stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,212700,875822525,4025,4025,4025,4025,10462
20240610,212600,875822525,4025,4025,4025,4025,0
20240610,212500,875822525,4025,4025,4025,4025,0
20240610,212400,875822525,4025,4025,4025,4025,0
20240610,212300,875822525,4025,4025,4025,4025,0
20240610,212200,875822525,4025,4025,4025,4025,0
20240610,212100,875822525,4025,4025,4025,4025,0
20240610,212000,875822525,4025,4025,4025,4025,0
20240610,211900,875822525,4025,4025,4025,4025,0
20240610,211800,875822525,4025,4025,4025,4025,0
20240610,211700,875822525,4025,4025,4025,4025,0
20240610,211600,875822525,4025,4025,4025,4025,0
20240610,211500,875822525,4025,4025,4025,4025,0
20240610,211400,875822525,4025,4025,4025,4025,0
20240610,211300,875822525,4025,4025,4025,4025,0
20240610,211200,875822525,4025,4025,4025,4025,0
20240610,211100,875822525,4025,4025,4025,4025,0
20240610,211000,875822525,4025,4025,4025,4025,0
20240610,210900,875822525,4025,4025,4025,4025,0
20240610,210800,875822525,4025,4025,4025,4025,0
20240610,210700,875822525,4025,4025,4025,4025,0
20240610,210600,875822525,4025,4025,4025,4025,0
20240610,210500,875822525,4025,4025,4025,4025,0
20240610,210400,875822525,4025,4025,4025,4025,0
20240610,210300,875822525,4025,4025,4025,4025,0
20240610,210200,875822525,4025,4025,4025,4025,0
20240610,210100,875822525,4025,4025,4025,4025,0
20240610,210000,875822525,4025,4025,4025,4025,0
20240610,205900,875822525,4025,4025,4025,4025,0
20240610,205800,875822525,4025,4025,4025,4025,0
20240610,205700,875822525,4025,4025,4025,4025,10462
20240610,205600,875822525,4025,4025,4025,4025,0
20240610,205500,875822525,4025,4025,4025,4025,0
20240610,205400,875822525,4025,4025,4025,4025,0
20240610,205300,875822525,4025,4025,4025,4025,0
20240610,205200,875822525,4025,4025,4025,4025,0
20240610,205100,875822525,4025,4025,4025,4025,0
20240610,205000,875822525,4025,4025,4025,4025,0
20240610,204900,875822525,4025,4025,4025,4025,0
20240610,204800,875822525,4025,4025,4025,4025,0
20240610,204700,875822525,4025,4025,4025,4025,0
20240610,204600,875822525,4025,4025,4025,4025,0
20240610,204500,875822525,4025,4025,4025,4025,0
20240610,204400,875822525,4025,4025,4025,4025,0
20240610,204300,875822525,4025,4025,4025,4025,0
20240610,204200,875822525,4025,4025,4025,4025,0
20240610,204100,875822525,4025,4025,4025,4025,0
20240610,204000,875822525,4025,4025,4025,4025,0
20240610,203900,875822525,4025,4025,4025,4025,0
20240610,203800,875822525,4025,4025,4025,4025,0
20240610,203700,875822525,4025,4025,4025,4025,0
20240610,203600,875822525,4025,4025,4025,4025,0
20240610,203500,875822525,4025,4025,4025,4025,0
20240610,203400,875822525,4025,4025,4025,4025,0
20240610,203300,875822525,4025,4025,4025,4025,0
20240610,203200,875822525,4025,4025,4025,4025,0
20240610,203100,875822525,4025,4025,4025,4025,0
20240610,203000,875822525,4025,4025,4025,4025,0
20240610,202900,875822525,4025,4025,4025,4025,0
20240610,202800,875822525,4025,4025,4025,4025,0
20240610,202700,875822525,4025,4025,4025,4025,10462
20240610,202600,875822525,4025,4025,4025,4025,0
20240610,202500,875822525,4025,4025,4025,4025,0
20240610,202400,875822525,4025,4025,4025,4025,0
20240610,202300,875822525,4025,4025,4025,4025,0
20240610,202200,875822525,4025,4025,4025,4025,0
20240610,202100,875822525,4025,4025,4025,4025,0
20240610,202000,875822525,4025,4025,4025,4025,0
20240610,201900,875822525,4025,4025,4025,4025,0
20240610,201800,875822525,4025,4025,4025,4025,0
20240610,201700,875822525,4025,4025,4025,4025,0
20240610,201600,875822525,4025,4025,4025,4025,0
20240610,201500,875822525,4025,4025,4025,4025,0
20240610,201400,875822525,4025,4025,4025,4025,0
20240610,201300,875822525,4025,4025,4025,4025,0
20240610,201200,875822525,4025,4025,4025,4025,0
20240610,201100,875822525,4025,4025,4025,4025,0
20240610,201000,875822525,4025,4025,4025,4025,0
20240610,200900,875822525,4025,4025,4025,4025,0
20240610,200800,875822525,4025,4025,4025,4025,0
20240610,200700,875822525,4025,4025,4025,4025,0
20240610,200600,875822525,4025,4025,4025,4025,0
20240610,200500,875822525,4025,4025,4025,4025,0
20240610,200400,875822525,4025,4025,4025,4025,0
20240610,200300,875822525,4025,4025,4025,4025,0
20240610,200200,875822525,4025,4025,4025,4025,0
20240610,200100,875822525,4025,4025,4025,4025,0
20240610,200000,875822525,4025,4025,4025,4025,0
20240610,195900,875822525,4025,4025,4025,4025,0
20240610,195800,875822525,4025,4025,4025,4025,0
20240610,195700,875822525,4025,4025,4025,4025,10462
20240610,195600,875822525,4025,4025,4025,4025,0
20240610,195500,875822525,4025,4025,4025,4025,0
20240610,195400,875822525,4025,4025,4025,4025,0
20240610,195300,875822525,4025,4025,4025,4025,0
20240610,195200,875822525,4025,4025,4025,4025,0
20240610,195100,875822525,4025,4025,4025,4025,0
20240610,195000,875822525,4025,4025,4025,4025,0
20240610,194900,875822525,4025,4025,4025,4025,0
20240610,194800,875822525,4025,4025,4025,4025,0
20240610,194700,875822525,4025,4025,4025,4025,0
20240610,194600,875822525,4025,4025,4025,4025,0
20240610,194500,875822525,4025,4025,4025,4025,0
20240610,194400,875822525,4025,4025,4025,4025,0
20240610,194300,875822525,4025,4025,4025,4025,0
20240610,194200,875822525,4025,4025,4025,4025,0
20240610,194100,875822525,4025,4025,4025,4025,0
20240610,194000,875822525,4025,4025,4025,4025,0
20240610,193900,875822525,4025,4025,4025,4025,0
20240610,193800,875822525,4025,4025,4025,4025,0
20240610,193700,875822525,4025,4025,4025,4025,0
20240610,193600,875822525,4025,4025,4025,4025,0
20240610,193500,875822525,4025,4025,4025,4025,0
20240610,193400,875822525,4025,4025,4025,4025,0
20240610,193300,875822525,4025,4025,4025,4025,0
20240610,193200,875822525,4025,4025,4025,4025,0
20240610,193100,875822525,4025,4025,4025,4025,0
20240610,193000,875822525,4025,4025,4025,4025,0
20240610,192900,875822525,4025,4025,4025,4025,0
20240610,192800,875822525,4025,4025,4025,4025,0
20240610,192700,875822525,4025,4025,4025,4025,10462
20240610,192600,875822525,4025,4025,4025,4025,0
20240610,192500,875822525,4025,4025,4025,4025,0
20240610,192400,875822525,4025,4025,4025,4025,0
20240610,192300,875822525,4025,4025,4025,4025,0
20240610,192200,875822525,4025,4025,4025,4025,0
20240610,192100,875822525,4025,4025,4025,4025,0
20240610,192000,875822525,4025,4025,4025,4025,0
20240610,191900,875822525,4025,4025,4025,4025,0
20240610,191800,875822525,4025,4025,4025,4025,0
20240610,191700,875822525,4025,4025,4025,4025,0
20240610,191600,875822525,4025,4025,4025,4025,0
20240610,191500,875822525,4025,4025,4025,4025,0
20240610,191400,875822525,4025,4025,4025,4025,0
20240610,191300,875822525,4025,4025,4025,4025,0
20240610,191200,875822525,4025,4025,4025,4025,0
20240610,191100,875822525,4025,4025,4025,4025,0
20240610,191000,875822525,4025,4025,4025,4025,0
20240610,190900,875822525,4025,4025,4025,4025,0
20240610,190800,875822525,4025,4025,4025,4025,0
20240610,190700,875822525,4025,4025,4025,4025,0
20240610,190600,875822525,4025,4025,4025,4025,0
20240610,190500,875822525,4025,4025,4025,4025,0
20240610,190400,875822525,4025,4025,4025,4025,0
20240610,190300,875822525,4025,4025,4025,4025,0
20240610,190200,875822525,4025,4025,4025,4025,0
20240610,190100,875822525,4025,4025,4025,4025,0
20240610,190000,875822525,4025,4025,4025,4025,0
20240610,185900,875822525,4025,4025,4025,4025,0
20240610,185800,875822525,4025,4025,4025,4025,0
20240610,185700,875822525,4025,4025,4025,4025,10462
20240610,185600,875822525,4025,4025,4025,4025,0
20240610,185500,875822525,4025,4025,4025,4025,0
20240610,185400,875822525,4025,4025,4025,4025,0
20240610,185300,875822525,4025,4025,4025,4025,0
20240610,185200,875822525,4025,4025,4025,4025,0
20240610,185100,875822525,4025,4025,4025,4025,0
20240610,185000,875822525,4025,4025,4025,4025,0
20240610,184900,875822525,4025,4025,4025,4025,0
20240610,184800,875822525,4025,4025,4025,4025,0
20240610,184700,875822525,4025,4025,4025,4025,0
20240610,184600,875822525,4025,4025,4025,4025,0
20240610,184500,875822525,4025,4025,4025,4025,0
20240610,184400,875822525,4025,4025,4025,4025,0
20240610,184300,875822525,4025,4025,4025,4025,0
20240610,184200,875822525,4025,4025,4025,4025,0
20240610,184100,875822525,4025,4025,4025,4025,0
20240610,184000,875822525,4025,4025,4025,4025,0
20240610,183900,875822525,4025,4025,4025,4025,0
20240610,183800,875822525,4025,4025,4025,4025,0
20240610,183700,875822525,4025,4025,4025,4025,0
20240610,183600,875822525,4025,4025,4025,4025,0
20240610,183500,875822525,4025,4025,4025,4025,0
20240610,183400,875822525,4025,4025,4025,4025,0
20240610,183300,875822525,4025,4025,4025,4025,0
20240610,183200,875822525,4025,4025,4025,4025,0
20240610,183100,875822525,4025,4025,4025,4025,0
20240610,183000,875822525,4025,4025,4025,4025,0
20240610,182900,875822525,4025,4025,4025,4025,0
20240610,182800,875822525,4025,4025,4025,4025,0
20240610,182700,875822525,4025,4025,4025,4025,10462
20240610,182600,875822525,4025,4025,4025,4025,0
20240610,182500,875822525,4025,4025,4025,4025,0
20240610,182400,875822525,4025,4025,4025,4025,0
20240610,182300,875822525,4025,4025,4025,4025,0
20240610,182200,875822525,4025,4025,4025,4025,0
20240610,182100,875822525,4025,4025,4025,4025,0
20240610,182000,875822525,4025,4025,4025,4025,0
20240610,181900,875822525,4025,4025,4025,4025,0
20240610,181800,875822525,4025,4025,4025,4025,0
20240610,181700,875822525,4025,4025,4025,4025,0
20240610,181600,875822525,4025,4025,4025,4025,0
20240610,181500,875822525,4025,4025,4025,4025,0
20240610,181400,875822525,4025,4025,4025,4025,0
20240610,181300,875822525,4025,4025,4025,4025,0
20240610,181200,875822525,4025,4025,4025,4025,0
20240610,181100,875822525,4025,4025,4025,4025,0
20240610,181000,875822525,4025,4025,4025,4025,0
20240610,180900,875822525,4025,4025,4025,4025,0
20240610,180800,875822525,4025,4025,4025,4025,0
20240610,180700,875822525,4025,4025,4025,4025,0
20240610,180600,875822525,4025,4025,4025,4025,0
20240610,180500,875822525,4025,4025,4025,4025,0
20240610,180400,875822525,4025,4025,4025,4025,0
20240610,180300,875822525,4025,4025,4025,4025,0
20240610,180200,875822525,4025,4025,4025,4025,0
20240610,180100,875822525,4025,4025,4025,4025,0
20240610,180000,875822525,4025,4025,4025,4025,0
20240610,175900,875822525,4025,4025,4025,4025,0
20240610,175800,875822525,4025,4025,4025,4025,0
20240610,175700,875822525,4025,4025,4025,4025,10462
20240610,175600,875822525,4025,4025,4025,4025,0
20240610,175500,875822525,4025,4025,4025,4025,0
20240610,175400,875822525,4025,4025,4025,4025,0
20240610,175300,875822525,4025,4025,4025,4025,0
20240610,175200,875822525,4025,4025,4025,4025,0
20240610,175100,875822525,4025,4025,4025,4025,0
20240610,175000,875822525,4025,4025,4025,4025,0
20240610,174900,875822525,4025,4025,4025,4025,0
20240610,174800,875822525,4025,4025,4025,4025,0
20240610,174700,875822525,4025,4025,4025,4025,0
20240610,174600,875822525,4025,4025,4025,4025,0
20240610,174500,875822525,4025,4025,4025,4025,0
20240610,174400,875822525,4025,4025,4025,4025,0
20240610,174300,875822525,4025,4025,4025,4025,0
20240610,174200,875822525,4025,4025,4025,4025,0
20240610,174100,875822525,4025,4025,4025,4025,0
20240610,174000,875822525,4025,4025,4025,4025,0
20240610,173900,875822525,4025,4025,4025,4025,0
20240610,173800,875822525,4025,4025,4025,4025,0
20240610,173700,875822525,4025,4025,4025,4025,0
20240610,173600,875822525,4025,4025,4025,4025,0
20240610,173500,875822525,4025,4025,4025,4025,0
20240610,173400,875822525,4025,4025,4025,4025,0
20240610,173300,875822525,4025,4025,4025,4025,0
20240610,173200,875822525,4025,4025,4025,4025,0
20240610,173100,875822525,4025,4025,4025,4025,0
20240610,173000,875822525,4025,4025,4025,4025,0
20240610,172900,875822525,4025,4025,4025,4025,0
20240610,172800,875822525,4025,4025,4025,4025,0
20240610,172700,875822525,4025,4025,4025,4025,10462
20240610,172600,875822525,4025,4025,4025,4025,0
20240610,172500,875822525,4025,4025,4025,4025,0
20240610,172400,875822525,4025,4025,4025,4025,0
20240610,172300,875822525,4025,4025,4025,4025,0
20240610,172200,875822525,4025,4025,4025,4025,0
20240610,172100,875822525,4025,4025,4025,4025,0
20240610,172000,875822525,4025,4025,4025,4025,0
20240610,171900,875822525,4025,4025,4025,4025,0
20240610,171800,875822525,4025,4025,4025,4025,0
20240610,171700,875822525,4025,4025,4025,4025,0
20240610,171600,875822525,4025,4025,4025,4025,0
20240610,171500,875822525,4025,4025,4025,4025,0
20240610,171400,875822525,4025,4025,4025,4025,0
20240610,171300,875822525,4025,4025,4025,4025,0
20240610,171200,875822525,4025,4025,4025,4025,0
20240610,171100,875822525,4025,4025,4025,4025,0
20240610,171000,875822525,4025,4025,4025,4025,0
20240610,170900,875822525,4025,4025,4025,4025,0
20240610,170800,875822525,4025,4025,4025,4025,0
20240610,170700,875822525,4025,4025,4025,4025,0
20240610,170600,875822525,4025,4025,4025,4025,0
20240610,170500,875822525,4025,4025,4025,4025,0
20240610,170400,875822525,4025,4025,4025,4025,0
20240610,170300,875822525,4025,4025,4025,4025,0
20240610,170200,875822525,4025,4025,4025,4025,0
20240610,170100,875822525,4025,4025,4025,4025,0
20240610,170000,875822525,4025,4025,4025,4025,0
20240610,165900,875822525,4025,4025,4025,4025,0
20240610,165800,875822525,4025,4025,4025,4025,0
20240610,165700,875822525,4025,4025,4025,4025,10462
20240610,165600,875822525,4025,4025,4025,4025,0
20240610,165500,875822525,4025,4025,4025,4025,0
20240610,165400,875822525,4025,4025,4025,4025,0
20240610,165300,875822525,4025,4025,4025,4025,0
20240610,165200,875822525,4025,4025,4025,4025,0
20240610,165100,875822525,4025,4025,4025,4025,0
20240610,165000,875822525,4025,4025,4025,4025,0
20240610,164900,875822525,4025,4025,4025,4025,0
20240610,164800,875822525,4025,4025,4025,4025,0
20240610,164700,875822525,4025,4025,4025,4025,0
20240610,164600,875822525,4025,4025,4025,4025,0
20240610,164500,875822525,4025,4025,4025,4025,0
20240610,164400,875822525,4025,4025,4025,4025,0
20240610,164300,875822525,4025,4025,4025,4025,0
20240610,164200,875822525,4025,4025,4025,4025,0
20240610,164100,875822525,4025,4025,4025,4025,0
20240610,164000,875822525,4025,4025,4025,4025,0
20240610,163900,875822525,4025,4025,4025,4025,0
20240610,163800,875822525,4025,4025,4025,4025,0
20240610,163700,875822525,4025,4025,4025,4025,0
20240610,163600,875822525,4025,4025,4025,4025,0
20240610,163500,875822525,4025,4025,4025,4025,0
20240610,163400,875822525,4025,4025,4025,4025,0
20240610,163300,875822525,4025,4025,4025,4025,0
20240610,163200,875822525,4025,4025,4025,4025,0
20240610,163100,875822525,4025,4025,4025,4025,0
20240610,163000,875822525,4025,4025,4025,4025,0
20240610,162900,875822525,4025,4025,4025,4025,0
20240610,162800,875822525,4025,4025,4025,4025,0
20240610,162700,875822525,4025,4025,4025,4025,10462
20240610,162600,875822525,4025,4025,4025,4025,0
20240610,162500,875822525,4025,4025,4025,4025,0
20240610,162400,875822525,4025,4025,4025,4025,0
20240610,162300,875822525,4025,4025,4025,4025,0
20240610,162200,875822525,4025,4025,4025,4025,0
20240610,162100,875822525,4025,4025,4025,4025,0
20240610,162000,875822525,4025,4025,4025,4025,0
20240610,161900,875822525,4025,4025,4025,4025,0
20240610,161800,875822525,4025,4025,4025,4025,0
20240610,161700,875822525,4025,4025,4025,4025,0
20240610,161600,875822525,4025,4025,4025,4025,0
20240610,161500,875822525,4025,4025,4025,4025,0
20240610,161400,875822525,4025,4025,4025,4025,0
20240610,161300,875822525,4025,4025,4025,4025,0
20240610,161200,875822525,4025,4025,4025,4025,0
20240610,161100,875822525,4025,4025,4025,4025,0
20240610,161000,875822525,4025,4025,4025,4025,0
20240610,160900,875822525,4025,4025,4025,4025,0
20240610,160800,875822525,4025,4025,4025,4025,0
20240610,160700,875822525,4025,4025,4025,4025,0
20240610,160600,875822525,4025,4025,4025,4025,0
20240610,160500,875822525,4025,4025,4025,4025,0
20240610,160400,875822525,4025,4025,4025,4025,0
20240610,160300,875822525,4025,4025,4025,4025,0
20240610,160200,875822525,4025,4025,4025,4025,0
20240610,160100,875822525,4025,4025,4025,4025,0
20240610,160000,875822525,4025,4025,4025,4025,0
20240610,155900,875822525,4025,4025,4025,4025,0
20240610,155800,875822525,4025,4025,4025,4025,0
20240610,155700,875822525,4025,4025,4025,4025,10462
20240610,155600,875822525,4025,4025,4025,4025,0
20240610,155500,875822525,4025,4025,4025,4025,0
20240610,155400,875822525,4025,4025,4025,4025,0
20240610,155300,875822525,4025,4025,4025,4025,0
20240610,155200,875822525,4025,4025,4025,4025,0
20240610,155100,875822525,4025,4025,4025,4025,0
20240610,155000,875822525,4025,4025,4025,4025,0
20240610,154900,875822525,4025,4025,4025,4025,0
20240610,154800,875822525,4025,4025,4025,4025,0
20240610,154700,875822525,4025,4025,4025,4025,0
20240610,154600,875822525,4025,4025,4025,4025,0
20240610,154500,875822525,4025,4025,4025,4025,0
20240610,154400,875822525,4025,4025,4025,4025,0
20240610,154300,875822525,4025,4025,4025,4025,0
20240610,154200,875822525,4025,4025,4025,4025,0
20240610,154100,875822525,4025,4025,4025,4025,0
20240610,154000,875822525,4025,4025,4025,4025,0
20240610,153900,875822525,4025,4025,4025,4025,0
20240610,153800,875822525,4025,4025,4025,4025,0
20240610,153700,875822525,4025,4025,4025,4025,0
20240610,153600,875822525,4025,4025,4025,4025,0
20240610,153500,875822525,4025,4025,4025,4025,0
20240610,153400,875822525,4025,4025,4025,4025,0
20240610,153300,875822525,4025,4025,4025,4025,0
20240610,153200,875822525,4025,4025,4025,4025,0
20240610,153100,875822525,4025,4025,4025,4025,0
20240610,153000,875822525,4025,4025,4025,4025,10462
20240610,152900,833712975,4015,4015,4015,4015,0
20240610,152800,833712975,4015,4015,4015,4015,0
20240610,152700,833712975,4015,4015,4015,4015,0
20240610,152600,833712975,4015,4015,4015,4015,0
20240610,152500,833712975,4015,4015,4015,4015,0
20240610,152400,833712975,4015,4015,4015,4015,0
20240610,152300,833712975,4015,4015,4015,4015,0
20240610,152200,833712975,4015,4015,4015,4015,0
20240610,152100,833712975,4015,4015,4015,4015,0
20240610,152000,833712975,4015,4015,4015,4015,0
20240610,151900,833712975,4015,4010,4015,4010,26
20240610,151800,833608710,4010,4015,4015,4010,14
20240610,151700,833552565,4010,4015,4015,4010,1092
20240610,151600,829173635,4010,4010,4010,4010,600
20240610,151500,826767635,4010,4010,4010,4010,388
20240610,151400,825211755,4010,4010,4010,4010,0
20240610,151300,825211755,4010,4010,4010,4010,0
20240610,151200,825211755,4010,4015,4015,4010,24
20240610,151100,825115500,4010,4010,4010,4010,0
20240610,151000,825115500,4010,4010,4010,4010,0
20240610,150900,825115500,4010,4010,4010,4010,0
20240610,150800,825115500,4010,4010,4010,4010,0
20240610,150700,825115500,4010,4010,4010,4010,1000
20240610,150600,821105500,4005,4005,4005,4005,986
20240610,150500,817156570,4010,4010,4010,4010,101
20240610,150400,816751560,4015,4015,4015,4015,10
20240610,150300,816711410,4015,4015,4015,4010,691
20240610,150200,813937635,4015,4015,4015,4015,10
20240610,150100,813897485,4015,4015,4015,4010,1020
20240610,150000,809807185,4015,4015,4015,4015,0
20240610,145900,809807185,4015,4010,4015,4005,1912
20240610,145800,802146615,4000,4010,4010,4000,511
20240610,145700,800102505,4005,4010,4010,4005,4756
20240610,145600,781053080,4010,4010,4010,4010,500
20240610,145500,779048080,4015,4015,4015,4015,0
20240610,145400,779048080,4015,4015,4015,4015,0
20240610,145300,779048080,4015,4010,4015,4010,103
20240610,145200,778635045,4015,4015,4015,4015,0
20240610,145100,778635045,4015,4015,4015,4015,1
20240610,145000,778631030,4015,4015,4015,4015,5
20240610,144900,778610955,4015,4015,4015,4015,0
20240610,144800,778610955,4015,4020,4020,4015,464
20240610,144700,776747965,4020,4020,4020,4020,52
20240610,144600,776538925,4020,4025,4025,4020,21
20240610,144500,776454500,4020,4020,4025,4020,18
20240610,144400,776382135,4020,4020,4020,4020,1
20240610,144300,776378115,4025,4020,4025,4020,16
20240610,144200,776313790,4020,4020,4020,4020,1
20240610,144100,776309770,4015,4015,4015,4015,389
20240610,144000,774747935,4015,4015,4015,4015,4
20240610,143900,774731875,4015,4015,4015,4015,3
20240610,143800,774719830,4015,4015,4015,4015,1
20240610,143700,774715815,4015,4015,4015,4015,8
20240610,143600,774683695,4015,4015,4015,4015,1
20240610,143500,774679680,4015,4020,4020,4015,170
20240610,143400,773997105,4020,4020,4020,4020,1
20240610,143300,773993085,4020,4020,4020,4020,1
20240610,143200,773989065,4020,4020,4020,4020,6
20240610,143100,773964945,4020,4020,4020,4020,0
20240610,143000,773964945,4020,4020,4020,4020,1
20240610,142900,773960925,4020,4020,4020,4020,3
20240610,142800,773948865,4020,4020,4020,4020,220
20240610,142700,773064465,4020,4020,4020,4020,24
20240610,142600,772967985,4020,4020,4020,4020,0
20240610,142500,772967985,4020,4020,4020,4020,120
20240610,142400,772485585,4025,4025,4025,4025,0
20240610,142300,772485585,4025,4025,4025,4025,0
20240610,142200,772485585,4025,4025,4025,4025,0
20240610,142100,772485585,4025,4025,4025,4025,0
20240610,142000,772485585,4025,4025,4025,4025,1
20240610,141900,772481560,4025,4025,4025,4025,0
20240610,141800,772481560,4025,4020,4025,4020,311
20240610,141700,771231330,4025,4030,4030,4020,298
20240610,141600,770031880,4025,4025,4025,4025,604
20240610,141500,767600780,4025,4025,4025,4025,2
20240610,141400,767592730,4025,4025,4025,4025,0
20240610,141300,767592730,4025,4025,4025,4025,0
20240610,141200,767592730,4025,4025,4025,4025,1
20240610,141100,767588705,4015,4015,4015,4015,680
20240610,141000,764858505,4015,4015,4015,4015,202
20240610,140900,764047475,4015,4000,4015,4000,685
20240610,140800,761301550,4005,4005,4005,4005,4
20240610,140700,761285530,4010,4010,4010,4010,0
20240610,140600,761285530,4010,4005,4010,4005,2
20240610,140500,761277515,4010,4010,4010,4010,1
20240610,140400,761273505,4000,4010,4010,4000,150
20240610,140300,760673490,4000,4000,4000,4000,201
20240610,140200,759869490,4000,4010,4015,3995,4004
20240610,140100,743846065,4015,4015,4015,4015,0
20240610,140000,743846065,4015,4010,4015,4010,1198
20240610,135900,739042080,4015,4015,4015,4015,3
20240610,135800,739030035,4015,4015,4015,4015,0
20240610,135700,739030035,4015,4015,4015,4015,0
20240610,135600,739030035,4015,4015,4015,4015,0
20240610,135500,739030035,4015,4015,4015,4015,0
20240610,135400,739030035,4015,4015,4015,4015,0
20240610,135300,739030035,4015,4015,4015,4015,2
20240610,135200,739022005,4015,4015,4015,4015,0
20240610,135100,739022005,4015,4015,4015,4015,0
20240610,135000,739022005,4015,4015,4015,4015,0
20240610,134900,739022005,4015,4025,4025,4015,234
20240610,134800,738082475,4015,4020,4020,4015,1100
20240610,134700,733665965,4025,4025,4025,4025,0
20240610,134600,733665965,4025,4025,4025,4025,0
20240610,134500,733665965,4025,4025,4025,4025,0
20240610,134400,733665965,4025,4025,4025,4025,1
20240610,134300,733661940,4025,4025,4025,4025,0
20240610,134200,733661940,4025,4025,4025,4025,141
20240610,134100,733094415,4030,4030,4030,4030,1
20240610,134000,733090385,4025,4025,4025,4025,1
20240610,133900,733086360,4030,4030,4030,4030,0
20240610,133800,733086360,4030,4030,4030,4030,5
20240610,133700,733066210,4030,4030,4030,4030,4
20240610,133600,733050090,4030,4015,4030,4015,291
20240610,133500,731881710,4015,4015,4015,4015,0
20240610,133400,731881710,4015,4015,4015,4015,1005
20240610,133300,727846635,4010,4010,4010,4010,0
20240610,133200,727846635,4010,4010,4010,4010,0
20240610,133100,727846635,4010,4015,4015,4010,6
20240610,133000,727822550,4015,4015,4015,4015,1700
20240610,132900,720997050,4015,4020,4020,4015,1779
20240610,132800,713853970,4025,4025,4025,4025,0
20240610,132700,713853970,4025,4025,4025,4025,0
20240610,132600,713853970,4025,4025,4025,4025,0
20240610,132500,713853970,4025,4025,4025,4025,0
20240610,132400,713853970,4025,4030,4030,4025,2
20240610,132300,713845915,4025,4025,4025,4025,1
20240610,132200,713841890,4030,4030,4030,4030,1
20240610,132100,713837860,4020,4020,4020,4020,0
20240610,132000,713837860,4020,4020,4020,4020,200
20240610,131900,713033860,4020,4020,4020,4020,0
20240610,131800,713033860,4020,4020,4020,4020,0
20240610,131700,713033860,4020,4015,4020,4015,1141
20240610,131600,708452740,4020,4020,4020,4020,0
20240610,131500,708452740,4020,4020,4020,4020,687
20240610,131400,705691000,4030,4030,4030,4030,200
20240610,131300,704885000,4030,4030,4030,4030,2
20240610,131200,704876940,4030,4015,4030,4015,17
20240610,131100,704808615,4020,4020,4020,4020,0
20240610,131000,704808615,4020,4020,4020,4020,201
20240610,130900,704000595,4020,4020,4020,4020,138
20240610,130800,703445835,4020,4025,4025,4020,163
20240610,130700,702790570,4025,4025,4025,4025,1
20240610,130600,702786545,4030,4030,4030,4030,0
20240610,130500,702786545,4030,4030,4030,4030,0
20240610,130400,702786545,4030,4030,4030,4030,15
20240610,130300,702726095,4030,4025,4030,4025,346
20240610,130200,701333440,4030,4030,4030,4030,45
20240610,130100,701152090,4030,4030,4030,4030,0
20240610,130000,701152090,4030,4030,4030,4030,5
20240610,125900,701131940,4025,4025,4025,4025,0
20240610,125800,701131940,4025,4025,4030,4025,102
20240610,125700,700721380,4030,4030,4030,4030,32
20240610,125600,700592420,4030,4030,4030,4030,0
20240610,125500,700592420,4030,4030,4030,4030,1
20240610,125400,700588390,4030,4025,4030,4025,6
20240610,125300,700564235,4030,4030,4030,4030,1
20240610,125200,700560205,4020,4020,4020,4020,0
20240610,125100,700560205,4020,4020,4020,4020,26
20240610,125000,700455685,4020,4015,4020,4015,2118
20240610,124900,691951865,4015,4020,4020,4015,380
20240610,124800,690426155,4015,4020,4020,4015,389
20240610,124700,688863375,4020,4025,4030,4020,902
20240610,124600,685229590,4030,4030,4030,4030,2
20240610,124500,685221530,4025,4025,4025,4025,1
20240610,124400,685217505,4030,4025,4030,4025,30
20240610,124300,685096745,4035,4030,4035,4030,5
20240610,124200,685076585,4035,4030,4035,4030,47
20240610,124100,684887170,4030,4030,4030,4020,124
20240610,124000,684388630,4035,4035,4035,4035,0
20240610,123900,684388630,4035,4035,4035,4035,2
20240610,123800,684380560,4035,4035,4035,4035,0
20240610,123700,684380560,4035,4035,4035,4035,2
20240610,123600,684372490,4040,4040,4040,4040,100
20240610,123500,683968490,4040,4040,4040,4040,0
20240610,123400,683968490,4040,4035,4040,4035,501
20240610,123300,681946950,4035,4030,4035,4030,4759
20240610,123200,662768125,4035,4035,4035,4035,2
20240610,123100,662760055,4035,4035,4035,4035,0
20240610,123000,662760055,4035,4025,4035,4025,3095
20240610,122900,650301780,4035,4025,4035,4025,2984
20240610,122800,638290870,4025,4025,4025,4020,452
20240610,122700,636473780,4025,4025,4025,4025,2
20240610,122600,636465730,4025,4030,4030,4025,458
20240610,122500,634621985,4030,4030,4030,4030,100
20240610,122400,634218985,4045,4020,4045,4020,5146
20240610,122300,613490560,4015,4010,4015,4010,282
20240610,122200,612358825,4010,4010,4010,4010,1
20240610,122100,612354815,4015,4010,4015,4010,3
20240610,122000,612342780,4010,4010,4010,4010,2
20240610,121900,612334760,4010,4010,4010,4010,1501
20240610,121800,606315750,4010,4010,4010,4010,36
20240610,121700,606171390,4015,4015,4015,4015,0
20240610,121600,606171390,4015,4010,4015,4010,142
20240610,121500,605601965,4010,4010,4010,4010,1
20240610,121400,605597955,4010,4010,4010,4010,2
20240610,121300,605589935,4010,4010,4010,4010,1
20240610,121200,605585925,4010,4010,4010,4010,36
20240610,121100,605441565,4010,4010,4010,4010,0
20240610,121000,605441565,4010,4010,4010,4010,102
20240610,120900,605032545,4010,4010,4010,4010,6
20240610,120800,605008485,4010,4010,4010,4010,1
20240610,120700,605004475,4010,4005,4010,4005,2
20240610,120600,604996460,4015,4015,4015,4015,0
20240610,120500,604996460,4015,4015,4015,4015,1
20240610,120400,604992445,4010,4010,4015,4010,375
20240610,120300,603488380,4010,4005,4010,4000,1242
20240610,120200,598514285,4000,4000,4000,4000,458
20240610,120100,596682285,4000,4000,4000,4000,50
20240610,120000,596482285,4000,4000,4000,4000,10
20240610,115900,596442285,4000,4000,4000,4000,0
20240610,115800,596442285,4000,4000,4000,4000,52
20240610,115700,596234285,3985,3990,3990,3985,1000
20240610,115600,592249280,3985,3990,3990,3985,2192
20240610,115500,583505705,4000,4000,4000,4000,17
20240610,115400,583437705,4000,3990,4000,3990,201
20240610,115300,582635705,3990,3990,3990,3990,720
20240610,115200,579762905,3995,3995,3995,3990,380
20240610,115100,578245305,4000,3995,4000,3995,201
20240610,115000,577442305,4000,4000,4000,4000,101
20240610,114900,577038305,4000,3995,4000,3995,176
20240610,114800,576335180,3995,3990,3995,3990,194
20240610,114700,575561115,3990,3995,3995,3990,391
20240610,114600,574000070,3995,4000,4000,3995,183
20240610,114500,573268735,4000,3995,4000,3995,1051
20240610,114400,569069880,4000,3995,4000,3995,328
20240610,114300,567759015,3990,3990,3990,3990,183
20240610,114200,567028845,3995,3990,3995,3985,482
20240610,114100,565106410,3985,3995,3995,3985,249
20240610,114000,564113035,3995,3995,3995,3995,52
20240610,113900,563905295,3995,3990,3995,3980,202
20240610,113800,563099315,3990,3980,3995,3980,335
20240610,113700,561762715,3995,3990,4000,3990,301
20240610,113600,560560900,3990,3970,3990,3965,1706
20240610,113500,553779660,3970,3970,3970,3970,112
20240610,113400,553335020,3970,3960,3970,3960,450
20240610,113300,551552970,3960,3970,3975,3955,10528
20240610,113200,509871460,3970,3975,3975,3970,568
20240610,113100,507614300,3980,3980,3980,3980,173
20240610,113000,506925760,3985,3985,3985,3985,51
20240610,112900,506722525,3980,3980,3980,3980,100
20240610,112800,506324525,3985,3985,3985,3980,102
20240610,112700,505918555,3980,3980,3985,3980,612
20240610,112600,503482785,3980,3975,3980,3975,1548
20240610,112500,497325995,3970,3970,3970,3960,2657
20240610,112400,486803415,3960,3995,3995,3955,3074
20240610,112300,474610190,3995,3995,3995,3960,3338
20240610,112200,461357745,3975,3995,3995,3975,2010
20240610,112100,453361405,3995,3995,3995,3995,118
20240610,112000,452889995,3995,3995,3995,3985,1399
20240610,111900,447313065,3995,3990,3995,3990,586
20240610,111800,444974920,4000,4000,4000,3995,11
20240610,111700,444930945,3995,3995,4000,3995,5
20240610,111600,444910960,4005,4005,4005,3985,13150
20240610,111500,392421905,4005,4005,4005,4005,114
20240610,111400,391965335,4005,4000,4005,4000,127
20240610,111300,391457165,4005,4005,4005,4005,292
20240610,111200,390287705,4005,4005,4005,4005,56
20240610,111100,390063425,4000,4005,4005,4000,304
20240610,111000,388847085,4000,4010,4010,4000,5122
20240610,110900,368329275,4015,4015,4015,4010,1608
20240610,110800,361881135,4015,4015,4020,4015,709
20240610,110700,359034495,4020,4020,4020,4020,2
20240610,110600,359026455,4010,4015,4020,4010,1051
20240610,110500,354806920,4020,4020,4020,4020,0
20240610,110400,354806920,4020,4015,4020,4015,519
20240610,110300,352723130,4015,4015,4015,4015,1607
20240610,110200,346271025,4020,4020,4020,4020,10
20240610,110100,346230825,4020,4020,4020,4015,670
20240610,110000,343537765,4020,4020,4020,4020,98
20240610,105900,343143805,4020,4015,4020,4015,78
20240610,105800,342830630,4020,4020,4020,4020,8
20240610,105700,342798470,4025,4015,4025,4015,1507
20240610,105600,336738215,4015,4010,4015,4010,2253
20240610,105500,327693675,4010,4015,4015,4010,52
20240610,105400,327485030,4015,4015,4015,4015,768
20240610,105300,324401510,4015,4015,4025,4015,9233
20240610,105200,287259490,4015,4015,4015,4015,1
20240610,105100,287255475,4015,4015,4015,4015,0
20240610,105000,287255475,4015,4010,4015,4000,5673
20240610,104900,264535225,4010,4015,4015,4010,1335
20240610,104800,259181820,4015,4015,4015,4015,192
20240610,104700,258410940,4015,4015,4015,4015,105
20240610,104600,257989365,4025,4015,4025,4015,234
20240610,104500,257049805,4015,4025,4025,4015,564
20240610,104400,254784365,4025,4025,4025,4025,129
20240610,104300,254265140,4025,4025,4025,4025,20
20240610,104200,254184640,4025,4025,4025,4025,130
20240610,104100,253661390,4030,4030,4030,4030,1
20240610,104000,253657360,4030,4030,4030,4030,335
20240610,103900,252307310,4025,4025,4025,4025,0
20240610,103800,252307310,4025,4025,4025,4025,175
20240610,103700,251602935,4025,4025,4025,4025,101
20240610,103600,251196410,4025,4020,4025,4020,35
20240610,103500,251055540,4010,4010,4010,4010,40
20240610,103400,250895140,4010,4025,4025,4010,14
20240610,103300,250838965,4030,4020,4030,4020,160
20240610,103200,250195755,4015,4030,4030,4000,13723
20240610,103100,195186750,4020,4040,4040,4020,201
20240610,103000,194378710,4065,4065,4065,4065,0
20240610,102900,194378710,4065,4035,4065,4025,4001
20240610,102800,178260405,4065,4065,4065,4065,0
20240610,102700,178260405,4065,4065,4065,4065,0
20240610,102600,178260405,4065,4065,4065,4065,0
20240610,102500,178260405,4065,4065,4065,4065,2
20240610,102400,178252275,4035,4065,4065,4035,6
20240610,102300,178227915,4025,4060,4060,4025,582
20240610,102200,175883025,4070,4060,4070,4060,64
20240610,102100,175623125,4055,4055,4055,4055,149
20240610,102000,175018930,4060,4060,4060,4060,0
20240610,101900,175018930,4060,4060,4060,4060,0
20240610,101800,175018930,4060,4045,4060,4045,97
20240610,101700,174626535,4075,4075,4075,4075,0
20240610,101600,174626535,4075,4075,4075,4075,0
20240610,101500,174626535,4075,4075,4075,4025,1215
20240610,101400,169711385,4080,4075,4080,4075,88
20240610,101300,169352780,4075,4075,4075,4075,30
20240610,101200,169230530,4075,4075,4075,4075,15
20240610,101100,169169405,4055,4070,4080,4055,514
20240610,101000,167075005,4080,4075,4080,4075,100
20240610,100900,166667075,4045,4080,4080,4045,319
20240610,100800,165365870,4085,4070,4085,4070,700
20240610,100700,162512725,4065,4040,4075,4040,1144
20240610,100600,157872805,4040,4040,4040,4040,1
20240610,100500,157868765,4040,4030,4040,4030,808
20240610,100400,154612515,4030,4030,4030,4030,1
20240610,100300,154608485,4030,4030,4030,4030,1
20240610,100200,154604455,4020,4030,4030,4020,101
20240610,100100,154198415,4015,4020,4025,4015,1550
20240610,100000,147973660,4020,4030,4030,4020,150
20240610,095900,147370610,4030,4030,4030,4030,505
20240610,095800,145335460,4030,4025,4030,4020,251
20240610,095700,144326300,4030,4030,4030,4030,15
20240610,095600,144265850,4030,4015,4030,4015,5326
20240610,095500,122860280,4020,4025,4025,4020,2589
20240610,095400,112448545,4025,4040,4040,4025,926
20240610,095300,108718965,4040,4040,4040,4035,121
20240610,095200,108230230,4045,4045,4045,4045,4
20240610,095100,108214050,4040,4040,4040,4040,150
20240610,095000,107608050,4045,4045,4045,4045,0
20240610,094900,107608050,4045,4045,4045,4045,502
20240610,094800,105577460,4045,4045,4045,4045,0
20240610,094700,105577460,4045,4045,4045,4045,1
20240610,094600,105573415,4040,4040,4040,4040,1
20240610,094500,105569375,4045,4050,4050,4045,35
20240610,094400,105427795,4045,4045,4045,4045,66
20240610,094300,105160825,4045,4045,4045,4045,0
20240610,094200,105160825,4045,4045,4045,4045,0
20240610,094100,105160825,4045,4045,4045,4045,57
20240610,094000,104930260,4040,4040,4040,4040,20
20240610,093900,104849460,4045,4045,4045,4045,1
20240610,093800,104845415,4030,4030,4030,4030,58
20240610,093700,104611675,4030,4030,4030,4030,676
20240610,093600,101887395,4030,4040,4040,4030,360
20240610,093500,100436175,4045,4045,4045,4045,0
20240610,093400,100436175,4045,4045,4045,4045,30
20240610,093300,100314825,4050,4040,4050,4040,1076
20240610,093200,95967060,4040,4040,4040,4040,6
20240610,093100,95942820,4040,4050,4050,4040,597
20240610,093000,93529445,4050,4050,4055,4050,558
20240610,092900,91269095,4050,4040,4050,4040,6
20240610,092800,91244805,4040,4040,4040,4040,0
20240610,092700,91244805,4040,4040,4040,4040,56
20240610,092600,91018565,4040,4040,4040,4040,160
20240610,092500,90372165,4040,4040,4040,4025,252
20240610,092400,89357385,4055,4040,4055,4040,13
20240610,092300,89304840,4040,4040,4040,4040,150
20240610,092200,88698840,4040,4030,4040,4015,3848
20240610,092100,73200460,4030,4045,4045,4030,1559
20240610,092000,66907705,4045,4050,4050,4045,73
20240610,091900,66612345,4055,4045,4055,4045,54
20240610,091800,66393415,4060,4065,4065,4060,71
20240610,091700,66105050,4070,4070,4070,4070,0
20240610,091600,66105050,4070,4070,4070,4070,1
20240610,091500,66100980,4045,4045,4045,4045,0
20240610,091400,66100980,4045,4075,4075,4045,405
20240610,091300,64452105,4075,4075,4075,4075,1
20240610,091200,64448030,4010,4070,4075,4010,5401
20240610,091100,42599470,4070,4065,4070,4065,2445
20240610,091000,32653520,4070,4070,4070,4070,2
20240610,090900,32645380,4075,4075,4075,4075,0
20240610,090800,32645380,4075,4075,4075,4075,0
20240610,090700,32645380,4075,4075,4075,4075,0
20240610,090600,32645380,4075,4055,4075,4055,100
20240610,090500,32239860,4055,4055,4055,4055,576
20240610,090400,29904180,4075,4055,4075,4055,248
20240610,090300,28897880,4055,4055,4055,4055,2
20240610,090200,28889770,4055,4055,4055,4055,333
20240610,090100,27539455,4050,4080,4080,4050,2214
20240610,090000,18567630,4085,4100,4100,4085,4538