stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,211800,147651785,3895,3895,3895,3895,1906
20240610,211700,147651785,3895,3895,3895,3895,0
20240610,211600,147651785,3895,3895,3895,3895,0
20240610,211500,147651785,3895,3895,3895,3895,0
20240610,211400,147651785,3895,3895,3895,3895,0
20240610,211300,147651785,3895,3895,3895,3895,0
20240610,211200,147651785,3895,3895,3895,3895,0
20240610,211100,147651785,3895,3895,3895,3895,0
20240610,211000,147651785,3895,3895,3895,3895,0
20240610,210900,147651785,3895,3895,3895,3895,0
20240610,210800,147651785,3895,3895,3895,3895,0
20240610,210700,147651785,3895,3895,3895,3895,0
20240610,210600,147651785,3895,3895,3895,3895,0
20240610,210500,147651785,3895,3895,3895,3895,0
20240610,210400,147651785,3895,3895,3895,3895,0
20240610,210300,147651785,3895,3895,3895,3895,0
20240610,210200,147651785,3895,3895,3895,3895,0
20240610,210100,147651785,3895,3895,3895,3895,0
20240610,210000,147651785,3895,3895,3895,3895,0
20240610,205900,147651785,3895,3895,3895,3895,0
20240610,205800,147651785,3895,3895,3895,3895,0
20240610,205700,147651785,3895,3895,3895,3895,0
20240610,205600,147651785,3895,3895,3895,3895,0
20240610,205500,147651785,3895,3895,3895,3895,0
20240610,205400,147651785,3895,3895,3895,3895,0
20240610,205300,147651785,3895,3895,3895,3895,0
20240610,205200,147651785,3895,3895,3895,3895,0
20240610,205100,147651785,3895,3895,3895,3895,0
20240610,205000,147651785,3895,3895,3895,3895,0
20240610,204900,147651785,3895,3895,3895,3895,0
20240610,204800,147651785,3895,3895,3895,3895,1906
20240610,204700,147651785,3895,3895,3895,3895,0
20240610,204600,147651785,3895,3895,3895,3895,0
20240610,204500,147651785,3895,3895,3895,3895,0
20240610,204400,147651785,3895,3895,3895,3895,0
20240610,204300,147651785,3895,3895,3895,3895,0
20240610,204200,147651785,3895,3895,3895,3895,0
20240610,204100,147651785,3895,3895,3895,3895,0
20240610,204000,147651785,3895,3895,3895,3895,0
20240610,203900,147651785,3895,3895,3895,3895,0
20240610,203800,147651785,3895,3895,3895,3895,0
20240610,203700,147651785,3895,3895,3895,3895,0
20240610,203600,147651785,3895,3895,3895,3895,0
20240610,203500,147651785,3895,3895,3895,3895,0
20240610,203400,147651785,3895,3895,3895,3895,0
20240610,203300,147651785,3895,3895,3895,3895,0
20240610,203200,147651785,3895,3895,3895,3895,0
20240610,203100,147651785,3895,3895,3895,3895,0
20240610,203000,147651785,3895,3895,3895,3895,0
20240610,202900,147651785,3895,3895,3895,3895,0
20240610,202800,147651785,3895,3895,3895,3895,0
20240610,202700,147651785,3895,3895,3895,3895,0
20240610,202600,147651785,3895,3895,3895,3895,0
20240610,202500,147651785,3895,3895,3895,3895,0
20240610,202400,147651785,3895,3895,3895,3895,0
20240610,202300,147651785,3895,3895,3895,3895,0
20240610,202200,147651785,3895,3895,3895,3895,0
20240610,202100,147651785,3895,3895,3895,3895,0
20240610,202000,147651785,3895,3895,3895,3895,0
20240610,201900,147651785,3895,3895,3895,3895,0
20240610,201800,147651785,3895,3895,3895,3895,1906
20240610,201700,147651785,3895,3895,3895,3895,0
20240610,201600,147651785,3895,3895,3895,3895,0
20240610,201500,147651785,3895,3895,3895,3895,0
20240610,201400,147651785,3895,3895,3895,3895,0
20240610,201300,147651785,3895,3895,3895,3895,0
20240610,201200,147651785,3895,3895,3895,3895,0
20240610,201100,147651785,3895,3895,3895,3895,0
20240610,201000,147651785,3895,3895,3895,3895,0
20240610,200900,147651785,3895,3895,3895,3895,0
20240610,200800,147651785,3895,3895,3895,3895,0
20240610,200700,147651785,3895,3895,3895,3895,0
20240610,200600,147651785,3895,3895,3895,3895,0
20240610,200500,147651785,3895,3895,3895,3895,0
20240610,200400,147651785,3895,3895,3895,3895,0
20240610,200300,147651785,3895,3895,3895,3895,0
20240610,200200,147651785,3895,3895,3895,3895,0
20240610,200100,147651785,3895,3895,3895,3895,0
20240610,200000,147651785,3895,3895,3895,3895,0
20240610,195900,147651785,3895,3895,3895,3895,0
20240610,195800,147651785,3895,3895,3895,3895,0
20240610,195700,147651785,3895,3895,3895,3895,0
20240610,195600,147651785,3895,3895,3895,3895,0
20240610,195500,147651785,3895,3895,3895,3895,0
20240610,195400,147651785,3895,3895,3895,3895,0
20240610,195300,147651785,3895,3895,3895,3895,0
20240610,195200,147651785,3895,3895,3895,3895,0
20240610,195100,147651785,3895,3895,3895,3895,0
20240610,195000,147651785,3895,3895,3895,3895,0
20240610,194900,147651785,3895,3895,3895,3895,0
20240610,194800,147651785,3895,3895,3895,3895,1906
20240610,194700,147651785,3895,3895,3895,3895,0
20240610,194600,147651785,3895,3895,3895,3895,0
20240610,194500,147651785,3895,3895,3895,3895,0
20240610,194400,147651785,3895,3895,3895,3895,0
20240610,194300,147651785,3895,3895,3895,3895,0
20240610,194200,147651785,3895,3895,3895,3895,0
20240610,194100,147651785,3895,3895,3895,3895,0
20240610,194000,147651785,3895,3895,3895,3895,0
20240610,193900,147651785,3895,3895,3895,3895,0
20240610,193800,147651785,3895,3895,3895,3895,0
20240610,193700,147651785,3895,3895,3895,3895,0
20240610,193600,147651785,3895,3895,3895,3895,0
20240610,193500,147651785,3895,3895,3895,3895,0
20240610,193400,147651785,3895,3895,3895,3895,0
20240610,193300,147651785,3895,3895,3895,3895,0
20240610,193200,147651785,3895,3895,3895,3895,0
20240610,193100,147651785,3895,3895,3895,3895,0
20240610,193000,147651785,3895,3895,3895,3895,0
20240610,192900,147651785,3895,3895,3895,3895,0
20240610,192800,147651785,3895,3895,3895,3895,0
20240610,192700,147651785,3895,3895,3895,3895,0
20240610,192600,147651785,3895,3895,3895,3895,0
20240610,192500,147651785,3895,3895,3895,3895,0
20240610,192400,147651785,3895,3895,3895,3895,0
20240610,192300,147651785,3895,3895,3895,3895,0
20240610,192200,147651785,3895,3895,3895,3895,0
20240610,192100,147651785,3895,3895,3895,3895,0
20240610,192000,147651785,3895,3895,3895,3895,0
20240610,191900,147651785,3895,3895,3895,3895,0
20240610,191800,147651785,3895,3895,3895,3895,1906
20240610,191700,147651785,3895,3895,3895,3895,0
20240610,191600,147651785,3895,3895,3895,3895,0
20240610,191500,147651785,3895,3895,3895,3895,0
20240610,191400,147651785,3895,3895,3895,3895,0
20240610,191300,147651785,3895,3895,3895,3895,0
20240610,191200,147651785,3895,3895,3895,3895,0
20240610,191100,147651785,3895,3895,3895,3895,0
20240610,191000,147651785,3895,3895,3895,3895,0
20240610,190900,147651785,3895,3895,3895,3895,0
20240610,190800,147651785,3895,3895,3895,3895,0
20240610,190700,147651785,3895,3895,3895,3895,0
20240610,190600,147651785,3895,3895,3895,3895,0
20240610,190500,147651785,3895,3895,3895,3895,0
20240610,190400,147651785,3895,3895,3895,3895,0
20240610,190300,147651785,3895,3895,3895,3895,0
20240610,190200,147651785,3895,3895,3895,3895,0
20240610,190100,147651785,3895,3895,3895,3895,0
20240610,190000,147651785,3895,3895,3895,3895,0
20240610,185900,147651785,3895,3895,3895,3895,0
20240610,185800,147651785,3895,3895,3895,3895,0
20240610,185700,147651785,3895,3895,3895,3895,0
20240610,185600,147651785,3895,3895,3895,3895,0
20240610,185500,147651785,3895,3895,3895,3895,0
20240610,185400,147651785,3895,3895,3895,3895,0
20240610,185300,147651785,3895,3895,3895,3895,0
20240610,185200,147651785,3895,3895,3895,3895,0
20240610,185100,147651785,3895,3895,3895,3895,0
20240610,185000,147651785,3895,3895,3895,3895,0
20240610,184900,147651785,3895,3895,3895,3895,0
20240610,184800,147651785,3895,3895,3895,3895,1906
20240610,184700,147651785,3895,3895,3895,3895,0
20240610,184600,147651785,3895,3895,3895,3895,0
20240610,184500,147651785,3895,3895,3895,3895,0
20240610,184400,147651785,3895,3895,3895,3895,0
20240610,184300,147651785,3895,3895,3895,3895,0
20240610,184200,147651785,3895,3895,3895,3895,0
20240610,184100,147651785,3895,3895,3895,3895,0
20240610,184000,147651785,3895,3895,3895,3895,0
20240610,183900,147651785,3895,3895,3895,3895,0
20240610,183800,147651785,3895,3895,3895,3895,0
20240610,183700,147651785,3895,3895,3895,3895,0
20240610,183600,147651785,3895,3895,3895,3895,0
20240610,183500,147651785,3895,3895,3895,3895,0
20240610,183400,147651785,3895,3895,3895,3895,0
20240610,183300,147651785,3895,3895,3895,3895,0
20240610,183200,147651785,3895,3895,3895,3895,0
20240610,183100,147651785,3895,3895,3895,3895,0
20240610,183000,147651785,3895,3895,3895,3895,0
20240610,182900,147651785,3895,3895,3895,3895,0
20240610,182800,147651785,3895,3895,3895,3895,0
20240610,182700,147651785,3895,3895,3895,3895,0
20240610,182600,147651785,3895,3895,3895,3895,0
20240610,182500,147651785,3895,3895,3895,3895,0
20240610,182400,147651785,3895,3895,3895,3895,0
20240610,182300,147651785,3895,3895,3895,3895,0
20240610,182200,147651785,3895,3895,3895,3895,0
20240610,182100,147651785,3895,3895,3895,3895,0
20240610,182000,147651785,3895,3895,3895,3895,0
20240610,181900,147651785,3895,3895,3895,3895,0
20240610,181800,147651785,3895,3895,3895,3895,1906
20240610,181700,147651785,3895,3895,3895,3895,0
20240610,181600,147651785,3895,3895,3895,3895,0
20240610,181500,147651785,3895,3895,3895,3895,0
20240610,181400,147651785,3895,3895,3895,3895,0
20240610,181300,147651785,3895,3895,3895,3895,0
20240610,181200,147651785,3895,3895,3895,3895,0
20240610,181100,147651785,3895,3895,3895,3895,0
20240610,181000,147651785,3895,3895,3895,3895,0
20240610,180900,147651785,3895,3895,3895,3895,0
20240610,180800,147651785,3895,3895,3895,3895,0
20240610,180700,147651785,3895,3895,3895,3895,0
20240610,180600,147651785,3895,3895,3895,3895,0
20240610,180500,147651785,3895,3895,3895,3895,0
20240610,180400,147651785,3895,3895,3895,3895,0
20240610,180300,147651785,3895,3895,3895,3895,0
20240610,180200,147651785,3895,3895,3895,3895,0
20240610,180100,147651785,3895,3895,3895,3895,0
20240610,180000,147651785,3895,3895,3895,3895,0
20240610,175900,147651785,3895,3895,3895,3895,0
20240610,175800,147651785,3895,3895,3895,3895,0
20240610,175700,147651785,3895,3895,3895,3895,0
20240610,175600,147651785,3895,3895,3895,3895,0
20240610,175500,147651785,3895,3895,3895,3895,0
20240610,175400,147651785,3895,3895,3895,3895,0
20240610,175300,147651785,3895,3895,3895,3895,0
20240610,175200,147651785,3895,3895,3895,3895,0
20240610,175100,147651785,3895,3895,3895,3895,0
20240610,175000,147651785,3895,3895,3895,3895,0
20240610,174900,147651785,3895,3895,3895,3895,0
20240610,174800,147651785,3895,3895,3895,3895,1906
20240610,174700,147651785,3895,3895,3895,3895,0
20240610,174600,147651785,3895,3895,3895,3895,0
20240610,174500,147651785,3895,3895,3895,3895,0
20240610,174400,147651785,3895,3895,3895,3895,0
20240610,174300,147651785,3895,3895,3895,3895,0
20240610,174200,147651785,3895,3895,3895,3895,0
20240610,174100,147651785,3895,3895,3895,3895,0
20240610,174000,147651785,3895,3895,3895,3895,0
20240610,173900,147651785,3895,3895,3895,3895,0
20240610,173800,147651785,3895,3895,3895,3895,0
20240610,173700,147651785,3895,3895,3895,3895,0
20240610,173600,147651785,3895,3895,3895,3895,0
20240610,173500,147651785,3895,3895,3895,3895,0
20240610,173400,147651785,3895,3895,3895,3895,0
20240610,173300,147651785,3895,3895,3895,3895,0
20240610,173200,147651785,3895,3895,3895,3895,0
20240610,173100,147651785,3895,3895,3895,3895,0
20240610,173000,147651785,3895,3895,3895,3895,0
20240610,172900,147651785,3895,3895,3895,3895,0
20240610,172800,147651785,3895,3895,3895,3895,0
20240610,172700,147651785,3895,3895,3895,3895,0
20240610,172600,147651785,3895,3895,3895,3895,0
20240610,172500,147651785,3895,3895,3895,3895,0
20240610,172400,147651785,3895,3895,3895,3895,0
20240610,172300,147651785,3895,3895,3895,3895,0
20240610,172200,147651785,3895,3895,3895,3895,0
20240610,172100,147651785,3895,3895,3895,3895,0
20240610,172000,147651785,3895,3895,3895,3895,0
20240610,171900,147651785,3895,3895,3895,3895,0
20240610,171800,147651785,3895,3895,3895,3895,1906
20240610,171700,147651785,3895,3895,3895,3895,0
20240610,171600,147651785,3895,3895,3895,3895,0
20240610,171500,147651785,3895,3895,3895,3895,0
20240610,171400,147651785,3895,3895,3895,3895,0
20240610,171300,147651785,3895,3895,3895,3895,0
20240610,171200,147651785,3895,3895,3895,3895,0
20240610,171100,147651785,3895,3895,3895,3895,0
20240610,171000,147651785,3895,3895,3895,3895,0
20240610,170900,147651785,3895,3895,3895,3895,0
20240610,170800,147651785,3895,3895,3895,3895,0
20240610,170700,147651785,3895,3895,3895,3895,0
20240610,170600,147651785,3895,3895,3895,3895,0
20240610,170500,147651785,3895,3895,3895,3895,0
20240610,170400,147651785,3895,3895,3895,3895,0
20240610,170300,147651785,3895,3895,3895,3895,0
20240610,170200,147651785,3895,3895,3895,3895,0
20240610,170100,147651785,3895,3895,3895,3895,0
20240610,170000,147651785,3895,3895,3895,3895,0
20240610,165900,147651785,3895,3895,3895,3895,0
20240610,165800,147651785,3895,3895,3895,3895,0
20240610,165700,147651785,3895,3895,3895,3895,0
20240610,165600,147651785,3895,3895,3895,3895,0
20240610,165500,147651785,3895,3895,3895,3895,0
20240610,165400,147651785,3895,3895,3895,3895,0
20240610,165300,147651785,3895,3895,3895,3895,0
20240610,165200,147651785,3895,3895,3895,3895,0
20240610,165100,147651785,3895,3895,3895,3895,0
20240610,165000,147651785,3895,3895,3895,3895,0
20240610,164900,147651785,3895,3895,3895,3895,0
20240610,164800,147651785,3895,3895,3895,3895,1906
20240610,164700,147651785,3895,3895,3895,3895,0
20240610,164600,147651785,3895,3895,3895,3895,0
20240610,164500,147651785,3895,3895,3895,3895,0
20240610,164400,147651785,3895,3895,3895,3895,0
20240610,164300,147651785,3895,3895,3895,3895,0
20240610,164200,147651785,3895,3895,3895,3895,0
20240610,164100,147651785,3895,3895,3895,3895,0
20240610,164000,147651785,3895,3895,3895,3895,0
20240610,163900,147651785,3895,3895,3895,3895,0
20240610,163800,147651785,3895,3895,3895,3895,0
20240610,163700,147651785,3895,3895,3895,3895,0
20240610,163600,147651785,3895,3895,3895,3895,0
20240610,163500,147651785,3895,3895,3895,3895,0
20240610,163400,147651785,3895,3895,3895,3895,0
20240610,163300,147651785,3895,3895,3895,3895,0
20240610,163200,147651785,3895,3895,3895,3895,0
20240610,163100,147651785,3895,3895,3895,3895,0
20240610,163000,147651785,3895,3895,3895,3895,0
20240610,162900,147651785,3895,3895,3895,3895,0
20240610,162800,147651785,3895,3895,3895,3895,0
20240610,162700,147651785,3895,3895,3895,3895,0
20240610,162600,147651785,3895,3895,3895,3895,0
20240610,162500,147651785,3895,3895,3895,3895,0
20240610,162400,147651785,3895,3895,3895,3895,0
20240610,162300,147651785,3895,3895,3895,3895,0
20240610,162200,147651785,3895,3895,3895,3895,0
20240610,162100,147651785,3895,3895,3895,3895,0
20240610,162000,147651785,3895,3895,3895,3895,0
20240610,161900,147651785,3895,3895,3895,3895,0
20240610,161800,147651785,3895,3895,3895,3895,1906
20240610,161700,147651785,3895,3895,3895,3895,0
20240610,161600,147651785,3895,3895,3895,3895,0
20240610,161500,147651785,3895,3895,3895,3895,0
20240610,161400,147651785,3895,3895,3895,3895,0
20240610,161300,147651785,3895,3895,3895,3895,0
20240610,161200,147651785,3895,3895,3895,3895,0
20240610,161100,147651785,3895,3895,3895,3895,0
20240610,161000,147651785,3895,3895,3895,3895,0
20240610,160900,147651785,3895,3895,3895,3895,0
20240610,160800,147651785,3895,3895,3895,3895,0
20240610,160700,147651785,3895,3895,3895,3895,0
20240610,160600,147651785,3895,3895,3895,3895,0
20240610,160500,147651785,3895,3895,3895,3895,0
20240610,160400,147651785,3895,3895,3895,3895,0
20240610,160300,147651785,3895,3895,3895,3895,0
20240610,160200,147651785,3895,3895,3895,3895,0
20240610,160100,147651785,3895,3895,3895,3895,0
20240610,160000,147651785,3895,3895,3895,3895,0
20240610,155900,147651785,3895,3895,3895,3895,0
20240610,155800,147651785,3895,3895,3895,3895,0
20240610,155700,147651785,3895,3895,3895,3895,0
20240610,155600,147651785,3895,3895,3895,3895,0
20240610,155500,147651785,3895,3895,3895,3895,0
20240610,155400,147651785,3895,3895,3895,3895,0
20240610,155300,147651785,3895,3895,3895,3895,0
20240610,155200,147651785,3895,3895,3895,3895,0
20240610,155100,147651785,3895,3895,3895,3895,0
20240610,155000,147651785,3895,3895,3895,3895,0
20240610,154900,147651785,3895,3895,3895,3895,0
20240610,154800,147651785,3895,3895,3895,3895,1906
20240610,154700,147651785,3895,3895,3895,3895,0
20240610,154600,147651785,3895,3895,3895,3895,0
20240610,154500,147651785,3895,3895,3895,3895,0
20240610,154400,147651785,3895,3895,3895,3895,0
20240610,154300,147651785,3895,3895,3895,3895,0
20240610,154200,147651785,3895,3895,3895,3895,0
20240610,154100,147651785,3895,3895,3895,3895,0
20240610,154000,147651785,3895,3895,3895,3895,0
20240610,153900,147651785,3895,3895,3895,3895,0
20240610,153800,147651785,3895,3895,3895,3895,0
20240610,153700,147651785,3895,3895,3895,3895,0
20240610,153600,147651785,3895,3895,3895,3895,0
20240610,153500,147651785,3895,3895,3895,3895,0
20240610,153400,147651785,3895,3895,3895,3895,0
20240610,153300,147651785,3895,3895,3895,3895,0
20240610,153200,147651785,3895,3895,3895,3895,0
20240610,153100,147651785,3895,3895,3895,3895,0
20240610,153000,147651785,3895,3895,3895,3895,1906
20240610,152900,140227915,3910,3910,3910,3910,0
20240610,152800,140227915,3910,3910,3910,3910,0
20240610,152700,140227915,3910,3910,3910,3910,0
20240610,152600,140227915,3910,3910,3910,3910,0
20240610,152500,140227915,3910,3910,3910,3910,0
20240610,152400,140227915,3910,3910,3910,3910,0
20240610,152300,140227915,3910,3910,3910,3910,0
20240610,152200,140227915,3910,3910,3910,3910,0
20240610,152100,140227915,3910,3910,3910,3910,0
20240610,152000,140227915,3910,3910,3910,3910,0
20240610,151900,140227915,3910,3910,3910,3910,0
20240610,151800,140227915,3910,3910,3910,3910,1
20240610,151700,140224005,3900,3900,3900,3900,0
20240610,151600,140224005,3900,3900,3900,3900,109
20240610,151500,139798905,3905,3905,3905,3905,85
20240610,151400,139466980,3910,3915,3915,3910,143
20240610,151300,138907650,3900,3915,3915,3900,207
20240610,151200,138098850,3900,3900,3900,3900,400
20240610,151100,136538850,3915,3915,3915,3915,1
20240610,151000,136534935,3905,3905,3905,3905,0
20240610,150900,136534935,3905,3905,3905,3905,301
20240610,150800,135359530,3900,3900,3900,3900,845
20240610,150700,132064030,3915,3915,3915,3915,1
20240610,150600,132060115,3905,3905,3905,3905,10
20240610,150500,132021065,3905,3905,3905,3905,23
20240610,150400,131931250,3905,3910,3910,3905,402
20240610,150300,130360415,3915,3915,3915,3915,0
20240610,150200,130360415,3915,3915,3915,3915,31
20240610,150100,130239050,3940,3940,3940,3940,0
20240610,150000,130239050,3940,3940,3940,3940,7
20240610,145900,130211470,3915,3915,3915,3915,150
20240610,145800,129624220,3915,3905,3915,3905,179
20240610,145700,128924035,3905,3905,3905,3905,71
20240610,145600,128646780,3900,3900,3900,3900,0
20240610,145500,128646780,3900,3895,3900,3895,327
20240610,145400,127372980,3900,3900,3900,3900,0
20240610,145300,127372980,3900,3900,3900,3900,2
20240610,145200,127365180,3900,3900,3900,3900,0
20240610,145100,127365180,3900,3900,3900,3900,2
20240610,145000,127357380,3900,3900,3900,3900,0
20240610,144900,127357380,3900,3895,3900,3895,208
20240610,144800,126546885,3900,3900,3900,3900,0
20240610,144700,126546885,3900,3900,3900,3900,580
20240610,144600,124284885,3900,3900,3900,3900,275
20240610,144500,123212385,3900,3900,3900,3900,90
20240610,144400,122861385,3900,3895,3900,3895,806
20240610,144300,119720015,3895,3895,3895,3895,227
20240610,144200,118835850,3895,3895,3895,3895,0
20240610,144100,118835850,3895,3895,3895,3895,0
20240610,144000,118835850,3895,3895,3895,3895,1
20240610,143900,118831955,3895,3895,3895,3895,0
20240610,143800,118831955,3895,3895,3895,3895,0
20240610,143700,118831955,3895,3895,3895,3895,450
20240610,143600,117079205,3900,3900,3900,3900,50
20240610,143500,116884205,3900,3900,3900,3900,0
20240610,143400,116884205,3900,3900,3900,3900,12
20240610,143300,116837405,3895,3900,3900,3895,1166
20240610,143200,112291520,3900,3900,3900,3900,0
20240610,143100,112291520,3900,3900,3900,3900,0
20240610,143000,112291520,3900,3900,3900,3900,0
20240610,142900,112291520,3900,3900,3900,3900,548
20240610,142800,110154320,3900,3900,3900,3900,0
20240610,142700,110154320,3900,3900,3900,3900,0
20240610,142600,110154320,3900,3900,3900,3900,0
20240610,142500,110154320,3900,3900,3900,3900,0
20240610,142400,110154320,3900,3900,3900,3900,0
20240610,142300,110154320,3900,3900,3900,3900,0
20240610,142200,110154320,3900,3905,3905,3900,840
20240610,142100,106877610,3905,3905,3905,3905,0
20240610,142000,106877610,3905,3905,3905,3905,0
20240610,141900,106877610,3905,3905,3905,3905,0
20240610,141800,106877610,3905,3905,3905,3905,0
20240610,141700,106877610,3905,3905,3905,3905,0
20240610,141600,106877610,3905,3905,3905,3905,41
20240610,141500,106717505,3905,3905,3905,3905,0
20240610,141400,106717505,3905,3905,3905,3905,25
20240610,141300,106619880,3900,3900,3900,3900,0
20240610,141200,106619880,3900,3900,3900,3900,0
20240610,141100,106619880,3900,3905,3905,3900,650
20240610,141000,104083380,3905,3905,3905,3905,0
20240610,140900,104083380,3905,3905,3905,3905,0
20240610,140800,104083380,3905,3905,3905,3905,0
20240610,140700,104083380,3905,3905,3905,3905,157
20240610,140600,103470295,3900,3900,3900,3900,800
20240610,140500,100350295,3905,3905,3905,3905,8
20240610,140400,100319055,3905,3905,3905,3905,0
20240610,140300,100319055,3905,3905,3905,3905,623
20240610,140200,97886240,3905,3905,3905,3905,8
20240610,140100,97855000,3895,3895,3895,3895,0
20240610,140000,97855000,3895,3895,3895,3895,0
20240610,135900,97855000,3895,3900,3900,3895,567
20240610,135800,95644300,3905,3905,3905,3905,233
20240610,135700,94734435,3905,3905,3905,3905,0
20240610,135600,94734435,3905,3905,3905,3905,0
20240610,135500,94734435,3905,3905,3905,3905,0
20240610,135400,94734435,3905,3905,3905,3905,0
20240610,135300,94734435,3905,3905,3905,3905,0
20240610,135200,94734435,3905,3905,3905,3905,0
20240610,135100,94734435,3905,3905,3905,3905,0
20240610,135000,94734435,3905,3905,3905,3905,0
20240610,134900,94734435,3905,3905,3905,3905,1
20240610,134800,94730530,3905,3905,3905,3905,0
20240610,134700,94730530,3905,3905,3905,3905,0
20240610,134600,94730530,3905,3905,3905,3905,0
20240610,134500,94730530,3905,3905,3905,3905,0
20240610,134400,94730530,3905,3905,3905,3905,0
20240610,134300,94730530,3905,3905,3905,3905,0
20240610,134200,94730530,3905,3910,3910,3905,1229
20240610,134100,89931185,3905,3905,3905,3905,0
20240610,134000,89931185,3905,3905,3905,3905,7
20240610,133900,89903850,3905,3905,3905,3905,0
20240610,133800,89903850,3905,3905,3905,3905,736
20240610,133700,87029770,3905,3905,3905,3905,106
20240610,133600,86615840,3905,3905,3905,3905,185
20240610,133500,85893415,3905,3915,3915,3905,1108
20240610,133400,81562090,3915,3915,3915,3915,0
20240610,133300,81562090,3915,3915,3915,3915,0
20240610,133200,81562090,3915,3915,3915,3915,0
20240610,133100,81562090,3915,3915,3915,3915,0
20240610,133000,81562090,3915,3915,3915,3915,0
20240610,132900,81562090,3915,3915,3915,3915,0
20240610,132800,81562090,3915,3915,3915,3915,78
20240610,132700,81256720,3915,3915,3915,3915,0
20240610,132600,81256720,3915,3915,3915,3915,0
20240610,132500,81256720,3915,3915,3915,3915,1000
20240610,132400,77341720,3930,3930,3930,3930,0
20240610,132300,77341720,3930,3930,3930,3930,0
20240610,132200,77341720,3930,3930,3930,3930,0
20240610,132100,77341720,3930,3930,3930,3930,0
20240610,132000,77341720,3930,3930,3930,3930,0
20240610,131900,77341720,3930,3930,3930,3930,0
20240610,131800,77341720,3930,3930,3930,3930,4
20240610,131700,77326000,3915,3915,3915,3915,38
20240610,131600,77177230,3930,3930,3930,3930,1
20240610,131500,77173300,3930,3930,3930,3930,1
20240610,131400,77169370,3930,3930,3930,3930,0
20240610,131300,77169370,3930,3930,3930,3930,100
20240610,131200,76776370,3930,3930,3930,3930,0
20240610,131100,76776370,3930,3930,3930,3930,0
20240610,131000,76776370,3930,3930,3930,3930,0
20240610,130900,76776370,3930,3930,3930,3930,7
20240610,130800,76748860,3915,3915,3915,3915,0
20240610,130700,76748860,3915,3915,3915,3915,0
20240610,130600,76748860,3915,3915,3915,3915,0
20240610,130500,76748860,3915,3915,3915,3915,20
20240610,130400,76670560,3935,3935,3935,3935,0
20240610,130300,76670560,3935,3935,3935,3935,0
20240610,130200,76670560,3935,3935,3935,3935,0
20240610,130100,76670560,3935,3935,3935,3935,0
20240610,130000,76670560,3935,3920,3935,3920,18
20240610,125900,76599840,3920,3920,3920,3920,783
20240610,125800,73530480,3920,3920,3920,3920,315
20240610,125700,72295680,3920,3920,3920,3920,383
20240610,125600,70794320,3925,3925,3925,3925,0
20240610,125500,70794320,3925,3925,3925,3925,0
20240610,125400,70794320,3925,3925,3925,3925,0
20240610,125300,70794320,3925,3925,3925,3925,4
20240610,125200,70778620,3925,3925,3925,3925,0
20240610,125100,70778620,3925,3925,3925,3925,0
20240610,125000,70778620,3925,3925,3925,3925,0
20240610,124900,70778620,3925,3925,3925,3925,0
20240610,124800,70778620,3925,3925,3925,3925,552
20240610,124700,68612020,3925,3925,3925,3925,331
20240610,124600,67312845,3925,3925,3925,3925,5
20240610,124500,67293220,3925,3925,3925,3925,0
20240610,124400,67293220,3925,3925,3925,3925,0
20240610,124300,67293220,3925,3925,3925,3925,11
20240610,124200,67250045,3935,3935,3935,3935,0
20240610,124100,67250045,3935,3935,3935,3935,0
20240610,124000,67250045,3935,3935,3935,3935,0
20240610,123900,67250045,3935,3935,3935,3935,0
20240610,123800,67250045,3935,3935,3935,3935,10
20240610,123700,67210695,3935,3935,3935,3935,0
20240610,123600,67210695,3935,3935,3935,3935,0
20240610,123500,67210695,3935,3935,3935,3935,0
20240610,123400,67210695,3935,3935,3935,3935,0
20240610,123300,67210695,3935,3935,3935,3935,0
20240610,123200,67210695,3935,3935,3935,3935,0
20240610,123100,67210695,3935,3935,3935,3935,14
20240610,123000,67155605,3920,3920,3920,3920,100
20240610,122900,66763605,3940,3940,3940,3940,0
20240610,122800,66763605,3940,3940,3940,3940,0
20240610,122700,66763605,3940,3940,3940,3940,0
20240610,122600,66763605,3940,3925,3940,3925,561
20240610,122500,64561650,3920,3955,3955,3920,3065
20240610,122400,52532510,3955,3955,3955,3955,0
20240610,122300,52532510,3955,3955,3955,3955,0
20240610,122200,52532510,3955,3955,3955,3955,328
20240610,122100,51235270,3955,3955,3955,3955,1
20240610,122000,51231315,3965,3965,3965,3965,0
20240610,121900,51231315,3965,3965,3965,3965,0
20240610,121800,51231315,3965,3965,3965,3965,0
20240610,121700,51231315,3965,3965,3965,3965,0
20240610,121600,51231315,3965,3965,3965,3965,0
20240610,121500,51231315,3965,3965,3965,3965,0
20240610,121400,51231315,3965,3965,3965,3965,0
20240610,121300,51231315,3965,3965,3965,3965,0
20240610,121200,51231315,3965,3965,3965,3965,2
20240610,121100,51223385,3970,3970,3970,3970,0
20240610,121000,51223385,3970,3970,3970,3970,0
20240610,120900,51223385,3970,3960,3970,3960,3
20240610,120800,51211495,3975,3975,3975,3975,0
20240610,120700,51211495,3975,3975,3975,3975,0
20240610,120600,51211495,3975,3960,3975,3960,5
20240610,120500,51191650,3975,3960,3975,3960,82
20240610,120400,50866510,3960,3960,3960,3960,1
20240610,120300,50862550,3960,3960,3960,3960,0
20240610,120200,50862550,3960,3960,3960,3960,0
20240610,120100,50862550,3960,3960,3960,3960,0
20240610,120000,50862550,3960,3960,3960,3960,0
20240610,115900,50862550,3960,3960,3960,3960,2
20240610,115800,50854630,3960,3960,3960,3960,0
20240610,115700,50854630,3960,3960,3960,3960,0
20240610,115600,50854630,3960,3960,3960,3960,0
20240610,115500,50854630,3960,3960,3960,3960,0
20240610,115400,50854630,3960,3960,3960,3960,0
20240610,115300,50854630,3960,3960,3960,3960,0
20240610,115200,50854630,3960,3960,3960,3960,0
20240610,115100,50854630,3960,3960,3960,3960,0
20240610,115000,50854630,3960,3960,3960,3960,0
20240610,114900,50854630,3960,3960,3960,3960,0
20240610,114800,50854630,3960,3960,3960,3960,0
20240610,114700,50854630,3960,3960,3960,3960,3
20240610,114600,50842750,3960,3960,3960,3960,0
20240610,114500,50842750,3960,3940,3960,3940,148
20240610,114400,50259470,3940,3940,3940,3940,0
20240610,114300,50259470,3940,3935,3940,3935,69
20240610,114200,49987920,3930,3930,3930,3930,0
20240610,114100,49987920,3930,3930,3930,3930,0
20240610,114000,49987920,3930,3930,3930,3930,0
20240610,113900,49987920,3930,3930,3930,3930,0
20240610,113800,49987920,3930,3930,3930,3930,0
20240610,113700,49987920,3930,3930,3930,3930,1
20240610,113600,49983990,3945,3945,3945,3945,0
20240610,113500,49983990,3945,3945,3945,3925,737
20240610,113400,47089395,3960,3960,3960,3960,0
20240610,113300,47089395,3960,3960,3960,3960,0
20240610,113200,47089395,3960,3960,3960,3960,0
20240610,113100,47089395,3960,3965,3965,3960,900
20240610,113000,43525385,3960,3960,3960,3960,374
20240610,112900,42044345,3960,3960,3960,3960,0
20240610,112800,42044345,3960,3960,3960,3960,0
20240610,112700,42044345,3960,3960,3960,3960,0
20240610,112600,42044345,3960,3960,3960,3960,0
20240610,112500,42044345,3960,3960,3960,3960,0
20240610,112400,42044345,3960,3960,3960,3960,0
20240610,112300,42044345,3960,3960,3960,3960,1
20240610,112200,42040385,3945,3945,3945,3945,0
20240610,112100,42040385,3945,3945,3945,3945,0
20240610,112000,42040385,3945,3945,3945,3945,0
20240610,111900,42040385,3945,3945,3945,3945,0
20240610,111800,42040385,3945,3945,3945,3945,0
20240610,111700,42040385,3945,3945,3945,3945,0
20240610,111600,42040385,3945,3945,3945,3945,4
20240610,111500,42024605,3945,3945,3945,3945,0
20240610,111400,42024605,3945,3945,3945,3945,0
20240610,111300,42024605,3945,3945,3945,3945,3
20240610,111200,42012770,3935,3935,3935,3935,0
20240610,111100,42012770,3935,3935,3935,3935,90
20240610,111000,41658620,3935,3935,3935,3935,6
20240610,110900,41635010,3935,3935,3935,3935,8
20240610,110800,41603530,3925,3930,3930,3925,1858
20240610,110700,34308855,3960,3960,3960,3960,0
20240610,110600,34308855,3960,3960,3960,3960,0
20240610,110500,34308855,3960,3960,3960,3960,0
20240610,110400,34308855,3960,3960,3960,3960,0
20240610,110300,34308855,3960,3960,3960,3960,0
20240610,110200,34308855,3960,3960,3960,3960,4
20240610,110100,34293015,3955,3955,3955,3955,0
20240610,110000,34293015,3955,3955,3955,3955,0
20240610,105900,34293015,3955,3955,3955,3955,0
20240610,105800,34293015,3955,3955,3955,3955,0
20240610,105700,34293015,3955,3955,3955,3955,0
20240610,105600,34293015,3955,3955,3955,3955,0
20240610,105500,34293015,3955,3955,3955,3955,1
20240610,105400,34289060,3955,3955,3955,3955,50
20240610,105300,34091310,3960,3960,3960,3960,0
20240610,105200,34091310,3960,3960,3960,3960,0
20240610,105100,34091310,3960,3960,3960,3960,0
20240610,105000,34091310,3960,3960,3960,3960,0
20240610,104900,34091310,3960,3960,3960,3960,0
20240610,104800,34091310,3960,3945,3960,3945,38
20240610,104700,33941185,3945,3945,3945,3945,1
20240610,104600,33937240,3920,3920,3920,3920,76
20240610,104500,33639320,3920,3920,3920,3920,0
20240610,104400,33639320,3920,3915,3920,3915,115
20240610,104300,33188975,3920,3930,3930,3920,309
20240610,104200,31977605,3955,3955,3955,3955,0
20240610,104100,31977605,3955,3940,3955,3940,18
20240610,104000,31906445,3940,3935,3940,3935,55
20240610,103900,31689965,3935,3935,3935,3935,0
20240610,103800,31689965,3935,3935,3935,3935,2
20240610,103700,31682095,3935,3935,3935,3935,0
20240610,103600,31682095,3935,3935,3935,3935,11
20240610,103500,31638810,3935,3935,3935,3935,1
20240610,103400,31634875,3935,3935,3935,3935,0
20240610,103300,31634875,3935,3935,3935,3935,0
20240610,103200,31634875,3935,3935,3935,3935,0
20240610,103100,31634875,3935,3935,3935,3935,0
20240610,103000,31634875,3935,3935,3935,3935,0
20240610,102900,31634875,3935,3940,3940,3935,5
20240610,102800,31615180,3935,3930,3935,3930,4
20240610,102700,31599450,3940,3940,3940,3940,20
20240610,102600,31520650,3940,3940,3940,3940,22
20240610,102500,31433970,3940,3940,3940,3940,1
20240610,102400,31430030,3940,3940,3940,3915,8
20240610,102300,31398560,3910,3920,3920,3910,250
20240610,102200,30420330,3920,3920,3920,3920,0
20240610,102100,30420330,3920,3920,3920,3920,62
20240610,102000,30177290,3920,3915,3920,3915,1239
20240610,101900,25326515,3920,3920,3920,3920,0
20240610,101800,25326515,3920,3925,3925,3920,329
20240610,101700,24036205,3940,3940,3940,3940,0
20240610,101600,24036205,3940,3940,3940,3940,0
20240610,101500,24036205,3940,3940,3940,3940,1
20240610,101400,24032265,3945,3945,3945,3945,13
20240610,101300,23980980,3945,3945,3945,3945,0
20240610,101200,23980980,3945,3965,3965,3945,3
20240610,101100,23969105,3965,3965,3965,3965,1
20240610,101000,23965140,3965,3965,3965,3965,1
20240610,100900,23961175,3965,3965,3965,3965,1
20240610,100800,23957210,3965,3965,3965,3965,1
20240610,100700,23953245,3965,3965,3965,3965,2
20240610,100600,23945315,3965,3965,3965,3965,1
20240610,100500,23941350,3965,3965,3965,3965,0
20240610,100400,23941350,3965,3970,3970,3965,54
20240610,100300,23726990,3945,3925,3975,3925,472
20240610,100200,21864290,3955,3955,3955,3955,0
20240610,100100,21864290,3955,3930,3955,3930,110
20240610,100000,21431740,3945,3945,3945,3945,217
20240610,095900,20575675,3955,3945,3955,3945,27
20240610,095800,20469055,3940,3940,3940,3940,0
20240610,095700,20469055,3940,3940,3940,3940,1
20240610,095600,20465115,3965,3965,3965,3965,0
20240610,095500,20465115,3965,3960,3965,3960,454
20240610,095400,18665830,3965,3965,3965,3965,0
20240610,095300,18665830,3965,3965,3965,3965,0
20240610,095200,18665830,3965,3965,3965,3965,0
20240610,095100,18665830,3965,3965,3965,3965,0
20240610,095000,18665830,3965,3965,3965,3965,0
20240610,094900,18665830,3965,3965,3965,3965,1
20240610,094800,18661865,3965,3955,3970,3955,80
20240610,094700,18345025,3945,3945,3945,3945,98
20240610,094600,17958415,3945,3945,3945,3945,1
20240610,094500,17954470,3945,3945,3945,3945,0
20240610,094400,17954470,3945,3945,3945,3945,0
20240610,094300,17954470,3945,3945,3945,3945,0
20240610,094200,17954470,3945,3945,3945,3945,0
20240610,094100,17954470,3945,3945,3945,3945,0
20240610,094000,17954470,3945,3945,3945,3945,0
20240610,093900,17954470,3945,3945,3945,3945,0
20240610,093800,17954470,3945,3945,3945,3945,0
20240610,093700,17954470,3945,3945,3945,3945,0
20240610,093600,17954470,3945,3945,3945,3945,0
20240610,093500,17954470,3945,3945,3945,3945,0
20240610,093400,17954470,3945,3945,3945,3945,0
20240610,093300,17954470,3945,3945,3945,3945,0
20240610,093200,17954470,3945,3945,3945,3945,0
20240610,093100,17954470,3945,3945,3945,3945,35
20240610,093000,17816395,3930,3930,3930,3930,108
20240610,092900,17391955,3930,3930,3930,3930,0
20240610,092800,17391955,3930,3930,3930,3930,0
20240610,092700,17391955,3930,3930,3930,3930,0
20240610,092600,17391955,3930,3930,3930,3930,7
20240610,092500,17364445,3950,3950,3950,3950,0
20240610,092400,17364445,3950,3950,3950,3950,1
20240610,092300,17360495,3935,3935,3935,3935,200
20240610,092200,16573495,3955,3955,3955,3955,2
20240610,092100,16565585,3960,3935,3960,3935,3
20240610,092000,16553730,3970,3970,3970,3970,15
20240610,091900,16494180,3990,3990,3990,3990,0
20240610,091800,16494180,3990,3960,3990,3960,114
20240610,091700,16041035,3960,3960,3960,3960,7
20240610,091600,16013315,3920,3940,3940,3920,5
20240610,091500,15993665,3945,3950,3950,3945,199
20240610,091400,15207620,3950,3950,3950,3950,15
20240610,091300,15148370,3920,3920,3920,3920,0
20240610,091200,15148370,3920,3950,3950,3920,77
20240610,091100,14846500,3950,3950,3950,3950,201
20240610,091000,14052550,3905,3950,3950,3905,517
20240610,090900,12023265,3955,3955,3955,3955,373
20240610,090800,10548050,3955,3940,3955,3930,1002
20240610,090700,6608900,3955,3955,3955,3955,50
20240610,090600,6411150,3955,3955,3955,3955,1
20240610,090500,6407195,3955,3955,3955,3955,30
20240610,090400,6288545,3975,3940,3975,3940,180
20240610,090300,5576300,3915,3920,3920,3915,100
20240610,090200,5184725,3955,3955,3955,3955,88
20240610,090100,4836685,3950,3950,3950,3950,0
20240610,090000,4836685,3950,3945,3950,3945,1226