432184230,5060,5060,5060,5050,575
20240612,142600,6429279210,5060,5060,5060,5050,229
20240612,142500,6428120480,5060,5050,5060,5050,10
20240612,142400,6428069960,5050,5050,5050,5030,121
20240612,142300,6427460040,5050,5050,5050,5050,398
20240612,142200,6425450140,5040,5040,5040,5040,168
20240612,142100,6424603420,5030,5040,5040,5030,1152
20240612,142000,6418802220,5040,5040,5040,5030,1348
20240612,141900,6412009520,5040,5040,5040,5040,52
20240612,141800,6411747440,5030,5030,5030,5030,325
20240612,141700,6410112690,5030,5040,5040,5030,2427
20240612,141600,6397891240,5040,5060,5060,5040,358
20240612,141500,6396085550,5060,5060,5060,5060,11
20240612,141400,6396029890,5040,5060,5070,5040,786
20240612,141300,6392059950,5060,5060,5060,5050,99
20240612,141200,6391559020,5060,5060,5060,5060,11
20240612,141100,6391503360,5050,5050,5050,5050,1
20240612,141000,6391498310,5050,5050,5050,5050,89
20240612,140900,6391048860,5050,5060,5060,5050,202
20240612,140800,6390027640,5060,5070,5070,5060,575
20240612,140700,6387112400,5070,5070,5070,5070,17
20240612,140600,6387026210,5070,5080,5090,5070,535
20240612,140500,6384311820,5090,5070,5090,5070,175
20240612,140400,6383421370,5090,5090,5090,5050,143
20240612,140300,6382696590,5090,5080,5090,5080,520
20240612,140200,6380054920,5080,5060,5080,5060,723
20240612,140100,6376383330,5080,5080,5080,5060,639
20240612,140000,6373143220,5060,5060,5080,5060,395
20240612,135900,6371141080,5070,5050,5080,5050,953
20240612,135800,6366309110,5070,5060,5070,5050,296
20240612,135700,6364811920,5070,5070,5070,5060,425
20240612,135600,6362661290,5060,5060,5060,5060,104
20240612,135500,6362135050,5060,5060,5060,5060,220
20240612,135400,6361021850,5050,5050,5050,5050,50
20240612,135300,6360769350,5060,5060,5060,5060,119
20240612,135200,6360167210,5060,5050,5060,5050,599
20240612,135100,6357142240,5060,5040,5060,5040,191
20240612,135000,6356176570,5060,5060,5060,5060,0
20240612,134900,6356176570,5060,5060,5060,5060,0
20240612,134800,6356176570,5060,5060,5060,5060,1
20240612,134700,6356171510,5040,5050,5050,5040,600
20240612,134600,6353147410,5060,5050,5060,5050,52
20240612,134500,6352884790,5050,5050,5050,5050,202
20240612,134400,6351864690,5050,5050,5050,5050,260
20240612,134300,6350551690,5050,5040,5050,5040,112
20240612,134200,6349986120,5030,5020,5030,5020,9318
20240612,134100,6303119580,5030,5030,5030,5030,0
20240612,134000,6303119580,5030,5020,5030,5020,207
20240612,133900,6302080380,5030,5030,5030,5030,162
20240612,133800,6301265520,5030,5030,5030,5020,545
20240612,133700,6298524220,5030,5020,5030,5010,440
20240612,133600,6296314800,5020,5020,5020,5020,200
20240612,133500,6295310800,5020,5030,5030,5020,260
20240612,133400,6294003200,5030,5030,5030,5020,98
20240612,133300,6293510960,5020,5020,5020,5020,188
20240612,133200,6292567200,5030,5020,5030,5020,251
20240612,133100,6291306670,5030,5010,5030,5010,174
20240612,133000,6290434410,5010,5030,5030,5010,287
20240612,132900,6288992560,5030,5010,5030,5010,207
20240612,132800,6287952390,5020,5020,5030,5020,1170
20240612,132700,6282078980,5020,5030,5030,5020,226
20240612,132600,6280943200,5030,5030,5030,5030,11
20240612,132500,6280887870,5030,5030,5030,5030,1
20240612,132400,6280882840,5020,5020,5020,5020,538
20240612,132300,6278182080,5030,5020,5030,5020,363
20240612,132200,6276359800,5030,5030,5030,5020,788
20240612,132100,6272403970,5020,5030,5030,5020,302
20240612,132000,6270885910,5030,5030,5030,5020,316
20240612,131900,6269299570,5030,5030,5030,5010,67
20240612,131800,6268963180,5030,5030,5030,5010,330
20240612,131700,6267309760,5030,5030,5030,5010,514
20240612,131600,6264733600,5020,5030,5030,5020,1557
20240612,131500,6256917000,5030,5030,5030,5030,280
20240612,131400,6255508600,5020,5030,5030,5020,26
20240612,131300,6255377830,5030,5020,5030,5020,271
20240612,131200,6254017310,5030,5020,5030,5010,4846
20240612,131100,6229712000,5030,5030,5030,5020,2123
20240612,131000,6219040540,5030,5050,5050,5030,64
20240612,130900,6218717930,5050,5050,5060,5020,7620
20240612,130800,6180321900,5050,5070,5070,5050,1386
20240612,130700,6173320950,5060,5060,5060,5060,338
20240612,130600,6171610670,5060,5060,5060,5060,508
20240612,130500,6169040190,5060,5070,5070,5060,71
20240612,130400,6168680660,5080,5070,5080,5060,868
20240612,130300,6164287960,5060,5070,5080,5060,48
20240612,130200,6164045040,5070,5060,5080,5060,349
20240612,130100,6162278330,5080,5080,5080,5080,0
20240612,130000,6162278330,5080,5080,5080,5080,1
20240612,125900,6162273250,5080,5070,5080,5060,113
20240612,125800,6161701410,5060,5070,5070,5060,3446
20240612,125700,6144264160,5070,5070,5070,5070,53
20240612,125600,6143995450,5070,5080,5080,5070,2
20240612,125500,6143985300,5080,5080,5080,5080,7
20240612,125400,6143949740,5080,5070,5080,5060,1910
20240612,125300,6134277600,5070,5080,5080,5070,206
20240612,125200,6133233120,5080,5080,5080,5080,863
20240612,125100,6128849080,5080,5080,5080,5080,134
20240612,125000,6128168360,5090,5090,5090,5090,1
20240612,124900,6128163270,5090,5090,5090,5090,0
20240612,124800,6128163270,5090,5090,5090,5080,409
20240612,124700,6126083620,5090,5090,5090,5090,11
20240612,124600,6126027630,5090,5090,5090,5060,5
20240612,124500,6126002240,5090,5070,5090,5060,280
20240612,124400,6124583210,5070,5080,5080,5070,309
20240612,124300,6123013700,5080,5080,5080,5080,3
20240612,124200,6122998460,5080,5080,5080,5070,296
20240612,124100,6121497490,5080,5060,5080,5060,796
20240612,124000,6117467730,5060,5060,5070,5060,1429
20240612,123900,6110236980,5060,5080,5080,5060,836
20240612,123800,6106006770,5080,5060,5080,5060,526
20240612,123700,6103344780,5070,5070,5070,5060,259
20240612,123600,6102034150,5070,5080,5080,5070,17
20240612,123500,6101947940,5080,5080,5080,5050,1414
20240612,123400,6094799200,5080,5080,5080,5080,0
20240612,123300,6094799200,5080,5070,5080,5060,183
20240612,123200,6093871910,5070,5080,5080,5070,68
20240612,123100,6093526720,5080,5060,5080,5060,47
20240612,123000,6093288840,5060,5080,5080,5060,15
20240612,122900,6093212880,5080,5080,5090,5080,151
20240612,122800,6092444800,5070,5070,5070,5070,3
20240612,122700,6092429590,5060,5080,5090,5060,4064
20240612,122600,6071851690,5080,5080,5080,5080,19
20240612,122500,6071755170,5070,5080,5080,5070,803
20240612,122400,6067683860,5090,5090,5090,5080,13
20240612,122300,6067617750,5070,5080,5090,5070,47
20240612,122200,6067379310,5070,5090,5090,5070,369
20240612,122100,6065508400,5070,5080,5080,5070,4350
20240612,122000,6043441390,5080,5090,5090,5080,101
20240612,121900,6042927400,5100,5090,5100,5090,39
20240612,121800,6042728880,5090,5090,5090,5090,77
20240612,121700,6042336950,5090,5100,5100,5090,691
20240612,121600,6038819740,5090,5100,5100,5090,227
20240612,121500,6037664300,5100,5100,5100,5100,168
20240612,121400,6036807500,5110,5100,5110,5100,941
20240612,121300,6032003390,5100,5090,5100,5090,3454
20240612,121200,6014419110,5080,5080,5080,5080,185
20240612,121100,6013479310,5080,5100,5100,5080,630
20240612,121000,6010272310,5100,5100,5100,5100,976
20240612,120900,6005294710,5090,5100,5100,5090,811
20240612,120800,6001160310,5090,5120,5120,5090,920
20240612,120700,5996471870,5120,5110,5130,5100,1195
20240612,120600,5990353610,5100,5100,5110,5100,1277
20240612,120500,5983833510,5080,5080,5080,5080,101
20240612,120400,5983320430,5100,5080,5100,5080,101
20240612,120300,5982807330,5080,5090,5100,5080,164
20240612,120200,5981972110,5100,5080,5100,5080,69
20240612,120100,5981621570,5080,5080,5080,5080,1433
20240612,120000,5974341930,5080,5110,5110,5080,1232
20240612,115900,5968076070,5110,5100,5120,5090,2224
20240612,115800,5956733900,5100,5100,5130,5100,2621
20240612,115700,5943323560,5100,5100,5100,5090,256
20240612,115600,5942019160,5080,5060,5100,5060,7882
20240612,115500,5902012670,5050,5050,5060,5050,1615
20240612,115400,5893856680,5050,5060,5060,5050,1844
20240612,115300,5884543470,5040,5060,5060,5040,767
20240612,115200,5880669210,5040,5050,5060,5040,3871
20240612,115100,5861100340,5060,5050,5060,5030,1572
20240612,115000,5853176070,5050,5060,5060,5030,6304
20240612,114900,5821382790,5060,5050,5060,5050,370
20240612,114800,5819510690,5050,5050,5060,5050,343
20240612,114700,5817776710,5050,5040,5060,5040,635
20240612,114600,5814569570,5070,5060,5070,5040,1107
20240612,114500,5808978720,5040,5040,5070,5030,4166
20240612,114400,5788002880,5080,5080,5090,5030,2793
20240612,114300,5773882100,5080,5050,5080,5050,378
20240612,114200,5771967350,5050,5050,5070,5020,20675
20240612,114100,5667788510,5050,5070,5070,5030,10745
20240612,114000,5613566830,5070,5080,5100,5050,10303
20240612,113900,5561298320,5090,5070,5100,5050,8803
20240612,113800,5516655260,5070,5050,5090,5040,3961
20240612,113700,5496583140,5050,5060,5070,5040,5928
20240612,113600,5466639420,5050,5050,5060,5020,11003
20240612,113500,5411195930,5060,5060,5070,5040,15028
20240612,113400,5335283510,5060,5110,5110,5020,76703
20240612,113300,4947292130,5100,5090,5150,5060,51002
20240612,113200,4686870970,5070,5260,5290,5070,114358
20240612,113100,4096488350,5250,5400,5440,5210,224385
20240612,113000,2895251570,5400,5130,5430,5130,187449
20240612,112900,1894571410,5140,5140,5140,5090,2525
20240612,112800,1881607600,5140,5080,5150,5080,4601
20240612,112700,1858047700,5080,5080,5080,5070,653
20240612,112600,1854736740,5080,5090,5090,5080,1772
20240612,112500,1845734880,5090,5090,5090,5090,0
20240612,112400,1845734880,5090,5090,5090,5080,55
20240612,112300,1845455430,5080,5080,5080,5070,112
20240612,112200,1844886780,5070,5070,5080,5070,170
20240612,112100,1844024280,5070,5070,5070,5070,40
20240612,112000,1843821480,5070,5090,5090,5070,137
20240612,111900,1843125500,5090,5080,5090,5080,94
20240612,111800,1842647250,5080,5080,5080,5080,858
20240612,111700,1838288610,5090,5090,5090,5090,51
20240612,111600,1838029020,5090,5090,5090,5090,1127
20240612,111500,1832292590,5100,5100,5100,5100,3
20240612,111400,1832277290,5100,5100,5100,5100,200
20240612,111300,1831257290,5100,5100,5100,5090,490
20240612,111200,1828761430,5100,5090,5100,5090,216
20240612,111100,1827660840,5100,5090,5100,5090,722
20240612,111000,1823983850,5090,5080,5090,5080,761
20240612,110900,1820110670,5080,5090,5090,5080,1070
20240612,110800,1814674970,5080,5100,5100,5080,101
20240612,110700,1814161870,5080,5080,5080,5080,0
20240612,110600,1814161870,5080,5090,5090,5080,270
20240612,110500,1812788790,5100,5090,5100,5090,60
20240612,110400,1812482800,5090,5080,5090,5080,561
20240612,110300,1809631910,5080,5080,5080,5070,210
20240612,110200,1808565150,5100,5100,5100,5100,0
20240612,110100,1808565150,5100,5100,5100,5100,1
20240612,110000,1808560050,5070,5090,5090,5070,836
20240612,105900,1804315540,5090,5090,5090,5090,103
20240612,105800,1803791270,5090,5080,5090,5070,1529
20240612,105700,1796032320,5080,5100,5100,5080,117
20240612,105600,1795437830,5100,5070,5100,5070,245
20240612,105500,1794195360,5080,5110,5110,5080,146
20240612,105400,1793453150,5110,5110,5110,5060,5996
20240612,105300,1763037590,5110,5100,5110,5100,3
20240612,105200,1763022270,5110,5100,5110,5100,310
20240612,105100,1761441210,5100,5100,5100,5100,159
20240612,105000,1760630310,5110,5110,5110,5110,31
20240612,104900,1760471900,5110,5100,5130,5100,911
20240612,104800,1755825730,5100,5130,5130,5100,510
20240612,104700,1753224150,5130,5130,5130,5130,3
20240612,104600,1753208760,5130,5130,5130,5130,4
20240612,104500,1753188240,5130,5130,5130,5100,17
20240612,104400,1753101220,5120,5110,5130,5090,403
20240612,104300,1751043850,5110,5130,5130,5090,405
20240612,104200,1748977670,5140,5140,5140,5090,752
20240612,104100,1745146830,5140,5110,5140,5090,619
20240612,104000,1741988260,5120,5140,5140,5120,305
20240612,103900,1740425840,5150,5150,5150,5140,400
20240612,103800,1738365850,5150,5150,5150,5140,45
20240612,103700,1738134510,5160,5150,5160,5140,942
20240612,103600,1733285810,5160,5150,5160,5150,48
20240612,103500,1733038550,5150,5160,5160,5150,86
20240612,103400,1732595400,5170,5160,5170,5150,33
20240612,103300,1732425300,5160,5170,5170,5160,477
20240612,103200,1729962210,5170,5170,5170,5160,464
20240612,103100,1727563340,5170,5160,5180,5160,2822
20240612,103000,1712986670,5160,5150,5160,5150,1085
20240612,102900,1707397830,5150,5160,5160,5130,658
20240612,102800,1704003660,5160,5160,5160,5150,577
20240612,102700,1701026360,5150,5150,5160,5150,2247
20240612,102600,1689453700,5150,5130,5160,5130,3019
20240612,102500,1673905960,5130,5120,5160,5120,31
20240612,102400,1673746830,5160,5140,5160,5120,1125
20240612,102300,1667955290,5140,5130,5150,5130,3198
20240612,102200,1651501860,5130,5130,5130,5120,542
20240612,102100,1648722170,5130,5090,5130,5090,385
20240612,102000,1646753970,5090,5060,5090,5060,111
20240612,101900,1646191750,5060,5080,5080,5060,235
20240612,101800,1645002170,5100,5090,5100,5050,4188
20240612,101700,1623771770,5080,5080,5090,5080,442
20240612,101600,1621525910,5090,5080,5090,5080,327
20240612,101500,1619862860,5090,5090,5100,5060,4368
20240612,101400,1597730620,5080,5090,5110,5080,2443
20240612,101300,1585318360,5090,5110,5110,5090,983
20240612,101200,1580313330,5110,5110,5110,5110,260
20240612,101100,1578984730,5110,5100,5110,5100,8
20240612,101000,1578943880,5100,5110,5120,5100,67
20240612,100900,1578601750,5110,5120,5120,5080,668
20240612,100800,1575201550,5100,5110,5120,5100,995
20240612,100700,1570123640,5110,5110,5120,5110,416
20240612,100600,1567997650,5120,5100,5120,5100,319
20240612,100500,1566368300,5110,5120,5120,5100,261
20240612,100400,1565036910,5110,5110,5120,5110,43
20240612,100300,1564817100,5100,5100,5120,5100,745
20240612,100200,1561017510,5100,5090,5100,5090,301
20240612,100100,1559485410,5080,5100,5100,5080,1910
20240612,100000,1549752930,5100,5100,5100,5090,1223
20240612,095900,1543522340,5100,5090,5100,5090,82
20240612,095800,1543104740,5100,5100,5110,5090,420
20240612,095700,1540963320,5110,5110,5120,5090,421
20240612,095600,1538813220,5110,5110,5110,5090,1045
20240612,095500,1533493420,5110,5090,5110,5090,2069
20240612,095400,1522956190,5100,5130,5130,5090,1493
20240612,095300,1515321840,5130,5130,5130,5110,445
20240612,095200,1513042060,5120,5110,5120,5110,352
20240612,095100,1511241280,5110,5110,5110,5080,269
20240612,095000,1509870030,5110,5110,5140,5090,7708
20240612,094900,1470543590,5110,5120,5120,5110,785
20240612,094800,1466526430,5120,5120,5120,5100,512
20240612,094700,1463914990,5120,5110,5120,5100,1030
20240612,094600,1458659330,5110,5100,5120,5100,1588
20240612,094500,1450558420,5100,5110,5120,5100,885
20240612,094400,1446044600,5100,5110,5120,5100,1655
20240612,094300,1437597560,5120,5110,5120,5100,4732
20240612,094200,1413417180,5110,5120,5120,5100,5837
20240612,094100,1383603300,5120,5140,5140,5100,7401
20240612,094000,1345828210,5140,5150,5150,5140,485
20240612,093900,1343335130,5150,5140,5150,5120,5887
20240612,093800,1313078200,5140,5140,5140,5120,984
20240612,093700,1308031270,5140,5130,5140,5100,6489
20240612,093600,1274813660,5120,5120,5120,5110,1277
20240612,093500,1268282990,5140,5140,5140,5120,2569
20240612,093400,1255116520,5130,5130,5130,5110,3877
20240612,093300,1235245730,5140,5160,5160,5140,1395
20240612,093200,1228069370,5160,5170,5170,5160,1841
20240612,093100,1218557380,5180,5170,5180,5170,956
20240612,093000,1213610600,5170,5190,5190,5170,1288
20240612,092900,1206943250,5180,5180,5190,5170,2189
20240612,092800,1195607900,5170,5180,5180,5170,1849
20240612,092700,1186040290,5180,5190,5190,5180,925
20240612,092600,1181248330,5190,5190,5190,5170,680
20240612,092500,1177723150,5190,5180,5200,5160,3269
20240612,092400,1160750770,5170,5160,5170,5150,2788
20240612,092300,1146356880,5140,5160,5160,5140,330
20240612,092200,1144657480,5160,5160,5160,5140,798
20240612,092100,1140550710,5160,5140,5170,5130,2236
20240612,092000,1129048530,5160,5170,5180,5130,4898
20240612,091900,1103868210,5170,5180,5180,5110,3514
20240612,091800,1085758410,5160,5110,5210,5110,6808
20240612,091700,1050507150,5140,5160,5160,5120,3326
20240612,091600,1033412430,5160,5170,5170,5150,557
20240612,091500,1030538580,5170,5170,5170,5140,1152
20240612,091400,1024609200,5170,5170,5180,5140,5782
20240612,091300,994792680,5170,5190,5190,5170,1107
20240612,091200,989059890,5180,5210,5220,5180,3376
20240612,091100,971480790,5180,5180,5220,5150,18250
20240612,091000,877113890,5190,5180,5200,5180,2251
20240612,090900,865449060,5180,5200,5240,5170,19461
20240612,090800,764025330,5200,5170,5200,5150,10013
20240612,090700,712231950,5180,5180,5190,5170,6844
20240612,090600,676767110,5170,5170,5200,5150,9998
20240612,090500,624974860,5180,5150,5200,5150,27337
20240612,090400,483327450,5150,5090,5180,5090,25185
20240612,090300,353790770,5090,5090,5100,5060,2377
20240612,090200,341693860,5060,5130,5140,5060,14228
20240612,090100,269218250,5130,4995,5140,4985,34977
20240612,090000,91521095,4990,4960,4995,4960,18430