stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,213300,1125969320,4085,4085,4085,4085,8143
20240607,213200,1125969320,4085,4085,4085,4085,0
20240607,213100,1125969320,4085,4085,4085,4085,0
20240607,213000,1125969320,4085,4085,4085,4085,0
20240607,212900,1125969320,4085,4085,4085,4085,0
20240607,212800,1125969320,4085,4085,4085,4085,0
20240607,212700,1125969320,4085,4085,4085,4085,0
20240607,212600,1125969320,4085,4085,4085,4085,0
20240607,212500,1125969320,4085,4085,4085,4085,0
20240607,212400,1125969320,4085,4085,4085,4085,0
20240607,212300,1125969320,4085,4085,4085,4085,0
20240607,212200,1125969320,4085,4085,4085,4085,0
20240607,212100,1125969320,4085,4085,4085,4085,0
20240607,212000,1125969320,4085,4085,4085,4085,0
20240607,211900,1125969320,4085,4085,4085,4085,0
20240607,211800,1125969320,4085,4085,4085,4085,0
20240607,211700,1125969320,4085,4085,4085,4085,0
20240607,211600,1125969320,4085,4085,4085,4085,0
20240607,211500,1125969320,4085,4085,4085,4085,0
20240607,211400,1125969320,4085,4085,4085,4085,0
20240607,211300,1125969320,4085,4085,4085,4085,0
20240607,211200,1125969320,4085,4085,4085,4085,0
20240607,211100,1125969320,4085,4085,4085,4085,0
20240607,211000,1125969320,4085,4085,4085,4085,0
20240607,210900,1125969320,4085,4085,4085,4085,0
20240607,210800,1125969320,4085,4085,4085,4085,0
20240607,210700,1125969320,4085,4085,4085,4085,0
20240607,210600,1125969320,4085,4085,4085,4085,0
20240607,210500,1125969320,4085,4085,4085,4085,0
20240607,210400,1125969320,4085,4085,4085,4085,0
20240607,210300,1125969320,4085,4085,4085,4085,8143
20240607,210200,1125969320,4085,4085,4085,4085,0
20240607,210100,1125969320,4085,4085,4085,4085,0
20240607,210000,1125969320,4085,4085,4085,4085,0
20240607,205900,1125969320,4085,4085,4085,4085,0
20240607,205800,1125969320,4085,4085,4085,4085,0
20240607,205700,1125969320,4085,4085,4085,4085,0
20240607,205600,1125969320,4085,4085,4085,4085,0
20240607,205500,1125969320,4085,4085,4085,4085,0
20240607,205400,1125969320,4085,4085,4085,4085,0
20240607,205300,1125969320,4085,4085,4085,4085,0
20240607,205200,1125969320,4085,4085,4085,4085,0
20240607,205100,1125969320,4085,4085,4085,4085,0
20240607,205000,1125969320,4085,4085,4085,4085,0
20240607,204900,1125969320,4085,4085,4085,4085,0
20240607,204800,1125969320,4085,4085,4085,4085,0
20240607,204700,1125969320,4085,4085,4085,4085,0
20240607,204600,1125969320,4085,4085,4085,4085,0
20240607,204500,1125969320,4085,4085,4085,4085,0
20240607,204400,1125969320,4085,4085,4085,4085,0
20240607,204300,1125969320,4085,4085,4085,4085,0
20240607,204200,1125969320,4085,4085,4085,4085,0
20240607,204100,1125969320,4085,4085,4085,4085,0
20240607,204000,1125969320,4085,4085,4085,4085,0
20240607,203900,1125969320,4085,4085,4085,4085,0
20240607,203800,1125969320,4085,4085,4085,4085,0
20240607,203700,1125969320,4085,4085,4085,4085,0
20240607,203600,1125969320,4085,4085,4085,4085,0
20240607,203500,1125969320,4085,4085,4085,4085,0
20240607,203400,1125969320,4085,4085,4085,4085,0
20240607,203300,1125969320,4085,4085,4085,4085,8143
20240607,203200,1125969320,4085,4085,4085,4085,0
20240607,203100,1125969320,4085,4085,4085,4085,0
20240607,203000,1125969320,4085,4085,4085,4085,0
20240607,202900,1125969320,4085,4085,4085,4085,0
20240607,202800,1125969320,4085,4085,4085,4085,0
20240607,202700,1125969320,4085,4085,4085,4085,0
20240607,202600,1125969320,4085,4085,4085,4085,0
20240607,202500,1125969320,4085,4085,4085,4085,0
20240607,202400,1125969320,4085,4085,4085,4085,0
20240607,202300,1125969320,4085,4085,4085,4085,0
20240607,202200,1125969320,4085,4085,4085,4085,0
20240607,202100,1125969320,4085,4085,4085,4085,0
20240607,202000,1125969320,4085,4085,4085,4085,0
20240607,201900,1125969320,4085,4085,4085,4085,0
20240607,201800,1125969320,4085,4085,4085,4085,0
20240607,201700,1125969320,4085,4085,4085,4085,0
20240607,201600,1125969320,4085,4085,4085,4085,0
20240607,201500,1125969320,4085,4085,4085,4085,0
20240607,201400,1125969320,4085,4085,4085,4085,0
20240607,201300,1125969320,4085,4085,4085,4085,0
20240607,201200,1125969320,4085,4085,4085,4085,0
20240607,201100,1125969320,4085,4085,4085,4085,0
20240607,201000,1125969320,4085,4085,4085,4085,0
20240607,200900,1125969320,4085,4085,4085,4085,0
20240607,200800,1125969320,4085,4085,4085,4085,0
20240607,200700,1125969320,4085,4085,4085,4085,0
20240607,200600,1125969320,4085,4085,4085,4085,0
20240607,200500,1125969320,4085,4085,4085,4085,0
20240607,200400,1125969320,4085,4085,4085,4085,0
20240607,200300,1125969320,4085,4085,4085,4085,8143
20240607,200200,1125969320,4085,4085,4085,4085,0
20240607,200100,1125969320,4085,4085,4085,4085,0
20240607,200000,1125969320,4085,4085,4085,4085,0
20240607,195900,1125969320,4085,4085,4085,4085,0
20240607,195800,1125969320,4085,4085,4085,4085,0
20240607,195700,1125969320,4085,4085,4085,4085,0
20240607,195600,1125969320,4085,4085,4085,4085,0
20240607,195500,1125969320,4085,4085,4085,4085,0
20240607,195400,1125969320,4085,4085,4085,4085,0
20240607,195300,1125969320,4085,4085,4085,4085,0
20240607,195200,1125969320,4085,4085,4085,4085,0
20240607,195100,1125969320,4085,4085,4085,4085,0
20240607,195000,1125969320,4085,4085,4085,4085,0
20240607,194900,1125969320,4085,4085,4085,4085,0
20240607,194800,1125969320,4085,4085,4085,4085,0
20240607,194700,1125969320,4085,4085,4085,4085,0
20240607,194600,1125969320,4085,4085,4085,4085,0
20240607,194500,1125969320,4085,4085,4085,4085,0
20240607,194400,1125969320,4085,4085,4085,4085,0
20240607,194300,1125969320,4085,4085,4085,4085,0
20240607,194200,1125969320,4085,4085,4085,4085,0
20240607,194100,1125969320,4085,4085,4085,4085,0
20240607,194000,1125969320,4085,4085,4085,4085,0
20240607,193900,1125969320,4085,4085,4085,4085,0
20240607,193800,1125969320,4085,4085,4085,4085,0
20240607,193700,1125969320,4085,4085,4085,4085,0
20240607,193600,1125969320,4085,4085,4085,4085,0
20240607,193500,1125969320,4085,4085,4085,4085,0
20240607,193400,1125969320,4085,4085,4085,4085,0
20240607,193300,1125969320,4085,4085,4085,4085,8143
20240607,193200,1125969320,4085,4085,4085,4085,0
20240607,193100,1125969320,4085,4085,4085,4085,0
20240607,193000,1125969320,4085,4085,4085,4085,0
20240607,192900,1125969320,4085,4085,4085,4085,0
20240607,192800,1125969320,4085,4085,4085,4085,0
20240607,192700,1125969320,4085,4085,4085,4085,0
20240607,192600,1125969320,4085,4085,4085,4085,0
20240607,192500,1125969320,4085,4085,4085,4085,0
20240607,192400,1125969320,4085,4085,4085,4085,0
20240607,192300,1125969320,4085,4085,4085,4085,0
20240607,192200,1125969320,4085,4085,4085,4085,0
20240607,192100,1125969320,4085,4085,4085,4085,0
20240607,192000,1125969320,4085,4085,4085,4085,0
20240607,191900,1125969320,4085,4085,4085,4085,0
20240607,191800,1125969320,4085,4085,4085,4085,0
20240607,191700,1125969320,4085,4085,4085,4085,0
20240607,191600,1125969320,4085,4085,4085,4085,0
20240607,191500,1125969320,4085,4085,4085,4085,0
20240607,191400,1125969320,4085,4085,4085,4085,0
20240607,191300,1125969320,4085,4085,4085,4085,0
20240607,191200,1125969320,4085,4085,4085,4085,0
20240607,191100,1125969320,4085,4085,4085,4085,0
20240607,191000,1125969320,4085,4085,4085,4085,0
20240607,190900,1125969320,4085,4085,4085,4085,0
20240607,190800,1125969320,4085,4085,4085,4085,0
20240607,190700,1125969320,4085,4085,4085,4085,0
20240607,190600,1125969320,4085,4085,4085,4085,0
20240607,190500,1125969320,4085,4085,4085,4085,0
20240607,190400,1125969320,4085,4085,4085,4085,0
20240607,190300,1125969320,4085,4085,4085,4085,8143
20240607,190200,1125969320,4085,4085,4085,4085,0
20240607,190100,1125969320,4085,4085,4085,4085,0
20240607,190000,1125969320,4085,4085,4085,4085,0
20240607,185900,1125969320,4085,4085,4085,4085,0
20240607,185800,1125969320,4085,4085,4085,4085,0
20240607,185700,1125969320,4085,4085,4085,4085,0
20240607,185600,1125969320,4085,4085,4085,4085,0
20240607,185500,1125969320,4085,4085,4085,4085,0
20240607,185400,1125969320,4085,4085,4085,4085,0
20240607,185300,1125969320,4085,4085,4085,4085,0
20240607,185200,1125969320,4085,4085,4085,4085,0
20240607,185100,1125969320,4085,4085,4085,4085,0
20240607,185000,1125969320,4085,4085,4085,4085,0
20240607,184900,1125969320,4085,4085,4085,4085,0
20240607,184800,1125969320,4085,4085,4085,4085,0
20240607,184700,1125969320,4085,4085,4085,4085,0
20240607,184600,1125969320,4085,4085,4085,4085,0
20240607,184500,1125969320,4085,4085,4085,4085,0
20240607,184400,1125969320,4085,4085,4085,4085,0
20240607,184300,1125969320,4085,4085,4085,4085,0
20240607,184200,1125969320,4085,4085,4085,4085,0
20240607,184100,1125969320,4085,4085,4085,4085,0
20240607,184000,1125969320,4085,4085,4085,4085,0
20240607,183900,1125969320,4085,4085,4085,4085,0
20240607,183800,1125969320,4085,4085,4085,4085,0
20240607,183700,1125969320,4085,4085,4085,4085,0
20240607,183600,1125969320,4085,4085,4085,4085,0
20240607,183500,1125969320,4085,4085,4085,4085,0
20240607,183400,1125969320,4085,4085,4085,4085,0
20240607,183300,1125969320,4085,4085,4085,4085,8143
20240607,183200,1125969320,4085,4085,4085,4085,0
20240607,183100,1125969320,4085,4085,4085,4085,0
20240607,183000,1125969320,4085,4085,4085,4085,0
20240607,182900,1125969320,4085,4085,4085,4085,0
20240607,182800,1125969320,4085,4085,4085,4085,0
20240607,182700,1125969320,4085,4085,4085,4085,0
20240607,182600,1125969320,4085,4085,4085,4085,0
20240607,182500,1125969320,4085,4085,4085,4085,0
20240607,182400,1125969320,4085,4085,4085,4085,0
20240607,182300,1125969320,4085,4085,4085,4085,0
20240607,182200,1125969320,4085,4085,4085,4085,0
20240607,182100,1125969320,4085,4085,4085,4085,0
20240607,182000,1125969320,4085,4085,4085,4085,0
20240607,181900,1125969320,4085,4085,4085,4085,0
20240607,181800,1125969320,4085,4085,4085,4085,0
20240607,181700,1125969320,4085,4085,4085,4085,0
20240607,181600,1125969320,4085,4085,4085,4085,0
20240607,181500,1125969320,4085,4085,4085,4085,0
20240607,181400,1125969320,4085,4085,4085,4085,0
20240607,181300,1125969320,4085,4085,4085,4085,0
20240607,181200,1125969320,4085,4085,4085,4085,0
20240607,181100,1125969320,4085,4085,4085,4085,0
20240607,181000,1125969320,4085,4085,4085,4085,0
20240607,180900,1125969320,4085,4085,4085,4085,0
20240607,180800,1125969320,4085,4085,4085,4085,0
20240607,180700,1125969320,4085,4085,4085,4085,0
20240607,180600,1125969320,4085,4085,4085,4085,0
20240607,180500,1125969320,4085,4085,4085,4085,0
20240607,180400,1125969320,4085,4085,4085,4085,0
20240607,180300,1125969320,4085,4085,4085,4085,8143
20240607,180200,1125969320,4085,4085,4085,4085,0
20240607,180100,1125969320,4085,4085,4085,4085,0
20240607,180000,1125969320,4085,4085,4085,4085,0
20240607,175900,1125969320,4085,4085,4085,4085,0
20240607,175800,1125969320,4085,4085,4085,4085,0
20240607,175700,1125969320,4085,4085,4085,4085,0
20240607,175600,1125969320,4085,4085,4085,4085,0
20240607,175500,1125969320,4085,4085,4085,4085,0
20240607,175400,1125969320,4085,4085,4085,4085,0
20240607,175300,1125969320,4085,4085,4085,4085,0
20240607,175200,1125969320,4085,4085,4085,4085,0
20240607,175100,1125969320,4085,4085,4085,4085,0
20240607,175000,1125969320,4085,4085,4085,4085,0
20240607,174900,1125969320,4085,4085,4085,4085,0
20240607,174800,1125969320,4085,4085,4085,4085,0
20240607,174700,1125969320,4085,4085,4085,4085,0
20240607,174600,1125969320,4085,4085,4085,4085,0
20240607,174500,1125969320,4085,4085,4085,4085,0
20240607,174400,1125969320,4085,4085,4085,4085,0
20240607,174300,1125969320,4085,4085,4085,4085,0
20240607,174200,1125969320,4085,4085,4085,4085,0
20240607,174100,1125969320,4085,4085,4085,4085,0
20240607,174000,1125969320,4085,4085,4085,4085,0
20240607,173900,1125969320,4085,4085,4085,4085,0
20240607,173800,1125969320,4085,4085,4085,4085,0
20240607,173700,1125969320,4085,4085,4085,4085,0
20240607,173600,1125969320,4085,4085,4085,4085,0
20240607,173500,1125969320,4085,4085,4085,4085,0
20240607,173400,1125969320,4085,4085,4085,4085,0
20240607,173300,1125969320,4085,4085,4085,4085,8143
20240607,173200,1125969320,4085,4085,4085,4085,0
20240607,173100,1125969320,4085,4085,4085,4085,0
20240607,173000,1125969320,4085,4085,4085,4085,0
20240607,172900,1125969320,4085,4085,4085,4085,0
20240607,172800,1125969320,4085,4085,4085,4085,0
20240607,172700,1125969320,4085,4085,4085,4085,0
20240607,172600,1125969320,4085,4085,4085,4085,0
20240607,172500,1125969320,4085,4085,4085,4085,0
20240607,172400,1125969320,4085,4085,4085,4085,0
20240607,172300,1125969320,4085,4085,4085,4085,0
20240607,172200,1125969320,4085,4085,4085,4085,0
20240607,172100,1125969320,4085,4085,4085,4085,0
20240607,172000,1125969320,4085,4085,4085,4085,0
20240607,171900,1125969320,4085,4085,4085,4085,0
20240607,171800,1125969320,4085,4085,4085,4085,0
20240607,171700,1125969320,4085,4085,4085,4085,0
20240607,171600,1125969320,4085,4085,4085,4085,0
20240607,171500,1125969320,4085,4085,4085,4085,0
20240607,171400,1125969320,4085,4085,4085,4085,0
20240607,171300,1125969320,4085,4085,4085,4085,0
20240607,171200,1125969320,4085,4085,4085,4085,0
20240607,171100,1125969320,4085,4085,4085,4085,0
20240607,171000,1125969320,4085,4085,4085,4085,0
20240607,170900,1125969320,4085,4085,4085,4085,0
20240607,170800,1125969320,4085,4085,4085,4085,0
20240607,170700,1125969320,4085,4085,4085,4085,0
20240607,170600,1125969320,4085,4085,4085,4085,0
20240607,170500,1125969320,4085,4085,4085,4085,0
20240607,170400,1125969320,4085,4085,4085,4085,0
20240607,170300,1125969320,4085,4085,4085,4085,8143
20240607,170200,1125969320,4085,4085,4085,4085,0
20240607,170100,1125969320,4085,4085,4085,4085,0
20240607,170000,1125969320,4085,4085,4085,4085,0
20240607,165900,1125969320,4085,4085,4085,4085,0
20240607,165800,1125969320,4085,4085,4085,4085,0
20240607,165700,1125969320,4085,4085,4085,4085,0
20240607,165600,1125969320,4085,4085,4085,4085,0
20240607,165500,1125969320,4085,4085,4085,4085,0
20240607,165400,1125969320,4085,4085,4085,4085,0
20240607,165300,1125969320,4085,4085,4085,4085,0
20240607,165200,1125969320,4085,4085,4085,4085,0
20240607,165100,1125969320,4085,4085,4085,4085,0
20240607,165000,1125969320,4085,4085,4085,4085,0
20240607,164900,1125969320,4085,4085,4085,4085,0
20240607,164800,1125969320,4085,4085,4085,4085,0
20240607,164700,1125969320,4085,4085,4085,4085,0
20240607,164600,1125969320,4085,4085,4085,4085,0
20240607,164500,1125969320,4085,4085,4085,4085,0
20240607,164400,1125969320,4085,4085,4085,4085,0
20240607,164300,1125969320,4085,4085,4085,4085,0
20240607,164200,1125969320,4085,4085,4085,4085,0
20240607,164100,1125969320,4085,4085,4085,4085,0
20240607,164000,1125969320,4085,4085,4085,4085,0
20240607,163900,1125969320,4085,4085,4085,4085,0
20240607,163800,1125969320,4085,4085,4085,4085,0
20240607,163700,1125969320,4085,4085,4085,4085,0
20240607,163600,1125969320,4085,4085,4085,4085,0
20240607,163500,1125969320,4085,4085,4085,4085,0
20240607,163400,1125969320,4085,4085,4085,4085,0
20240607,163300,1125969320,4085,4085,4085,4085,8143
20240607,163200,1125969320,4085,4085,4085,4085,0
20240607,163100,1125969320,4085,4085,4085,4085,0
20240607,163000,1125969320,4085,4085,4085,4085,0
20240607,162900,1125969320,4085,4085,4085,4085,0
20240607,162800,1125969320,4085,4085,4085,4085,0
20240607,162700,1125969320,4085,4085,4085,4085,0
20240607,162600,1125969320,4085,4085,4085,4085,0
20240607,162500,1125969320,4085,4085,4085,4085,0
20240607,162400,1125969320,4085,4085,4085,4085,0
20240607,162300,1125969320,4085,4085,4085,4085,0
20240607,162200,1125969320,4085,4085,4085,4085,0
20240607,162100,1125969320,4085,4085,4085,4085,0
20240607,162000,1125969320,4085,4085,4085,4085,0
20240607,161900,1125969320,4085,4085,4085,4085,0
20240607,161800,1125969320,4085,4085,4085,4085,0
20240607,161700,1125969320,4085,4085,4085,4085,0
20240607,161600,1125969320,4085,4085,4085,4085,0
20240607,161500,1125969320,4085,4085,4085,4085,0
20240607,161400,1125969320,4085,4085,4085,4085,0
20240607,161300,1125969320,4085,4085,4085,4085,0
20240607,161200,1125969320,4085,4085,4085,4085,0
20240607,161100,1125969320,4085,4085,4085,4085,0
20240607,161000,1125969320,4085,4085,4085,4085,0
20240607,160900,1125969320,4085,4085,4085,4085,0
20240607,160800,1125969320,4085,4085,4085,4085,0
20240607,160700,1125969320,4085,4085,4085,4085,0
20240607,160600,1125969320,4085,4085,4085,4085,0
20240607,160500,1125969320,4085,4085,4085,4085,0
20240607,160400,1125969320,4085,4085,4085,4085,0
20240607,160300,1125969320,4085,4085,4085,4085,8143
20240607,160200,1125969320,4085,4085,4085,4085,0
20240607,160100,1125969320,4085,4085,4085,4085,0
20240607,160000,1125969320,4085,4085,4085,4085,0
20240607,155900,1125969320,4085,4085,4085,4085,0
20240607,155800,1125969320,4085,4085,4085,4085,0
20240607,155700,1125969320,4085,4085,4085,4085,0
20240607,155600,1125969320,4085,4085,4085,4085,0
20240607,155500,1125969320,4085,4085,4085,4085,0
20240607,155400,1125969320,4085,4085,4085,4085,0
20240607,155300,1125969320,4085,4085,4085,4085,0
20240607,155200,1125969320,4085,4085,4085,4085,0
20240607,155100,1125969320,4085,4085,4085,4085,0
20240607,155000,1125969320,4085,4085,4085,4085,0
20240607,154900,1125969320,4085,4085,4085,4085,0
20240607,154800,1125969320,4085,4085,4085,4085,0
20240607,154700,1125969320,4085,4085,4085,4085,0
20240607,154600,1125969320,4085,4085,4085,4085,0
20240607,154500,1125969320,4085,4085,4085,4085,0
20240607,154400,1125969320,4085,4085,4085,4085,0
20240607,154300,1125969320,4085,4085,4085,4085,0
20240607,154200,1125969320,4085,4085,4085,4085,0
20240607,154100,1125969320,4085,4085,4085,4085,0
20240607,154000,1125969320,4085,4085,4085,4085,0
20240607,153900,1125969320,4085,4085,4085,4085,0
20240607,153800,1125969320,4085,4085,4085,4085,0
20240607,153700,1125969320,4085,4085,4085,4085,0
20240607,153600,1125969320,4085,4085,4085,4085,0
20240607,153500,1125969320,4085,4085,4085,4085,0
20240607,153400,1125969320,4085,4085,4085,4085,0
20240607,153300,1125969320,4085,4085,4085,4085,8143
20240607,153200,1125969320,4085,4085,4085,4085,0
20240607,153100,1125969320,4085,4085,4085,4085,0
20240607,153000,1125969320,4085,4085,4085,4085,8143
20240607,152900,1092705165,4090,4090,4090,4090,0
20240607,152800,1092705165,4090,4090,4090,4090,0
20240607,152700,1092705165,4090,4090,4090,4090,0
20240607,152600,1092705165,4090,4090,4090,4090,0
20240607,152500,1092705165,4090,4090,4090,4090,0
20240607,152400,1092705165,4090,4090,4090,4090,0
20240607,152300,1092705165,4090,4090,4090,4090,0
20240607,152200,1092705165,4090,4090,4090,4090,0
20240607,152100,1092705165,4090,4090,4090,4090,0
20240607,152000,1092705165,4090,4090,4090,4090,0
20240607,151900,1092705165,4090,4075,4090,4075,1001
20240607,151800,1088618125,4080,4045,4080,4045,2001
20240607,151700,1080468705,4035,4045,4045,4035,405
20240607,151600,1078830505,4045,4040,4045,4040,1588
20240607,151500,1072414420,4045,4040,4045,4040,1146
20240607,151400,1067783975,4040,4040,4040,4040,0
20240607,151300,1067783975,4040,4035,4040,4030,1915
20240607,151200,1060059215,4040,4040,4040,4040,101
20240607,151100,1059651175,4040,4040,4040,4040,2
20240607,151000,1059643095,4045,4045,4045,4045,2
20240607,150900,1059635005,4045,4045,4045,4035,1403
20240607,150800,1053970740,4040,4045,4050,4040,2213
20240607,150700,1045019285,4050,4050,4050,4050,502
20240607,150600,1042986185,4045,4045,4050,4045,330
20240607,150500,1041651325,4050,4050,4050,4050,502
20240607,150400,1039618225,4050,4050,4050,4050,292
20240607,150300,1038435625,4050,4050,4050,4050,0
20240607,150200,1038435625,4050,4045,4050,4045,85
20240607,150100,1038091390,4045,4045,4045,4045,147
20240607,150000,1037496775,4045,4045,4045,4045,0
20240607,145900,1037496775,4045,4045,4045,4045,10
20240607,145800,1037456325,4045,4040,4045,4040,838
20240607,145700,1034068245,4030,4040,4040,4030,588
20240607,145600,1031697890,4040,4040,4040,4040,17
20240607,145500,1031629210,4045,4045,4045,4045,1
20240607,145400,1031625165,4030,4050,4050,4030,2397
20240607,145300,1021958995,4050,4050,4050,4050,0
20240607,145200,1021958995,4050,4050,4050,4050,0
20240607,145100,1021958995,4050,4050,4050,4050,1
20240607,145000,1021954945,4050,4050,4050,4050,1
20240607,144900,1021950895,4050,4050,4050,4050,8
20240607,144800,1021918495,4050,4050,4050,4050,0
20240607,144700,1021918495,4050,4050,4050,4050,100
20240607,144600,1021513495,4050,4050,4050,4050,0
20240607,144500,1021513495,4050,4050,4050,4050,0
20240607,144400,1021513495,4050,4050,4050,4050,30
20240607,144300,1021391995,4050,4050,4050,4050,1
20240607,144200,1021387945,4050,4050,4050,4050,0
20240607,144100,1021387945,4050,4050,4050,4050,0
20240607,144000,1021387945,4050,4050,4050,4050,0
20240607,143900,1021387945,4050,4050,4050,4050,0
20240607,143800,1021387945,4050,4050,4050,4050,52
20240607,143700,1021177345,4050,4050,4050,4050,0
20240607,143600,1021177345,4050,4050,4050,4050,10
20240607,143500,1021136845,4055,4055,4055,4055,0
20240607,143400,1021136845,4055,4040,4055,4030,976
20240607,143300,1017195535,4065,4040,4065,4040,2397
20240607,143200,1007511605,4045,4045,4045,4045,0
20240607,143100,1007511605,4045,4045,4045,4045,37
20240607,143000,1007361940,4045,4060,4060,4045,227
20240607,142900,1006443695,4065,4065,4065,4065,0
20240607,142800,1006443695,4065,4065,4065,4065,5
20240607,142700,1006423370,4065,4065,4065,4065,3
20240607,142600,1006411175,4045,4065,4065,4045,264
20240607,142500,1005343205,4060,4065,4065,4060,2
20240607,142400,1005335080,4060,4060,4065,4060,8
20240607,142300,1005302595,4060,4060,4060,4060,0
20240607,142200,1005302595,4060,4060,4060,4060,0
20240607,142100,1005302595,4060,4060,4060,4060,0
20240607,142000,1005302595,4060,4060,4060,4060,0
20240607,141900,1005302595,4060,4065,4065,4060,3
20240607,141800,1005290405,4070,4070,4070,4070,0
20240607,141700,1005290405,4070,4070,4070,4070,0
20240607,141600,1005290405,4070,4070,4070,4070,200
20240607,141500,1004476405,4070,4070,4070,4070,0
20240607,141400,1004476405,4070,4070,4070,4070,0
20240607,141300,1004476405,4070,4070,4070,4070,0
20240607,141200,1004476405,4070,4070,4070,4070,0
20240607,141100,1004476405,4070,4070,4070,4070,0
20240607,141000,1004476405,4070,4065,4070,4065,44
20240607,140900,1004297530,4065,4065,4065,4065,0
20240607,140800,1004297530,4065,4065,4065,4065,40
20240607,140700,1004134930,4065,4065,4065,4060,41
20240607,140600,1003968270,4065,4065,4065,4065,29
20240607,140500,1003850385,4065,4065,4065,4065,20
20240607,140400,1003769085,4065,4060,4065,4060,154
20240607,140300,1003143755,4065,4065,4065,4065,20
20240607,140200,1003062455,4065,4060,4065,4060,67
20240607,140100,1002790430,4060,4060,4060,4060,50
20240607,140000,1002587430,4060,4060,4060,4060,0
20240607,135900,1002587430,4060,4040,4060,4040,52
20240607,135800,1002376330,4065,4065,4065,4065,0
20240607,135700,1002376330,4065,4065,4065,4065,50
20240607,135600,1002173080,4065,4065,4065,4065,50
20240607,135500,1001969830,4065,4060,4075,4030,4300
20240607,135400,984605905,4035,4070,4070,4035,8150
20240607,135300,951667175,4050,4080,4080,4050,4050
20240607,135200,935251195,4080,4065,4080,4060,530
20240607,135100,933095295,4085,4085,4085,4085,100
20240607,135000,932686795,4085,4085,4085,4085,90
20240607,134900,932319145,4085,4085,4085,4085,2
20240607,134800,932310975,4090,4085,4090,4085,110
20240607,134700,931861575,4090,4055,4090,4045,7110
20240607,134600,903032430,4085,4080,4085,4080,300
20240607,134500,901808340,4080,4080,4080,4080,2100
20240607,134400,893240340,4080,4075,4080,4075,2
20240607,134300,893232185,4080,4080,4080,4080,48
20240607,134200,893036345,4080,4080,4080,4080,920
20240607,134100,889282745,4080,4060,4080,4055,2353
20240607,134000,879729110,4055,4080,4080,4055,4
20240607,133900,879712835,4080,4075,4080,4065,831
20240607,133800,876333290,4065,4060,4075,4060,102
20240607,133700,875917665,4075,4060,4075,4060,102
20240607,133600,875502045,4060,4075,4080,4060,102
20240607,133500,875086350,4055,4055,4055,4055,0
20240607,133400,875086350,4055,4055,4055,4055,0
20240607,133300,875086350,4055,4055,4055,4055,0
20240607,133200,875086350,4055,4055,4055,4055,0
20240607,133100,875086350,4055,4055,4055,4055,0
20240607,133000,875086350,4055,4055,4055,4055,0
20240607,132900,875086350,4055,4055,4055,4055,120
20240607,132800,874599750,4055,4055,4055,4055,0
20240607,132700,874599750,4055,4060,4060,4055,200
20240607,132600,873788690,4060,4060,4060,4060,0
20240607,132500,873788690,4060,4060,4060,4060,0
20240607,132400,873788690,4060,4060,4060,4060,0
20240607,132300,873788690,4060,4060,4060,4060,0
20240607,132200,873788690,4060,4060,4060,4060,0
20240607,132100,873788690,4060,4085,4090,4060,705
20240607,132000,870921175,4085,4080,4085,4080,200
20240607,131900,870105090,4060,4065,4065,4060,3140
20240607,131800,857356685,4080,4075,4080,4070,30
20240607,131700,857234330,4075,4075,4075,4075,2151
20240607,131600,848469005,4070,4075,4075,4070,27
20240607,131500,848359090,4075,4075,4075,4075,0
20240607,131400,848359090,4075,4075,4075,4075,2
20240607,131300,848350940,4075,4075,4075,4070,105
20240607,131200,847923565,4070,4055,4075,4055,102
20240607,131100,847509920,4055,4065,4065,4055,350
20240607,131000,846090410,4075,4075,4075,4075,20
20240607,130900,846008910,4075,4075,4075,4075,130
20240607,130800,845479160,4075,4075,4075,4075,1
20240607,130700,845475085,4080,4080,4080,4080,0
20240607,130600,845475085,4080,4080,4080,4080,0
20240607,130500,845475085,4080,4080,4080,4080,0
20240607,130400,845475085,4080,4080,4080,4080,0
20240607,130300,845475085,4080,4080,4080,4080,0
20240607,130200,845475085,4080,4080,4080,4080,0
20240607,130100,845475085,4080,4080,4080,4080,2
20240607,130000,845466925,4080,4080,4080,4080,3
20240607,125900,845454685,4075,4075,4075,4075,0
20240607,125800,845454685,4075,4075,4075,4075,567
20240607,125700,843144160,4075,4075,4075,4075,918
20240607,125600,839403310,4070,4070,4070,4070,44
20240607,125500,839224230,4070,4070,4070,4070,106
20240607,125400,838792810,4075,4075,4075,4075,0
20240607,125300,838792810,4075,4075,4075,4075,5
20240607,125200,838772435,4075,4075,4075,4075,5
20240607,125100,838752060,4075,4075,4075,4075,0
20240607,125000,838752060,4075,4075,4075,4075,0
20240607,124900,838752060,4075,4075,4075,4075,0
20240607,124800,838752060,4075,4075,4075,4075,429
20240607,124700,837003885,4080,4080,4080,4080,1
20240607,124600,836999805,4080,4075,4080,4075,19
20240607,124500,836922360,4080,4080,4080,4080,1
20240607,124400,836918280,4080,4080,4080,4080,0
20240607,124300,836918280,4080,4080,4080,4080,3
20240607,124200,836906040,4080,4080,4080,4080,0
20240607,124100,836906040,4080,4080,4080,4080,1
20240607,124000,836901960,4080,4080,4080,4080,0
20240607,123900,836901960,4080,4080,4080,4080,77
20240607,123800,836587800,4085,4085,4085,4085,0
20240607,123700,836587800,4085,4080,4085,4080,45
20240607,123600,836404125,4085,4085,4090,4085,1858
20240607,123500,828806355,4085,4085,4090,4085,367
20240607,123400,827306910,4085,4080,4085,4080,1066
20240607,123300,822957430,4075,4075,4075,4075,0
20240607,123200,822957430,4075,4075,4075,4075,735
20240607,123100,819962305,4075,4075,4075,4075,0
20240607,123000,819962305,4075,4075,4075,4075,0
20240607,122900,819962305,4075,4075,4075,4075,20
20240607,122800,819880805,4075,4070,4075,4070,5
20240607,122700,819860450,4075,4075,4075,4075,0
20240607,122600,819860450,4075,4065,4075,4065,1279
20240607,122500,814658820,4060,4060,4060,4060,27
20240607,122400,814549200,4060,4060,4060,4060,0
20240607,122300,814549200,4060,4060,4060,4060,3
20240607,122200,814537020,4055,4055,4055,4055,36
20240607,122100,814391040,4055,4055,4055,4055,2
20240607,122000,814382930,4045,4050,4050,4045,559
20240607,121900,812121070,4055,4055,4055,4055,0
20240607,121800,812121070,4055,4055,4055,4055,12
20240607,121700,812072410,4050,4050,4050,4050,0
20240607,121600,812072410,4050,4055,4055,4050,60
20240607,121500,811829405,4055,4055,4055,4050,10
20240607,121400,811788860,4055,4060,4065,4055,284
20240607,121300,810637170,4060,4060,4060,4060,7
20240607,121200,810608750,4065,4065,4065,4065,2
20240607,121100,810600620,4060,4055,4060,4055,40
20240607,121000,810438225,4060,4060,4060,4060,0
20240607,120900,810438225,4060,4065,4065,4060,61
20240607,120800,810190345,4065,4065,4065,4065,9
20240607,120700,810153760,4060,4060,4060,4060,11
20240607,120600,810109100,4065,4065,4065,4065,79
20240607,120500,809787965,4060,4060,4060,4060,1719
20240607,120400,802808825,4060,4060,4060,4060,0
20240607,120300,802808825,4060,4060,4060,4060,0
20240607,120200,802808825,4060,4060,4060,4060,0
20240607,120100,802808825,4060,4060,4060,4060,0
20240607,120000,802808825,4060,4060,4060,4060,50
20240607,115900,802605825,4040,4040,4040,4040,0
20240607,115800,802605825,4040,4040,4040,4040,0
20240607,115700,802605825,4040,4060,4060,4040,240
20240607,115600,801636205,4040,4040,4050,4040,290
20240607,115500,800463925,4040,4040,4040,4040,0
20240607,115400,800463925,4040,4045,4045,4040,101
20240607,115300,800055880,4040,4040,4040,4040,0
20240607,115200,800055880,4040,4040,4040,4040,0
20240607,115100,800055880,4040,4040,4040,4040,728
20240607,115000,797114760,4045,4040,4065,4040,325
20240607,114900,795801515,4065,4065,4065,4065,10
20240607,114800,795760865,4065,4065,4065,4065,0
20240607,114700,795760865,4065,4065,4065,4065,0
20240607,114600,795760865,4065,4065,4065,4065,0
20240607,114500,795760865,4065,4065,4065,4065,2
20240607,114400,795752735,4040,4040,4040,4040,0
20240607,114300,795752735,4040,4040,4040,4040,16
20240607,114200,795688095,4065,4065,4065,4065,1
20240607,114100,795684030,4040,4040,4040,4040,0
20240607,114000,795684030,4040,4040,4040,4040,167
20240607,113900,795009350,4040,4040,4040,4040,400
20240607,113800,793393350,4060,4060,4060,4060,0
20240607,113700,793393350,4060,4060,4060,4060,18
20240607,113600,793320270,4060,4060,4060,4060,0
20240607,113500,793320270,4060,4060,4060,4060,30
20240607,113400,793198470,4060,4060,4060,4060,0
20240607,113300,793198470,4060,4060,4060,4060,0
20240607,113200,793198470,4060,4060,4060,4060,0
20240607,113100,793198470,4060,4060,4060,4060,3000
20240607,113000,781018470,4040,4060,4060,4040,4010
20240607,112900,764807755,4055,4055,4055,4055,0
20240607,112800,764807755,4055,4055,4055,4055,10
20240607,112700,764767205,4055,4055,4055,4055,9
20240607,112600,764730710,4045,4045,4045,4045,0
20240607,112500,764730710,4045,4045,4045,4045,10
20240607,112400,764690260,4040,4040,4040,4040,8
20240607,112300,764657940,4040,4055,4055,4040,1514
20240607,112200,758540900,4060,4060,4060,4060,0
20240607,112100,758540900,4060,4060,4060,4060,0
20240607,112000,758540900,4060,4060,4060,4060,0
20240607,111900,758540900,4060,4060,4060,4060,0
20240607,111800,758540900,4060,4060,4060,4060,0
20240607,111700,758540900,4060,4060,4060,4060,0
20240607,111600,758540900,4060,4060,4060,4060,0
20240607,111500,758540900,4060,4060,4060,4060,0
20240607,111400,758540900,4060,4060,4060,4060,0
20240607,111300,758540900,4060,4060,4060,4060,100
20240607,111200,758134900,4060,4060,4060,4060,173
20240607,111100,757432520,4060,4060,4060,4060,0
20240607,111000,757432520,4060,4060,4060,4060,170
20240607,110900,756742320,4060,4060,4060,4060,220
20240607,110800,755849120,4060,4060,4060,4060,10
20240607,110700,755808520,4055,4055,4055,4055,203
20240607,110600,754985355,4055,4055,4055,4055,33
20240607,110500,754851540,4055,4055,4055,4055,0
20240607,110400,754851540,4055,4045,4055,4045,6
20240607,110300,754827220,4045,4045,4045,4045,130
20240607,110200,754301370,4045,4045,4045,4045,0
20240607,110100,754301370,4045,4045,4045,4045,1
20240607,110000,754297325,4045,4045,4045,4045,35
20240607,105900,754155750,4045,4045,4045,4045,234
20240607,105800,753209220,4045,4045,4045,4045,0
20240607,105700,753209220,4045,4045,4045,4045,0
20240607,105600,753209220,4045,4045,4045,4045,0
20240607,105500,753209220,4045,4050,4050,4045,25
20240607,105400,753107995,4050,4050,4050,4050,148
20240607,105300,752508595,4050,4050,4050,4050,0
20240607,105200,752508595,4050,4050,4050,4050,0
20240607,105100,752508595,4050,4050,4050,4050,2
20240607,105000,752500495,4050,4050,4050,4050,1
20240607,104900,752496445,4040,4040,4040,4040,552
20240607,104800,750266365,4040,4045,4045,4040,250
20240607,104700,749256035,4045,4040,4045,4040,379
20240607,104600,747723080,4040,4045,4045,4040,817
20240607,104500,744421815,4045,4045,4045,4045,267
20240607,104400,743341800,4045,4045,4045,4045,0
20240607,104300,743341800,4045,4045,4045,4045,0
20240607,104200,743341800,4045,4045,4045,4045,761
20240607,104100,740263555,4045,4050,4050,4045,571
20240607,104000,737953695,4055,4055,4055,4055,0
20240607,103900,737953695,4055,4055,4055,4055,1
20240607,103800,737949640,4045,4045,4045,4045,400
20240607,103700,736331640,4045,4045,4045,4045,0
20240607,103600,736331640,4045,4045,4045,4045,304
20240607,103500,735101960,4045,4045,4045,4045,0
20240607,103400,735101960,4045,4040,4045,4040,361
20240607,103300,733643060,4045,4045,4045,4045,20
20240607,103200,733562160,4045,4045,4045,4045,1597
20240607,103100,727102295,4045,4045,4045,4045,0
20240607,103000,727102295,4045,4045,4045,4045,913
20240607,102900,723409210,4045,4055,4055,4045,1182
20240607,102800,718626730,4055,4055,4055,4055,191
20240607,102700,717852225,4055,4055,4055,4055,100
20240607,102600,717446725,4055,4055,4055,4055,190
20240607,102500,716676275,4050,4045,4050,4045,2055
20240607,102400,708363035,4045,4045,4045,4045,89
20240607,102300,708003030,4045,4045,4045,4045,1038
20240607,102200,703804320,4045,4050,4050,4045,2591
20240607,102100,693323495,4045,4050,4065,4045,1246
20240607,102000,688280110,4045,4080,4090,4045,21794
20240607,101900,599829710,4090,4085,4090,4080,718
20240607,101800,596895445,4090,4090,4095,4085,1003
20240607,101700,592794195,4085,4085,4095,4085,1173
20240607,101600,587997030,4090,4090,4095,4070,432
20240607,101500,586231305,4070,4090,4090,4070,133
20240607,101400,585687935,4090,4085,4090,4070,556
20240607,101300,583417565,4085,4095,4095,4070,3417
20240607,101200,569499895,4085,4085,4095,4085,449
20240607,101100,567663490,4090,4085,4095,4080,2047
20240607,101000,559295615,4095,4095,4095,4085,460
20240607,100900,557413520,4085,4085,4095,4075,1220
20240607,100800,552425375,4085,4070,4085,4070,504
20240607,100700,550369050,4085,4070,4090,4070,677
20240607,100600,547604735,4090,4090,4090,4070,4698
20240607,100500,528457130,4090,4095,4100,4075,3639
20240607,100400,513585495,4100,4085,4100,4085,2425
20240607,100300,503665055,4090,4090,4090,4085,439
20240607,100200,501870160,4085,4090,4090,4085,747
20240607,100100,498816020,4090,4080,4090,4080,1419
20240607,100000,493014270,4085,4080,4090,4075,2730
20240607,095900,481866670,4080,4080,4085,4075,4793
20240607,095800,462308585,4075,4075,4080,4075,1444
20240607,095700,456418170,4080,4080,4080,4075,1956
20240607,095600,448438400,4075,4080,4080,4070,2101
20240607,095500,439875510,4075,4065,4080,4065,1859
20240607,095400,432299265,4070,4080,4080,4060,4156
20240607,095300,415402090,4075,4080,4085,4070,2459
20240607,095200,405370050,4070,4080,4080,4070,2323
20240607,095100,395902735,4080,4070,4080,4070,1014
20240607,095000,391769540,4080,4080,4080,4070,1877
20240607,094900,384118010,4070,4065,4080,4065,472
20240607,094800,382193390,4080,4065,4080,4065,1938
20240607,094700,374299960,4075,4065,4075,4065,603
20240607,094600,371843865,4075,4060,4075,4060,1722
20240607,094500,364837495,4075,4065,4075,4045,2695
20240607,094400,353874155,4065,4075,4075,4045,8036
20240607,094300,321252685,4075,4055,4080,4055,2612
20240607,094200,310614475,4070,4055,4070,4055,416
20240607,094100,308923050,4070,4050,4070,4050,808
20240607,094000,305639030,4070,4050,4070,4040,3178
20240607,093900,292751530,4070,4055,4075,4050,2767
20240607,093800,281509870,4065,4060,4065,4040,695
20240607,093700,278687000,4040,4040,4060,4025,4050
20240607,093600,262309615,4040,4040,4040,4040,1008
20240607,093500,258237295,4055,4045,4055,4040,59
20240607,093400,257998165,4040,4040,4040,4040,8
20240607,093300,257965845,4040,4040,4040,4040,7106
20240607,093200,229257605,4040,4045,4045,4040,220
20240607,093100,228367745,4040,4040,4040,4040,8
20240607,093000,228335425,4040,4045,4045,4040,2482
20240607,092900,218307890,4065,4050,4065,4040,1265
20240607,092800,213192160,4045,4055,4055,4045,8
20240607,092700,213159785,4065,4050,4065,4045,528
20240607,092600,211018650,4050,4050,4050,4040,169
20240607,092500,210334330,4050,4040,4050,4040,10
20240607,092400,210293920,4050,4050,4055,4050,136
20240607,092300,209743115,4050,4055,4055,4050,549
20240607,092200,207519460,4050,4050,4050,4050,8
20240607,092100,207487060,4055,4025,4055,4025,847
20240607,092000,204065240,4020,4030,4040,4015,3390
20240607,091900,190413245,4030,4020,4030,4015,1117
20240607,091800,185919890,4025,4020,4025,4020,1691
20240607,091700,179118835,4020,4030,4030,4010,4894
20240607,091600,159453770,4025,4025,4030,4025,569
20240607,091500,157163540,4025,4020,4030,4020,23
20240607,091400,157071030,4020,4020,4025,4015,121
20240607,091300,156585085,4015,4030,4030,4015,951
20240607,091200,152762270,4025,4025,4025,4020,432
20240607,091100,151025425,4020,4030,4040,4015,6980
20240607,091000,122954480,4030,4040,4040,4030,83
20240607,090900,122619860,4035,4035,4035,4030,408
20240607,090800,120973610,4045,4050,4050,4040,2153
20240607,090700,112274645,4055,4060,4060,4055,5899
20240607,090600,88325355,4060,4060,4085,4060,7949
20240607,090500,56046830,4060,4060,4085,4035,5351
20240607,090400,34287235,4050,4035,4050,4025,760
20240607,090300,31211415,4020,4040,4055,4020,4072
20240607,090200,14786395,4045,4060,4060,4045,2150
20240607,090100,6079045,4045,4070,4070,4045,229
20240607,090000,5151450,4070,4040,4070,4040,1275