stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,211900,2549037630,2495,2495,2495,2495,21994
20240610,211800,2549037630,2495,2495,2495,2495,0
20240610,211700,2549037630,2495,2495,2495,2495,0
20240610,211600,2549037630,2495,2495,2495,2495,0
20240610,211500,2549037630,2495,2495,2495,2495,0
20240610,211400,2549037630,2495,2495,2495,2495,0
20240610,211300,2549037630,2495,2495,2495,2495,0
20240610,211200,2549037630,2495,2495,2495,2495,0
20240610,211100,2549037630,2495,2495,2495,2495,0
20240610,211000,2549037630,2495,2495,2495,2495,0
20240610,210900,2549037630,2495,2495,2495,2495,0
20240610,210800,2549037630,2495,2495,2495,2495,0
20240610,210700,2549037630,2495,2495,2495,2495,0
20240610,210600,2549037630,2495,2495,2495,2495,0
20240610,210500,2549037630,2495,2495,2495,2495,0
20240610,210400,2549037630,2495,2495,2495,2495,0
20240610,210300,2549037630,2495,2495,2495,2495,0
20240610,210200,2549037630,2495,2495,2495,2495,0
20240610,210100,2549037630,2495,2495,2495,2495,0
20240610,210000,2549037630,2495,2495,2495,2495,0
20240610,205900,2549037630,2495,2495,2495,2495,0
20240610,205800,2549037630,2495,2495,2495,2495,0
20240610,205700,2549037630,2495,2495,2495,2495,0
20240610,205600,2549037630,2495,2495,2495,2495,0
20240610,205500,2549037630,2495,2495,2495,2495,0
20240610,205400,2549037630,2495,2495,2495,2495,0
20240610,205300,2549037630,2495,2495,2495,2495,0
20240610,205200,2549037630,2495,2495,2495,2495,0
20240610,205100,2549037630,2495,2495,2495,2495,0
20240610,205000,2549037630,2495,2495,2495,2495,0
20240610,204900,2549037630,2495,2495,2495,2495,21994
20240610,204800,2549037630,2495,2495,2495,2495,0
20240610,204700,2549037630,2495,2495,2495,2495,0
20240610,204600,2549037630,2495,2495,2495,2495,0
20240610,204500,2549037630,2495,2495,2495,2495,0
20240610,204400,2549037630,2495,2495,2495,2495,0
20240610,204300,2549037630,2495,2495,2495,2495,0
20240610,204200,2549037630,2495,2495,2495,2495,0
20240610,204100,2549037630,2495,2495,2495,2495,0
20240610,204000,2549037630,2495,2495,2495,2495,0
20240610,203900,2549037630,2495,2495,2495,2495,0
20240610,203800,2549037630,2495,2495,2495,2495,0
20240610,203700,2549037630,2495,2495,2495,2495,0
20240610,203600,2549037630,2495,2495,2495,2495,0
20240610,203500,2549037630,2495,2495,2495,2495,0
20240610,203400,2549037630,2495,2495,2495,2495,0
20240610,203300,2549037630,2495,2495,2495,2495,0
20240610,203200,2549037630,2495,2495,2495,2495,0
20240610,203100,2549037630,2495,2495,2495,2495,0
20240610,203000,2549037630,2495,2495,2495,2495,0
20240610,202900,2549037630,2495,2495,2495,2495,0
20240610,202800,2549037630,2495,2495,2495,2495,0
20240610,202700,2549037630,2495,2495,2495,2495,0
20240610,202600,2549037630,2495,2495,2495,2495,0
20240610,202500,2549037630,2495,2495,2495,2495,0
20240610,202400,2549037630,2495,2495,2495,2495,0
20240610,202300,2549037630,2495,2495,2495,2495,0
20240610,202200,2549037630,2495,2495,2495,2495,0
20240610,202100,2549037630,2495,2495,2495,2495,0
20240610,202000,2549037630,2495,2495,2495,2495,0
20240610,201900,2549037630,2495,2495,2495,2495,21994
20240610,201800,2549037630,2495,2495,2495,2495,0
20240610,201700,2549037630,2495,2495,2495,2495,0
20240610,201600,2549037630,2495,2495,2495,2495,0
20240610,201500,2549037630,2495,2495,2495,2495,0
20240610,201400,2549037630,2495,2495,2495,2495,0
20240610,201300,2549037630,2495,2495,2495,2495,0
20240610,201200,2549037630,2495,2495,2495,2495,0
20240610,201100,2549037630,2495,2495,2495,2495,0
20240610,201000,2549037630,2495,2495,2495,2495,0
20240610,200900,2549037630,2495,2495,2495,2495,0
20240610,200800,2549037630,2495,2495,2495,2495,0
20240610,200700,2549037630,2495,2495,2495,2495,0
20240610,200600,2549037630,2495,2495,2495,2495,0
20240610,200500,2549037630,2495,2495,2495,2495,0
20240610,200400,2549037630,2495,2495,2495,2495,0
20240610,200300,2549037630,2495,2495,2495,2495,0
20240610,200200,2549037630,2495,2495,2495,2495,0
20240610,200100,2549037630,2495,2495,2495,2495,0
20240610,200000,2549037630,2495,2495,2495,2495,0
20240610,195900,2549037630,2495,2495,2495,2495,0
20240610,195800,2549037630,2495,2495,2495,2495,0
20240610,195700,2549037630,2495,2495,2495,2495,0
20240610,195600,2549037630,2495,2495,2495,2495,0
20240610,195500,2549037630,2495,2495,2495,2495,0
20240610,195400,2549037630,2495,2495,2495,2495,0
20240610,195300,2549037630,2495,2495,2495,2495,0
20240610,195200,2549037630,2495,2495,2495,2495,0
20240610,195100,2549037630,2495,2495,2495,2495,0
20240610,195000,2549037630,2495,2495,2495,2495,0
20240610,194900,2549037630,2495,2495,2495,2495,21994
20240610,194800,2549037630,2495,2495,2495,2495,0
20240610,194700,2549037630,2495,2495,2495,2495,0
20240610,194600,2549037630,2495,2495,2495,2495,0
20240610,194500,2549037630,2495,2495,2495,2495,0
20240610,194400,2549037630,2495,2495,2495,2495,0
20240610,194300,2549037630,2495,2495,2495,2495,0
20240610,194200,2549037630,2495,2495,2495,2495,0
20240610,194100,2549037630,2495,2495,2495,2495,0
20240610,194000,2549037630,2495,2495,2495,2495,0
20240610,193900,2549037630,2495,2495,2495,2495,0
20240610,193800,2549037630,2495,2495,2495,2495,0
20240610,193700,2549037630,2495,2495,2495,2495,0
20240610,193600,2549037630,2495,2495,2495,2495,0
20240610,193500,2549037630,2495,2495,2495,2495,0
20240610,193400,2549037630,2495,2495,2495,2495,0
20240610,193300,2549037630,2495,2495,2495,2495,0
20240610,193200,2549037630,2495,2495,2495,2495,0
20240610,193100,2549037630,2495,2495,2495,2495,0
20240610,193000,2549037630,2495,2495,2495,2495,0
20240610,192900,2549037630,2495,2495,2495,2495,0
20240610,192800,2549037630,2495,2495,2495,2495,0
20240610,192700,2549037630,2495,2495,2495,2495,0
20240610,192600,2549037630,2495,2495,2495,2495,0
20240610,192500,2549037630,2495,2495,2495,2495,0
20240610,192400,2549037630,2495,2495,2495,2495,0
20240610,192300,2549037630,2495,2495,2495,2495,0
20240610,192200,2549037630,2495,2495,2495,2495,0
20240610,192100,2549037630,2495,2495,2495,2495,0
20240610,192000,2549037630,2495,2495,2495,2495,0
20240610,191900,2549037630,2495,2495,2495,2495,21994
20240610,191800,2549037630,2495,2495,2495,2495,0
20240610,191700,2549037630,2495,2495,2495,2495,0
20240610,191600,2549037630,2495,2495,2495,2495,0
20240610,191500,2549037630,2495,2495,2495,2495,0
20240610,191400,2549037630,2495,2495,2495,2495,0
20240610,191300,2549037630,2495,2495,2495,2495,0
20240610,191200,2549037630,2495,2495,2495,2495,0
20240610,191100,2549037630,2495,2495,2495,2495,0
20240610,191000,2549037630,2495,2495,2495,2495,0
20240610,190900,2549037630,2495,2495,2495,2495,0
20240610,190800,2549037630,2495,2495,2495,2495,0
20240610,190700,2549037630,2495,2495,2495,2495,0
20240610,190600,2549037630,2495,2495,2495,2495,0
20240610,190500,2549037630,2495,2495,2495,2495,0
20240610,190400,2549037630,2495,2495,2495,2495,0
20240610,190300,2549037630,2495,2495,2495,2495,0
20240610,190200,2549037630,2495,2495,2495,2495,0
20240610,190100,2549037630,2495,2495,2495,2495,0
20240610,190000,2549037630,2495,2495,2495,2495,0
20240610,185900,2549037630,2495,2495,2495,2495,0
20240610,185800,2549037630,2495,2495,2495,2495,0
20240610,185700,2549037630,2495,2495,2495,2495,0
20240610,185600,2549037630,2495,2495,2495,2495,0
20240610,185500,2549037630,2495,2495,2495,2495,0
20240610,185400,2549037630,2495,2495,2495,2495,0
20240610,185300,2549037630,2495,2495,2495,2495,0
20240610,185200,2549037630,2495,2495,2495,2495,0
20240610,185100,2549037630,2495,2495,2495,2495,0
20240610,185000,2549037630,2495,2495,2495,2495,0
20240610,184900,2549037630,2495,2495,2495,2495,21994
20240610,184800,2549037630,2495,2495,2495,2495,0
20240610,184700,2549037630,2495,2495,2495,2495,0
20240610,184600,2549037630,2495,2495,2495,2495,0
20240610,184500,2549037630,2495,2495,2495,2495,0
20240610,184400,2549037630,2495,2495,2495,2495,0
20240610,184300,2549037630,2495,2495,2495,2495,0
20240610,184200,2549037630,2495,2495,2495,2495,0
20240610,184100,2549037630,2495,2495,2495,2495,0
20240610,184000,2549037630,2495,2495,2495,2495,0
20240610,183900,2549037630,2495,2495,2495,2495,0
20240610,183800,2549037630,2495,2495,2495,2495,0
20240610,183700,2549037630,2495,2495,2495,2495,0
20240610,183600,2549037630,2495,2495,2495,2495,0
20240610,183500,2549037630,2495,2495,2495,2495,0
20240610,183400,2549037630,2495,2495,2495,2495,0
20240610,183300,2549037630,2495,2495,2495,2495,0
20240610,183200,2549037630,2495,2495,2495,2495,0
20240610,183100,2549037630,2495,2495,2495,2495,0
20240610,183000,2549037630,2495,2495,2495,2495,0
20240610,182900,2549037630,2495,2495,2495,2495,0
20240610,182800,2549037630,2495,2495,2495,2495,0
20240610,182700,2549037630,2495,2495,2495,2495,0
20240610,182600,2549037630,2495,2495,2495,2495,0
20240610,182500,2549037630,2495,2495,2495,2495,0
20240610,182400,2549037630,2495,2495,2495,2495,0
20240610,182300,2549037630,2495,2495,2495,2495,0
20240610,182200,2549037630,2495,2495,2495,2495,0
20240610,182100,2549037630,2495,2495,2495,2495,0
20240610,182000,2549037630,2495,2495,2495,2495,0
20240610,181900,2549037630,2495,2495,2495,2495,21994
20240610,181800,2549037630,2495,2495,2495,2495,0
20240610,181700,2549037630,2495,2495,2495,2495,0
20240610,181600,2549037630,2495,2495,2495,2495,0
20240610,181500,2549037630,2495,2495,2495,2495,0
20240610,181400,2549037630,2495,2495,2495,2495,0
20240610,181300,2549037630,2495,2495,2495,2495,0
20240610,181200,2549037630,2495,2495,2495,2495,0
20240610,181100,2549037630,2495,2495,2495,2495,0
20240610,181000,2549037630,2495,2495,2495,2495,0
20240610,180900,2549037630,2495,2495,2495,2495,0
20240610,180800,2549037630,2495,2495,2495,2495,0
20240610,180700,2549037630,2495,2495,2495,2495,0
20240610,180600,2549037630,2495,2495,2495,2495,0
20240610,180500,2549037630,2495,2495,2495,2495,0
20240610,180400,2549037630,2495,2495,2495,2495,0
20240610,180300,2549037630,2495,2495,2495,2495,0
20240610,180200,2549037630,2495,2495,2495,2495,0
20240610,180100,2549037630,2495,2495,2495,2495,0
20240610,180000,2549037630,2495,2495,2495,2495,0
20240610,175900,2549037630,2495,2495,2495,2495,0
20240610,175800,2549037630,2495,2495,2495,2495,0
20240610,175700,2549037630,2495,2495,2495,2495,0
20240610,175600,2549037630,2495,2495,2495,2495,0
20240610,175500,2549037630,2495,2495,2495,2495,0
20240610,175400,2549037630,2495,2495,2495,2495,0
20240610,175300,2549037630,2495,2495,2495,2495,0
20240610,175200,2549037630,2495,2495,2495,2495,0
20240610,175100,2549037630,2495,2495,2495,2495,0
20240610,175000,2549037630,2495,2495,2495,2495,0
20240610,174900,2549037630,2495,2495,2495,2495,21994
20240610,174800,2549037630,2495,2495,2495,2495,0
20240610,174700,2549037630,2495,2495,2495,2495,0
20240610,174600,2549037630,2495,2495,2495,2495,0
20240610,174500,2549037630,2495,2495,2495,2495,0
20240610,174400,2549037630,2495,2495,2495,2495,0
20240610,174300,2549037630,2495,2495,2495,2495,0
20240610,174200,2549037630,2495,2495,2495,2495,0
20240610,174100,2549037630,2495,2495,2495,2495,0
20240610,174000,2549037630,2495,2495,2495,2495,0
20240610,173900,2549037630,2495,2495,2495,2495,0
20240610,173800,2549037630,2495,2495,2495,2495,0
20240610,173700,2549037630,2495,2495,2495,2495,0
20240610,173600,2549037630,2495,2495,2495,2495,0
20240610,173500,2549037630,2495,2495,2495,2495,0
20240610,173400,2549037630,2495,2495,2495,2495,0
20240610,173300,2549037630,2495,2495,2495,2495,0
20240610,173200,2549037630,2495,2495,2495,2495,0
20240610,173100,2549037630,2495,2495,2495,2495,0
20240610,173000,2549037630,2495,2495,2495,2495,0
20240610,172900,2549037630,2495,2495,2495,2495,0
20240610,172800,2549037630,2495,2495,2495,2495,0
20240610,172700,2549037630,2495,2495,2495,2495,0
20240610,172600,2549037630,2495,2495,2495,2495,0
20240610,172500,2549037630,2495,2495,2495,2495,0
20240610,172400,2549037630,2495,2495,2495,2495,0
20240610,172300,2549037630,2495,2495,2495,2495,0
20240610,172200,2549037630,2495,2495,2495,2495,0
20240610,172100,2549037630,2495,2495,2495,2495,0
20240610,172000,2549037630,2495,2495,2495,2495,0
20240610,171900,2549037630,2495,2495,2495,2495,21994
20240610,171800,2549037630,2495,2495,2495,2495,0
20240610,171700,2549037630,2495,2495,2495,2495,0
20240610,171600,2549037630,2495,2495,2495,2495,0
20240610,171500,2549037630,2495,2495,2495,2495,0
20240610,171400,2549037630,2495,2495,2495,2495,0
20240610,171300,2549037630,2495,2495,2495,2495,0
20240610,171200,2549037630,2495,2495,2495,2495,0
20240610,171100,2549037630,2495,2495,2495,2495,0
20240610,171000,2549037630,2495,2495,2495,2495,0
20240610,170900,2549037630,2495,2495,2495,2495,0
20240610,170800,2549037630,2495,2495,2495,2495,0
20240610,170700,2549037630,2495,2495,2495,2495,0
20240610,170600,2549037630,2495,2495,2495,2495,0
20240610,170500,2549037630,2495,2495,2495,2495,0
20240610,170400,2549037630,2495,2495,2495,2495,0
20240610,170300,2549037630,2495,2495,2495,2495,0
20240610,170200,2549037630,2495,2495,2495,2495,0
20240610,170100,2549037630,2495,2495,2495,2495,0
20240610,170000,2549037630,2495,2495,2495,2495,0
20240610,165900,2549037630,2495,2495,2495,2495,0
20240610,165800,2549037630,2495,2495,2495,2495,0
20240610,165700,2549037630,2495,2495,2495,2495,0
20240610,165600,2549037630,2495,2495,2495,2495,0
20240610,165500,2549037630,2495,2495,2495,2495,0
20240610,165400,2549037630,2495,2495,2495,2495,0
20240610,165300,2549037630,2495,2495,2495,2495,0
20240610,165200,2549037630,2495,2495,2495,2495,0
20240610,165100,2549037630,2495,2495,2495,2495,0
20240610,165000,2549037630,2495,2495,2495,2495,0
20240610,164900,2549037630,2495,2495,2495,2495,21994
20240610,164800,2549037630,2495,2495,2495,2495,0
20240610,164700,2549037630,2495,2495,2495,2495,0
20240610,164600,2549037630,2495,2495,2495,2495,0
20240610,164500,2549037630,2495,2495,2495,2495,0
20240610,164400,2549037630,2495,2495,2495,2495,0
20240610,164300,2549037630,2495,2495,2495,2495,0
20240610,164200,2549037630,2495,2495,2495,2495,0
20240610,164100,2549037630,2495,2495,2495,2495,0
20240610,164000,2549037630,2495,2495,2495,2495,0
20240610,163900,2549037630,2495,2495,2495,2495,0
20240610,163800,2549037630,2495,2495,2495,2495,0
20240610,163700,2549037630,2495,2495,2495,2495,0
20240610,163600,2549037630,2495,2495,2495,2495,0
20240610,163500,2549037630,2495,2495,2495,2495,0
20240610,163400,2549037630,2495,2495,2495,2495,0
20240610,163300,2549037630,2495,2495,2495,2495,0
20240610,163200,2549037630,2495,2495,2495,2495,0
20240610,163100,2549037630,2495,2495,2495,2495,0
20240610,163000,2549037630,2495,2495,2495,2495,0
20240610,162900,2549037630,2495,2495,2495,2495,0
20240610,162800,2549037630,2495,2495,2495,2495,0
20240610,162700,2549037630,2495,2495,2495,2495,0
20240610,162600,2549037630,2495,2495,2495,2495,0
20240610,162500,2549037630,2495,2495,2495,2495,0
20240610,162400,2549037630,2495,2495,2495,2495,0
20240610,162300,2549037630,2495,2495,2495,2495,0
20240610,162200,2549037630,2495,2495,2495,2495,0
20240610,162100,2549037630,2495,2495,2495,2495,0
20240610,162000,2549037630,2495,2495,2495,2495,0
20240610,161900,2549037630,2495,2495,2495,2495,21994
20240610,161800,2549037630,2495,2495,2495,2495,0
20240610,161700,2549037630,2495,2495,2495,2495,0
20240610,161600,2549037630,2495,2495,2495,2495,0
20240610,161500,2549037630,2495,2495,2495,2495,0
20240610,161400,2549037630,2495,2495,2495,2495,0
20240610,161300,2549037630,2495,2495,2495,2495,0
20240610,161200,2549037630,2495,2495,2495,2495,0
20240610,161100,2549037630,2495,2495,2495,2495,0
20240610,161000,2549037630,2495,2495,2495,2495,0
20240610,160900,2549037630,2495,2495,2495,2495,0
20240610,160800,2549037630,2495,2495,2495,2495,0
20240610,160700,2549037630,2495,2495,2495,2495,0
20240610,160600,2549037630,2495,2495,2495,2495,0
20240610,160500,2549037630,2495,2495,2495,2495,0
20240610,160400,2549037630,2495,2495,2495,2495,0
20240610,160300,2549037630,2495,2495,2495,2495,0
20240610,160200,2549037630,2495,2495,2495,2495,0
20240610,160100,2549037630,2495,2495,2495,2495,0
20240610,160000,2549037630,2495,2495,2495,2495,0
20240610,155900,2549037630,2495,2495,2495,2495,0
20240610,155800,2549037630,2495,2495,2495,2495,0
20240610,155700,2549037630,2495,2495,2495,2495,0
20240610,155600,2549037630,2495,2495,2495,2495,0
20240610,155500,2549037630,2495,2495,2495,2495,0
20240610,155400,2549037630,2495,2495,2495,2495,0
20240610,155300,2549037630,2495,2495,2495,2495,0
20240610,155200,2549037630,2495,2495,2495,2495,0
20240610,155100,2549037630,2495,2495,2495,2495,0
20240610,155000,2549037630,2495,2495,2495,2495,0
20240610,154900,2549037630,2495,2495,2495,2495,21994
20240610,154800,2549037630,2495,2495,2495,2495,0
20240610,154700,2549037630,2495,2495,2495,2495,0
20240610,154600,2549037630,2495,2495,2495,2495,0
20240610,154500,2549037630,2495,2495,2495,2495,0
20240610,154400,2549037630,2495,2495,2495,2495,0
20240610,154300,2549037630,2495,2495,2495,2495,0
20240610,154200,2549037630,2495,2495,2495,2495,0
20240610,154100,2549037630,2495,2495,2495,2495,0
20240610,154000,2549037630,2495,2495,2495,2495,0
20240610,153900,2549037630,2495,2495,2495,2495,0
20240610,153800,2549037630,2495,2495,2495,2495,0
20240610,153700,2549037630,2495,2495,2495,2495,0
20240610,153600,2549037630,2495,2495,2495,2495,0
20240610,153500,2549037630,2495,2495,2495,2495,0
20240610,153400,2549037630,2495,2495,2495,2495,0
20240610,153300,2549037630,2495,2495,2495,2495,0
20240610,153200,2549037630,2495,2495,2495,2495,0
20240610,153100,2549037630,2495,2495,2495,2495,0
20240610,153000,2549037630,2495,2495,2495,2495,21994
20240610,152900,2494162600,2525,2525,2525,2525,0
20240610,152800,2494162600,2525,2525,2525,2525,0
20240610,152700,2494162600,2525,2525,2525,2525,0
20240610,152600,2494162600,2525,2525,2525,2525,0
20240610,152500,2494162600,2525,2525,2525,2525,0
20240610,152400,2494162600,2525,2525,2525,2525,0
20240610,152300,2494162600,2525,2525,2525,2525,0
20240610,152200,2494162600,2525,2525,2525,2525,0
20240610,152100,2494162600,2525,2525,2525,2525,0
20240610,152000,2494162600,2525,2525,2525,2525,0
20240610,151900,2494162600,2525,2520,2530,2515,5405
20240610,151800,2480527370,2515,2520,2535,2515,7832
20240610,151700,2460790050,2530,2535,2535,2515,1009
20240610,151600,2458252190,2535,2530,2535,2510,1496
20240610,151500,2454467310,2535,2500,2535,2500,4101
20240610,151400,2444165650,2530,2525,2530,2500,11635
20240610,151300,2414920895,2530,2525,2535,2525,2707
20240610,151200,2408072055,2525,2530,2530,2525,5308
20240610,151100,2394662575,2535,2530,2540,2530,2503
20240610,151000,2388318720,2530,2535,2540,2525,3177
20240610,150900,2380270180,2525,2535,2570,2520,20381
20240610,150800,2328793285,2530,2550,2555,2510,22607
20240610,150700,2271692475,2565,2575,2575,2550,5094
20240610,150600,2258585180,2575,2550,2580,2545,6233
20240610,150500,2242560120,2550,2565,2565,2540,1028
20240610,150400,2239930780,2565,2555,2570,2555,9030
20240610,150300,2216734025,2545,2555,2555,2535,4382
20240610,150200,2205576930,2545,2560,2575,2545,2923
20240610,150100,2198072765,2580,2520,2585,2520,15054
20240610,150000,2159577925,2515,2545,2550,2510,15819
20240610,145900,2119642955,2545,2535,2565,2525,13797
20240610,145800,2084702990,2535,2575,2580,2535,23636
20240610,145700,2024292495,2575,2540,2625,2540,22825
20240610,145600,1965566735,2535,2555,2565,2525,53183
20240610,145500,1830545125,2550,2600,2625,2535,92526
20240610,145400,1591410510,2585,2660,2660,2585,172718
20240610,145300,1135417020,2690,2690,2690,2690,0
20240610,145200,1135417020,2690,2690,2690,2690,0
20240610,145100,1135417020,2690,2480,2690,2480,193380
20240610,145000,629161415,2480,2480,2480,2480,4544
20240610,144900,617892295,2480,2480,2480,2480,0
20240610,144800,617892295,2480,2480,2480,2480,0
20240610,144700,617892295,2480,2480,2480,2480,2
20240610,144600,617887335,2475,2475,2475,2475,40
20240610,144500,617788335,2475,2475,2475,2475,29
20240610,144400,617716560,2475,2480,2480,2475,428
20240610,144300,616657255,2480,2480,2480,2480,2695
20240610,144200,609973655,2480,2485,2485,2480,1600
20240610,144100,606005155,2485,2485,2485,2485,0
20240610,144000,606005155,2485,2485,2485,2485,930
20240610,143900,603694105,2485,2485,2485,2485,70
20240610,143800,603520155,2485,2480,2485,2480,80
20240610,143700,603321730,2485,2485,2485,2485,25
20240610,143600,603259605,2490,2480,2490,2480,1041
20240610,143500,600667765,2485,2485,2485,2485,1778
20240610,143400,596249435,2485,2485,2485,2485,50
20240610,143300,596125185,2485,2485,2485,2485,3
20240610,143200,596117730,2485,2485,2485,2485,4
20240610,143100,596107790,2485,2485,2485,2485,0
20240610,143000,596107790,2485,2485,2485,2485,744
20240610,142900,594258950,2485,2485,2485,2485,0
20240610,142800,594258950,2485,2495,2495,2485,3156
20240610,142700,586409220,2495,2495,2495,2495,0
20240610,142600,586409220,2495,2495,2495,2495,0
20240610,142500,586409220,2495,2495,2495,2495,40
20240610,142400,586309420,2495,2495,2495,2495,0
20240610,142300,586309420,2495,2495,2495,2495,0
20240610,142200,586309420,2495,2495,2495,2495,0
20240610,142100,586309420,2495,2495,2495,2495,0
20240610,142000,586309420,2495,2495,2495,2495,0
20240610,141900,586309420,2495,2495,2495,2495,301
20240610,141800,585558425,2490,2490,2490,2490,0
20240610,141700,585558425,2490,2490,2490,2490,0
20240610,141600,585558425,2490,2490,2490,2490,0
20240610,141500,585558425,2490,2490,2490,2490,20
20240610,141400,585508625,2490,2490,2490,2490,0
20240610,141300,585508625,2490,2490,2490,2490,0
20240610,141200,585508625,2490,2490,2490,2490,207
20240610,141100,584993195,2495,2495,2495,2495,396
20240610,141000,584005175,2490,2490,2490,2490,0
20240610,140900,584005175,2490,2490,2490,2490,47
20240610,140800,583888145,2495,2495,2495,2495,5
20240610,140700,583875670,2500,2500,2500,2500,0
20240610,140600,583875670,2500,2500,2500,2500,0
20240610,140500,583875670,2500,2500,2500,2500,200
20240610,140400,583375670,2500,2500,2500,2500,0
20240610,140300,583375670,2500,2490,2500,2490,500
20240610,140200,582126670,2495,2495,2495,2495,0
20240610,140100,582126670,2495,2495,2495,2495,3344
20240610,140000,573783390,2500,2500,2500,2500,30
20240610,135900,573708390,2500,2500,2500,2500,901
20240610,135800,571455890,2505,2505,2505,2505,283
20240610,135700,570746975,2500,2500,2500,2500,280
20240610,135600,570046975,2500,2500,2500,2500,0
20240610,135500,570046975,2500,2500,2500,2500,215
20240610,135400,569509475,2500,2500,2500,2500,2
20240610,135300,569504475,2500,2500,2500,2500,1
20240610,135200,569501975,2500,2500,2500,2500,0
20240610,135100,569501975,2500,2500,2500,2500,18
20240610,135000,569456975,2500,2500,2500,2500,10
20240610,134900,569431975,2500,2500,2500,2495,248
20240610,134800,568812205,2500,2500,2500,2500,0
20240610,134700,568812205,2500,2500,2500,2500,0
20240610,134600,568812205,2500,2500,2500,2500,0
20240610,134500,568812205,2500,2500,2500,2500,1
20240610,134400,568809705,2500,2500,2500,2500,0
20240610,134300,568809705,2500,2500,2500,2500,236
20240610,134200,568219705,2500,2500,2500,2500,0
20240610,134100,568219705,2500,2500,2500,2500,220
20240610,134000,567669705,2500,2500,2500,2500,144
20240610,133900,567309705,2500,2500,2500,2500,0
20240610,133800,567309705,2500,2500,2500,2500,3
20240610,133700,567302205,2505,2505,2505,2505,0
20240610,133600,567302205,2505,2505,2505,2505,0
20240610,133500,567302205,2505,2500,2505,2495,1580
20240610,133400,563352355,2500,2500,2500,2500,2
20240610,133300,563347355,2500,2500,2500,2500,0
20240610,133200,563347355,2500,2500,2500,2500,0
20240610,133100,563347355,2500,2500,2500,2500,0
20240610,133000,563347355,2500,2500,2500,2500,0
20240610,132900,563347355,2500,2500,2500,2500,0
20240610,132800,563347355,2500,2500,2500,2500,0
20240610,132700,563347355,2500,2500,2500,2500,0
20240610,132600,563347355,2500,2500,2500,2500,50
20240610,132500,563222355,2495,2495,2495,2495,2500
20240610,132400,556984855,2495,2495,2495,2495,0
20240610,132300,556984855,2495,2495,2495,2495,3437
20240610,132200,548409540,2500,2495,2500,2495,341
20240610,132100,547558415,2495,2495,2495,2495,0
20240610,132000,547558415,2495,2495,2495,2495,0
20240610,131900,547558415,2495,2495,2495,2495,170
20240610,131800,547134265,2495,2495,2495,2495,0
20240610,131700,547134265,2495,2495,2495,2495,0
20240610,131600,547134265,2495,2495,2495,2495,264
20240610,131500,546475585,2500,2500,2500,2500,0
20240610,131400,546475585,2500,2500,2500,2500,19
20240610,131300,546428085,2495,2495,2495,2495,0
20240610,131200,546428085,2495,2495,2495,2495,346
20240610,131100,545564815,2500,2500,2500,2500,0
20240610,131000,545564815,2500,2500,2500,2500,10
20240610,130900,545539815,2495,2495,2495,2495,265
20240610,130800,544878640,2500,2500,2500,2500,0
20240610,130700,544878640,2500,2500,2500,2500,0
20240610,130600,544878640,2500,2500,2500,2500,28
20240610,130500,544808640,2500,2500,2500,2500,209
20240610,130400,544286140,2500,2500,2500,2500,0
20240610,130300,544286140,2500,2500,2500,2500,185
20240610,130200,543823640,2500,2500,2500,2500,5
20240610,130100,543811140,2500,2500,2500,2500,661
20240610,130000,542158640,2500,2500,2500,2500,0
20240610,125900,542158640,2500,2500,2500,2500,0
20240610,125800,542158640,2500,2500,2500,2500,0
20240610,125700,542158640,2500,2500,2500,2500,0
20240610,125600,542158640,2500,2500,2500,2500,407
20240610,125500,541141140,2500,2500,2500,2500,0
20240610,125400,541141140,2500,2500,2500,2500,7
20240610,125300,541123640,2500,2500,2500,2500,53
20240610,125200,540991140,2500,2500,2500,2500,5
20240610,125100,540978640,2500,2500,2500,2500,4
20240610,125000,540968640,2500,2500,2500,2500,0
20240610,124900,540968640,2500,2500,2500,2500,0
20240610,124800,540968640,2500,2500,2500,2500,0
20240610,124700,540968640,2500,2500,2500,2500,6
20240610,124600,540953640,2500,2500,2500,2500,0
20240610,124500,540953640,2500,2500,2505,2500,285
20240610,124400,540241120,2490,2490,2490,2490,87
20240610,124300,540024490,2505,2505,2505,2505,0
20240610,124200,540024490,2505,2505,2505,2505,0
20240610,124100,540024490,2505,2505,2505,2505,0
20240610,124000,540024490,2505,2505,2505,2505,0
20240610,123900,540024490,2505,2505,2505,2505,0
20240610,123800,540024490,2505,2490,2505,2490,654
20240610,123700,538394785,2495,2495,2495,2495,0
20240610,123600,538394785,2495,2495,2495,2495,0
20240610,123500,538394785,2495,2495,2495,2495,0
20240610,123400,538394785,2495,2495,2495,2495,0
20240610,123300,538394785,2495,2495,2495,2495,0
20240610,123200,538394785,2495,2495,2495,2495,0
20240610,123100,538394785,2495,2495,2495,2495,1
20240610,123000,538392290,2495,2485,2495,2485,343
20240610,122900,537536635,2485,2485,2485,2485,2499
20240610,122800,531326620,2485,2500,2500,2485,7850
20240610,122700,511774980,2505,2505,2505,2505,104
20240610,122600,511514460,2505,2505,2505,2505,0
20240610,122500,511514460,2505,2505,2505,2505,87
20240610,122400,511296525,2505,2505,2505,2505,20
20240610,122300,511246425,2505,2505,2505,2505,0
20240610,122200,511246425,2505,2505,2505,2505,577
20240610,122100,509801040,2505,2505,2505,2505,5
20240610,122000,509788515,2510,2510,2510,2510,0
20240610,121900,509788515,2510,2510,2510,2510,143
20240610,121800,509429585,2510,2510,2510,2510,0
20240610,121700,509429585,2510,2510,2510,2510,12
20240610,121600,509399465,2510,2510,2510,2510,0
20240610,121500,509399465,2510,2510,2510,2510,0
20240610,121400,509399465,2510,2510,2510,2510,0
20240610,121300,509399465,2510,2510,2510,2510,147
20240610,121200,509030495,2505,2505,2505,2505,0
20240610,121100,509030495,2505,2505,2505,2505,44
20240610,121000,508920275,2505,2505,2505,2505,0
20240610,120900,508920275,2505,2505,2505,2505,0
20240610,120800,508920275,2505,2505,2505,2505,276
20240610,120700,508228895,2500,2500,2500,2500,0
20240610,120600,508228895,2500,2500,2500,2500,28
20240610,120500,508158895,2500,2500,2500,2500,0
20240610,120400,508158895,2500,2500,2500,2500,578
20240610,120300,506713895,2500,2500,2500,2500,0
20240610,120200,506713895,2500,2500,2500,2500,0
20240610,120100,506713895,2500,2500,2500,2500,3
20240610,120000,506706395,2495,2495,2495,2495,1011
20240610,115900,504183950,2495,2500,2500,2495,5670
20240610,115800,490024955,2510,2510,2510,2510,1593
20240610,115700,486026525,2515,2515,2515,2515,0
20240610,115600,486026525,2515,2515,2515,2515,368
20240610,115500,485101005,2515,2515,2515,2515,5
20240610,115400,485088430,2515,2515,2515,2515,30
20240610,115300,485012980,2515,2515,2515,2515,56
20240610,115200,484872140,2515,2515,2515,2515,0
20240610,115100,484872140,2515,2515,2515,2515,2500
20240610,115000,478584640,2515,2515,2515,2515,0
20240610,114900,478584640,2515,2520,2520,2515,120
20240610,114800,478282265,2520,2520,2520,2520,695
20240610,114700,476530865,2520,2520,2520,2520,1256
20240610,114600,473365745,2520,2520,2520,2520,485
20240610,114500,472143545,2515,2515,2515,2515,53
20240610,114400,472010250,2515,2515,2515,2515,0
20240610,114300,472010250,2515,2510,2515,2510,6
20240610,114200,471995185,2510,2510,2510,2510,2285
20240610,114100,466259835,2515,2515,2515,2515,1
20240610,114000,466257320,2515,2515,2515,2515,5
20240610,113900,466244745,2520,2520,2520,2520,0
20240610,113800,466244745,2520,2520,2520,2520,1
20240610,113700,466242225,2520,2520,2520,2520,1
20240610,113600,466239705,2520,2520,2520,2520,0
20240610,113500,466239705,2520,2520,2520,2520,0
20240610,113400,466239705,2520,2520,2520,2520,0
20240610,113300,466239705,2520,2520,2520,2520,0
20240610,113200,466239705,2520,2520,2520,2520,0
20240610,113100,466239705,2520,2520,2520,2520,0
20240610,113000,466239705,2520,2520,2520,2520,3899
20240610,112900,456414225,2520,2520,2520,2520,1119
20240610,112800,453594345,2520,2520,2520,2520,1963
20240610,112700,448647585,2520,2520,2520,2520,5
20240610,112600,448634985,2525,2525,2525,2525,0
20240610,112500,448634985,2525,2525,2525,2525,3628
20240610,112400,439474285,2525,2525,2525,2525,0
20240610,112300,439474285,2525,2520,2525,2520,3000
20240610,112200,431901325,2520,2520,2520,2520,40
20240610,112100,431800525,2520,2515,2520,2515,525
20240610,112000,430477530,2515,2510,2515,2510,58
20240610,111900,430331850,2510,2510,2510,2510,0
20240610,111800,430331850,2510,2510,2510,2510,426
20240610,111700,429262590,2500,2500,2500,2500,120
20240610,111600,428962590,2515,2515,2515,2515,0
20240610,111500,428962590,2515,2515,2515,2515,548
20240610,111400,427584370,2515,2505,2515,2505,364
20240610,111300,426669925,2500,2500,2500,2500,0
20240610,111200,426669925,2500,2500,2500,2500,0
20240610,111100,426669925,2500,2500,2500,2500,9
20240610,111000,426647425,2510,2510,2510,2510,0
20240610,110900,426647425,2510,2510,2510,2510,10
20240610,110800,426622325,2510,2510,2510,2510,3
20240610,110700,426614795,2495,2495,2495,2495,0
20240610,110600,426614795,2495,2495,2495,2495,0
20240610,110500,426614795,2495,2500,2500,2495,2289
20240610,110400,420898980,2500,2500,2500,2500,10
20240610,110300,420873980,2495,2495,2495,2495,0
20240610,110200,420873980,2495,2495,2495,2495,12
20240610,110100,420844040,2515,2500,2515,2500,201
20240610,110000,420341505,2500,2510,2510,2500,117
20240610,105900,420048925,2500,2500,2500,2500,927
20240610,105800,417731425,2500,2500,2500,2500,268
20240610,105700,417061425,2505,2505,2515,2505,15
20240610,105600,417023830,2505,2505,2505,2505,2
20240610,105500,417018820,2515,2510,2515,2510,100
20240610,105400,416767660,2510,2510,2510,2510,7
20240610,105300,416750090,2500,2500,2500,2500,0
20240610,105200,416750090,2500,2500,2500,2500,872
20240610,105100,414570090,2500,2500,2500,2500,0
20240610,105000,414570090,2500,2500,2500,2500,127
20240610,104900,414252590,2500,2500,2500,2500,0
20240610,104800,414252590,2500,2500,2500,2500,100
20240610,104700,414002590,2500,2500,2500,2500,0
20240610,104600,414002590,2500,2505,2505,2500,784
20240610,104500,412042085,2505,2505,2505,2505,0
20240610,104400,412042085,2505,2505,2505,2505,500
20240610,104300,410789585,2505,2505,2505,2505,729
20240610,104200,408963440,2505,2505,2505,2505,20
20240610,104100,408913340,2505,2505,2505,2505,150
20240610,104000,408537590,2505,2505,2505,2505,0
20240610,103900,408537590,2505,2505,2505,2505,503
20240610,103800,407277575,2505,2505,2505,2505,0
20240610,103700,407277575,2505,2505,2505,2505,100
20240610,103600,407027075,2515,2500,2515,2500,600
20240610,103500,405519575,2515,2515,2515,2515,1571
20240610,103400,401568510,2515,2515,2515,2515,200
20240610,103300,401065510,2515,2515,2515,2515,0
20240610,103200,401065510,2515,2515,2515,2515,0
20240610,103100,401065510,2515,2495,2515,2495,528
20240610,103000,399747590,2495,2495,2495,2495,0
20240610,102900,399747590,2495,2500,2515,2495,2668
20240610,102800,393049580,2500,2500,2500,2500,29
20240610,102700,392977080,2500,2500,2500,2490,33
20240610,102600,392894680,2500,2490,2500,2490,503
20240610,102500,391641380,2490,2500,2500,2485,2267
20240610,102400,386005770,2490,2490,2490,2490,310
20240610,102300,385233870,2490,2490,2495,2490,4331
20240610,102200,374434335,2490,2485,2490,2485,1019
20240610,102100,371897030,2490,2495,2495,2490,5144
20240610,102000,359085230,2495,2505,2505,2495,4039
20240610,101900,348994835,2505,2505,2505,2505,400
20240610,101800,347992835,2505,2505,2505,2505,3000
20240610,101700,340477835,2510,2510,2510,2510,100
20240610,101600,340226835,2515,2515,2515,2515,1284
20240610,101500,336997575,2515,2515,2515,2515,1
20240610,101400,336995060,2520,2520,2520,2520,22
20240610,101300,336939620,2515,2525,2525,2515,489
20240610,101200,335707765,2525,2525,2525,2525,2083
20240610,101100,330448190,2525,2515,2525,2515,1113
20240610,101000,327643985,2520,2520,2525,2520,453
20240610,100900,326502330,2520,2520,2520,2520,616
20240610,100800,324950010,2520,2515,2520,2515,110
20240610,100700,324673355,2505,2515,2515,2505,786
20240610,100600,322704335,2505,2505,2505,2505,0
20240610,100500,322704335,2505,2505,2505,2505,6149
20240610,100400,307301090,2515,2515,2515,2515,0
20240610,100300,307301090,2515,2515,2515,2515,905
20240610,100200,305025015,2505,2505,2505,2505,2324
20240610,100100,299203395,2510,2515,2515,2510,74
20240610,100000,299017335,2515,2515,2515,2505,3518
20240610,095900,290204645,2510,2510,2510,2510,5
20240610,095800,290192095,2515,2520,2520,2515,622
20240610,095700,288624750,2520,2510,2520,2510,1423
20240610,095600,285043380,2505,2505,2505,2505,159
20240610,095500,284645085,2505,2505,2505,2505,5921
20240610,095400,269812980,2505,2510,2510,2505,3643
20240610,095300,260686675,2510,2505,2515,2505,67
20240610,095200,260518805,2505,2505,2515,2505,140
20240610,095100,260168095,2520,2515,2520,2505,292
20240610,095000,259434035,2505,2520,2520,2505,980
20240610,094900,256975880,2520,2520,2520,2520,1112
20240610,094800,254173640,2535,2530,2535,2530,1958
20240610,094700,249219790,2535,2535,2540,2530,5394
20240610,094600,235546155,2535,2530,2535,2530,527
20240610,094500,234210215,2535,2525,2535,2525,6313
20240610,094400,218238265,2525,2525,2530,2520,2843
20240610,094300,211059775,2520,2510,2520,2510,3097
20240610,094200,203265220,2515,2520,2520,2515,1681
20240610,094100,199037500,2515,2515,2515,2510,352
20240610,094000,198152370,2510,2520,2520,2510,91
20240610,093900,197923950,2510,2515,2515,2510,869
20240610,093800,195740415,2520,2520,2520,2520,0
20240610,093700,195740415,2520,2520,2520,2515,1114
20240610,093600,192938580,2520,2505,2520,2500,2680
20240610,093500,186211380,2510,2505,2510,2505,921
20240610,093400,183904270,2505,2505,2510,2505,2274
20240610,093300,178201895,2510,2510,2515,2510,1286
20240610,093200,174973525,2515,2520,2520,2510,2802
20240610,093100,167922550,2525,2540,2540,2520,3031
20240610,093000,160244170,2540,2510,2540,2510,13403
20240610,092900,126459090,2505,2520,2520,2505,1440
20240610,092800,122836300,2520,2520,2525,2515,2505
20240610,092700,116523565,2520,2500,2520,2485,12698
20240610,092600,84766465,2505,2475,2505,2475,17626
20240610,092500,40854935,2470,2470,2470,2465,802
20240610,092400,38877440,2470,2470,2470,2470,2
20240610,092300,38872500,2455,2445,2455,2440,6683
20240610,092200,22532405,2445,2445,2445,2445,100
20240610,092100,22287905,2445,2445,2445,2445,157
20240610,092000,21904040,2445,2445,2445,2445,0
20240610,091900,21904040,2445,2445,2445,2445,0
20240610,091800,21904040,2445,2445,2445,2445,92
20240610,091700,21679100,2445,2445,2445,2445,1137
20240610,091600,18899135,2450,2450,2450,2450,580
20240610,091500,17478135,2455,2455,2455,2455,0
20240610,091400,17478135,2455,2455,2455,2455,627
20240610,091300,15938850,2455,2455,2455,2455,434
20240610,091200,14873380,2470,2470,2470,2470,287
20240610,091100,14164490,2470,2455,2470,2455,401
20240610,091000,13180020,2455,2455,2455,2455,191
20240610,090900,12711115,2455,2455,2455,2455,0
20240610,090800,12711115,2455,2455,2455,2455,0
20240610,090700,12711115,2455,2455,2455,2455,600
20240610,090600,11238115,2455,2455,2455,2455,92
20240610,090500,11012255,2455,2455,2455,2455,0
20240610,090400,11012255,2455,2455,2455,2455,196
20240610,090300,10531075,2455,2455,2455,2455,408
20240610,090200,9529435,2455,2455,2455,2450,130
20240610,090100,9210485,2455,2470,2470,2445,2006
20240610,090000,4292850,2470,2450,2475,2450,1745