stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,213200,1514655600,30550,30550,30550,30550,719
20240610,213100,1514655600,30550,30550,30550,30550,0
20240610,213000,1514655600,30550,30550,30550,30550,0
20240610,212900,1514655600,30550,30550,30550,30550,0
20240610,212800,1514655600,30550,30550,30550,30550,0
20240610,212700,1514655600,30550,30550,30550,30550,0
20240610,212600,1514655600,30550,30550,30550,30550,0
20240610,212500,1514655600,30550,30550,30550,30550,0
20240610,212400,1514655600,30550,30550,30550,30550,0
20240610,212300,1514655600,30550,30550,30550,30550,0
20240610,212200,1514655600,30550,30550,30550,30550,0
20240610,212100,1514655600,30550,30550,30550,30550,0
20240610,212000,1514655600,30550,30550,30550,30550,0
20240610,211900,1514655600,30550,30550,30550,30550,0
20240610,211800,1514655600,30550,30550,30550,30550,0
20240610,211700,1514655600,30550,30550,30550,30550,0
20240610,211600,1514655600,30550,30550,30550,30550,0
20240610,211500,1514655600,30550,30550,30550,30550,0
20240610,211400,1514655600,30550,30550,30550,30550,0
20240610,211300,1514655600,30550,30550,30550,30550,0
20240610,211200,1514655600,30550,30550,30550,30550,0
20240610,211100,1514655600,30550,30550,30550,30550,0
20240610,211000,1514655600,30550,30550,30550,30550,0
20240610,210900,1514655600,30550,30550,30550,30550,0
20240610,210800,1514655600,30550,30550,30550,30550,0
20240610,210700,1514655600,30550,30550,30550,30550,0
20240610,210600,1514655600,30550,30550,30550,30550,0
20240610,210500,1514655600,30550,30550,30550,30550,0
20240610,210400,1514655600,30550,30550,30550,30550,0
20240610,210300,1514655600,30550,30550,30550,30550,0
20240610,210200,1514655600,30550,30550,30550,30550,719
20240610,210100,1514655600,30550,30550,30550,30550,0
20240610,210000,1514655600,30550,30550,30550,30550,0
20240610,205900,1514655600,30550,30550,30550,30550,0
20240610,205800,1514655600,30550,30550,30550,30550,0
20240610,205700,1514655600,30550,30550,30550,30550,0
20240610,205600,1514655600,30550,30550,30550,30550,0
20240610,205500,1514655600,30550,30550,30550,30550,0
20240610,205400,1514655600,30550,30550,30550,30550,0
20240610,205300,1514655600,30550,30550,30550,30550,0
20240610,205200,1514655600,30550,30550,30550,30550,0
20240610,205100,1514655600,30550,30550,30550,30550,0
20240610,205000,1514655600,30550,30550,30550,30550,0
20240610,204900,1514655600,30550,30550,30550,30550,0
20240610,204800,1514655600,30550,30550,30550,30550,0
20240610,204700,1514655600,30550,30550,30550,30550,0
20240610,204600,1514655600,30550,30550,30550,30550,0
20240610,204500,1514655600,30550,30550,30550,30550,0
20240610,204400,1514655600,30550,30550,30550,30550,0
20240610,204300,1514655600,30550,30550,30550,30550,0
20240610,204200,1514655600,30550,30550,30550,30550,0
20240610,204100,1514655600,30550,30550,30550,30550,0
20240610,204000,1514655600,30550,30550,30550,30550,0
20240610,203900,1514655600,30550,30550,30550,30550,0
20240610,203800,1514655600,30550,30550,30550,30550,0
20240610,203700,1514655600,30550,30550,30550,30550,0
20240610,203600,1514655600,30550,30550,30550,30550,0
20240610,203500,1514655600,30550,30550,30550,30550,0
20240610,203400,1514655600,30550,30550,30550,30550,0
20240610,203300,1514655600,30550,30550,30550,30550,0
20240610,203200,1514655600,30550,30550,30550,30550,719
20240610,203100,1514655600,30550,30550,30550,30550,0
20240610,203000,1514655600,30550,30550,30550,30550,0
20240610,202900,1514655600,30550,30550,30550,30550,0
20240610,202800,1514655600,30550,30550,30550,30550,0
20240610,202700,1514655600,30550,30550,30550,30550,0
20240610,202600,1514655600,30550,30550,30550,30550,0
20240610,202500,1514655600,30550,30550,30550,30550,0
20240610,202400,1514655600,30550,30550,30550,30550,0
20240610,202300,1514655600,30550,30550,30550,30550,0
20240610,202200,1514655600,30550,30550,30550,30550,0
20240610,202100,1514655600,30550,30550,30550,30550,0
20240610,202000,1514655600,30550,30550,30550,30550,0
20240610,201900,1514655600,30550,30550,30550,30550,0
20240610,201800,1514655600,30550,30550,30550,30550,0
20240610,201700,1514655600,30550,30550,30550,30550,0
20240610,201600,1514655600,30550,30550,30550,30550,0
20240610,201500,1514655600,30550,30550,30550,30550,0
20240610,201400,1514655600,30550,30550,30550,30550,0
20240610,201300,1514655600,30550,30550,30550,30550,0
20240610,201200,1514655600,30550,30550,30550,30550,0
20240610,201100,1514655600,30550,30550,30550,30550,0
20240610,201000,1514655600,30550,30550,30550,30550,0
20240610,200900,1514655600,30550,30550,30550,30550,0
20240610,200800,1514655600,30550,30550,30550,30550,0
20240610,200700,1514655600,30550,30550,30550,30550,0
20240610,200600,1514655600,30550,30550,30550,30550,0
20240610,200500,1514655600,30550,30550,30550,30550,0
20240610,200400,1514655600,30550,30550,30550,30550,0
20240610,200300,1514655600,30550,30550,30550,30550,0
20240610,200200,1514655600,30550,30550,30550,30550,719
20240610,200100,1514655600,30550,30550,30550,30550,0
20240610,200000,1514655600,30550,30550,30550,30550,0
20240610,195900,1514655600,30550,30550,30550,30550,0
20240610,195800,1514655600,30550,30550,30550,30550,0
20240610,195700,1514655600,30550,30550,30550,30550,0
20240610,195600,1514655600,30550,30550,30550,30550,0
20240610,195500,1514655600,30550,30550,30550,30550,0
20240610,195400,1514655600,30550,30550,30550,30550,0
20240610,195300,1514655600,30550,30550,30550,30550,0
20240610,195200,1514655600,30550,30550,30550,30550,0
20240610,195100,1514655600,30550,30550,30550,30550,0
20240610,195000,1514655600,30550,30550,30550,30550,0
20240610,194900,1514655600,30550,30550,30550,30550,0
20240610,194800,1514655600,30550,30550,30550,30550,0
20240610,194700,1514655600,30550,30550,30550,30550,0
20240610,194600,1514655600,30550,30550,30550,30550,0
20240610,194500,1514655600,30550,30550,30550,30550,0
20240610,194400,1514655600,30550,30550,30550,30550,0
20240610,194300,1514655600,30550,30550,30550,30550,0
20240610,194200,1514655600,30550,30550,30550,30550,0
20240610,194100,1514655600,30550,30550,30550,30550,0
20240610,194000,1514655600,30550,30550,30550,30550,0
20240610,193900,1514655600,30550,30550,30550,30550,0
20240610,193800,1514655600,30550,30550,30550,30550,0
20240610,193700,1514655600,30550,30550,30550,30550,0
20240610,193600,1514655600,30550,30550,30550,30550,0
20240610,193500,1514655600,30550,30550,30550,30550,0
20240610,193400,1514655600,30550,30550,30550,30550,0
20240610,193300,1514655600,30550,30550,30550,30550,0
20240610,193200,1514655600,30550,30550,30550,30550,719
20240610,193100,1514655600,30550,30550,30550,30550,0
20240610,193000,1514655600,30550,30550,30550,30550,0
20240610,192900,1514655600,30550,30550,30550,30550,0
20240610,192800,1514655600,30550,30550,30550,30550,0
20240610,192700,1514655600,30550,30550,30550,30550,0
20240610,192600,1514655600,30550,30550,30550,30550,0
20240610,192500,1514655600,30550,30550,30550,30550,0
20240610,192400,1514655600,30550,30550,30550,30550,0
20240610,192300,1514655600,30550,30550,30550,30550,0
20240610,192200,1514655600,30550,30550,30550,30550,0
20240610,192100,1514655600,30550,30550,30550,30550,0
20240610,192000,1514655600,30550,30550,30550,30550,0
20240610,191900,1514655600,30550,30550,30550,30550,0
20240610,191800,1514655600,30550,30550,30550,30550,0
20240610,191700,1514655600,30550,30550,30550,30550,0
20240610,191600,1514655600,30550,30550,30550,30550,0
20240610,191500,1514655600,30550,30550,30550,30550,0
20240610,191400,1514655600,30550,30550,30550,30550,0
20240610,191300,1514655600,30550,30550,30550,30550,0
20240610,191200,1514655600,30550,30550,30550,30550,0
20240610,191100,1514655600,30550,30550,30550,30550,0
20240610,191000,1514655600,30550,30550,30550,30550,0
20240610,190900,1514655600,30550,30550,30550,30550,0
20240610,190800,1514655600,30550,30550,30550,30550,0
20240610,190700,1514655600,30550,30550,30550,30550,0
20240610,190600,1514655600,30550,30550,30550,30550,0
20240610,190500,1514655600,30550,30550,30550,30550,0
20240610,190400,1514655600,30550,30550,30550,30550,0
20240610,190300,1514655600,30550,30550,30550,30550,0
20240610,190200,1514655600,30550,30550,30550,30550,719
20240610,190100,1514655600,30550,30550,30550,30550,0
20240610,190000,1514655600,30550,30550,30550,30550,0
20240610,185900,1514655600,30550,30550,30550,30550,0
20240610,185800,1514655600,30550,30550,30550,30550,0
20240610,185700,1514655600,30550,30550,30550,30550,0
20240610,185600,1514655600,30550,30550,30550,30550,0
20240610,185500,1514655600,30550,30550,30550,30550,0
20240610,185400,1514655600,30550,30550,30550,30550,0
20240610,185300,1514655600,30550,30550,30550,30550,0
20240610,185200,1514655600,30550,30550,30550,30550,0
20240610,185100,1514655600,30550,30550,30550,30550,0
20240610,185000,1514655600,30550,30550,30550,30550,0
20240610,184900,1514655600,30550,30550,30550,30550,0
20240610,184800,1514655600,30550,30550,30550,30550,0
20240610,184700,1514655600,30550,30550,30550,30550,0
20240610,184600,1514655600,30550,30550,30550,30550,0
20240610,184500,1514655600,30550,30550,30550,30550,0
20240610,184400,1514655600,30550,30550,30550,30550,0
20240610,184300,1514655600,30550,30550,30550,30550,0
20240610,184200,1514655600,30550,30550,30550,30550,0
20240610,184100,1514655600,30550,30550,30550,30550,0
20240610,184000,1514655600,30550,30550,30550,30550,0
20240610,183900,1514655600,30550,30550,30550,30550,0
20240610,183800,1514655600,30550,30550,30550,30550,0
20240610,183700,1514655600,30550,30550,30550,30550,0
20240610,183600,1514655600,30550,30550,30550,30550,0
20240610,183500,1514655600,30550,30550,30550,30550,0
20240610,183400,1514655600,30550,30550,30550,30550,0
20240610,183300,1514655600,30550,30550,30550,30550,0
20240610,183200,1514655600,30550,30550,30550,30550,719
20240610,183100,1514655600,30550,30550,30550,30550,0
20240610,183000,1514655600,30550,30550,30550,30550,0
20240610,182900,1514655600,30550,30550,30550,30550,0
20240610,182800,1514655600,30550,30550,30550,30550,0
20240610,182700,1514655600,30550,30550,30550,30550,0
20240610,182600,1514655600,30550,30550,30550,30550,0
20240610,182500,1514655600,30550,30550,30550,30550,0
20240610,182400,1514655600,30550,30550,30550,30550,0
20240610,182300,1514655600,30550,30550,30550,30550,0
20240610,182200,1514655600,30550,30550,30550,30550,0
20240610,182100,1514655600,30550,30550,30550,30550,0
20240610,182000,1514655600,30550,30550,30550,30550,0
20240610,181900,1514655600,30550,30550,30550,30550,0
20240610,181800,1514655600,30550,30550,30550,30550,0
20240610,181700,1514655600,30550,30550,30550,30550,0
20240610,181600,1514655600,30550,30550,30550,30550,0
20240610,181500,1514655600,30550,30550,30550,30550,0
20240610,181400,1514655600,30550,30550,30550,30550,0
20240610,181300,1514655600,30550,30550,30550,30550,0
20240610,181200,1514655600,30550,30550,30550,30550,0
20240610,181100,1514655600,30550,30550,30550,30550,0
20240610,181000,1514655600,30550,30550,30550,30550,0
20240610,180900,1514655600,30550,30550,30550,30550,0
20240610,180800,1514655600,30550,30550,30550,30550,0
20240610,180700,1514655600,30550,30550,30550,30550,0
20240610,180600,1514655600,30550,30550,30550,30550,0
20240610,180500,1514655600,30550,30550,30550,30550,0
20240610,180400,1514655600,30550,30550,30550,30550,0
20240610,180300,1514655600,30550,30550,30550,30550,0
20240610,180200,1514655600,30550,30550,30550,30550,719
20240610,180100,1514655600,30550,30550,30550,30550,0
20240610,180000,1514655600,30550,30550,30550,30550,0
20240610,175900,1514655600,30550,30550,30550,30550,0
20240610,175800,1514655600,30550,30550,30550,30550,0
20240610,175700,1514655600,30550,30550,30550,30550,0
20240610,175600,1514655600,30550,30550,30550,30550,0
20240610,175500,1514655600,30550,30550,30550,30550,0
20240610,175400,1514655600,30550,30550,30550,30550,0
20240610,175300,1514655600,30550,30550,30550,30550,0
20240610,175200,1514655600,30550,30550,30550,30550,0
20240610,175100,1514655600,30550,30550,30550,30550,0
20240610,175000,1514655600,30550,30550,30550,30550,0
20240610,174900,1514655600,30550,30550,30550,30550,0
20240610,174800,1514655600,30550,30550,30550,30550,0
20240610,174700,1514655600,30550,30550,30550,30550,0
20240610,174600,1514655600,30550,30550,30550,30550,0
20240610,174500,1514655600,30550,30550,30550,30550,0
20240610,174400,1514655600,30550,30550,30550,30550,0
20240610,174300,1514655600,30550,30550,30550,30550,0
20240610,174200,1514655600,30550,30550,30550,30550,0
20240610,174100,1514655600,30550,30550,30550,30550,0
20240610,174000,1514655600,30550,30550,30550,30550,0
20240610,173900,1514655600,30550,30550,30550,30550,0
20240610,173800,1514655600,30550,30550,30550,30550,0
20240610,173700,1514655600,30550,30550,30550,30550,0
20240610,173600,1514655600,30550,30550,30550,30550,0
20240610,173500,1514655600,30550,30550,30550,30550,0
20240610,173400,1514655600,30550,30550,30550,30550,0
20240610,173300,1514655600,30550,30550,30550,30550,0
20240610,173200,1514655600,30550,30550,30550,30550,719
20240610,173100,1514655600,30550,30550,30550,30550,0
20240610,173000,1514655600,30550,30550,30550,30550,0
20240610,172900,1514655600,30550,30550,30550,30550,0
20240610,172800,1514655600,30550,30550,30550,30550,0
20240610,172700,1514655600,30550,30550,30550,30550,0
20240610,172600,1514655600,30550,30550,30550,30550,0
20240610,172500,1514655600,30550,30550,30550,30550,0
20240610,172400,1514655600,30550,30550,30550,30550,0
20240610,172300,1514655600,30550,30550,30550,30550,0
20240610,172200,1514655600,30550,30550,30550,30550,0
20240610,172100,1514655600,30550,30550,30550,30550,0
20240610,172000,1514655600,30550,30550,30550,30550,0
20240610,171900,1514655600,30550,30550,30550,30550,0
20240610,171800,1514655600,30550,30550,30550,30550,0
20240610,171700,1514655600,30550,30550,30550,30550,0
20240610,171600,1514655600,30550,30550,30550,30550,0
20240610,171500,1514655600,30550,30550,30550,30550,0
20240610,171400,1514655600,30550,30550,30550,30550,0
20240610,171300,1514655600,30550,30550,30550,30550,0
20240610,171200,1514655600,30550,30550,30550,30550,0
20240610,171100,1514655600,30550,30550,30550,30550,0
20240610,171000,1514655600,30550,30550,30550,30550,0
20240610,170900,1514655600,30550,30550,30550,30550,0
20240610,170800,1514655600,30550,30550,30550,30550,0
20240610,170700,1514655600,30550,30550,30550,30550,0
20240610,170600,1514655600,30550,30550,30550,30550,0
20240610,170500,1514655600,30550,30550,30550,30550,0
20240610,170400,1514655600,30550,30550,30550,30550,0
20240610,170300,1514655600,30550,30550,30550,30550,0
20240610,170200,1514655600,30550,30550,30550,30550,719
20240610,170100,1514655600,30550,30550,30550,30550,0
20240610,170000,1514655600,30550,30550,30550,30550,0
20240610,165900,1514655600,30550,30550,30550,30550,0
20240610,165800,1514655600,30550,30550,30550,30550,0
20240610,165700,1514655600,30550,30550,30550,30550,0
20240610,165600,1514655600,30550,30550,30550,30550,0
20240610,165500,1514655600,30550,30550,30550,30550,0
20240610,165400,1514655600,30550,30550,30550,30550,0
20240610,165300,1514655600,30550,30550,30550,30550,0
20240610,165200,1514655600,30550,30550,30550,30550,0
20240610,165100,1514655600,30550,30550,30550,30550,0
20240610,165000,1514655600,30550,30550,30550,30550,0
20240610,164900,1514655600,30550,30550,30550,30550,0
20240610,164800,1514655600,30550,30550,30550,30550,0
20240610,164700,1514655600,30550,30550,30550,30550,0
20240610,164600,1514655600,30550,30550,30550,30550,0
20240610,164500,1514655600,30550,30550,30550,30550,0
20240610,164400,1514655600,30550,30550,30550,30550,0
20240610,164300,1514655600,30550,30550,30550,30550,0
20240610,164200,1514655600,30550,30550,30550,30550,0
20240610,164100,1514655600,30550,30550,30550,30550,0
20240610,164000,1514655600,30550,30550,30550,30550,0
20240610,163900,1514655600,30550,30550,30550,30550,0
20240610,163800,1514655600,30550,30550,30550,30550,0
20240610,163700,1514655600,30550,30550,30550,30550,0
20240610,163600,1514655600,30550,30550,30550,30550,0
20240610,163500,1514655600,30550,30550,30550,30550,0
20240610,163400,1514655600,30550,30550,30550,30550,0
20240610,163300,1514655600,30550,30550,30550,30550,0
20240610,163200,1514655600,30550,30550,30550,30550,719
20240610,163100,1514655600,30550,30550,30550,30550,0
20240610,163000,1514655600,30550,30550,30550,30550,0
20240610,162900,1514655600,30550,30550,30550,30550,0
20240610,162800,1514655600,30550,30550,30550,30550,0
20240610,162700,1514655600,30550,30550,30550,30550,0
20240610,162600,1514655600,30550,30550,30550,30550,0
20240610,162500,1514655600,30550,30550,30550,30550,0
20240610,162400,1514655600,30550,30550,30550,30550,0
20240610,162300,1514655600,30550,30550,30550,30550,0
20240610,162200,1514655600,30550,30550,30550,30550,0
20240610,162100,1514655600,30550,30550,30550,30550,0
20240610,162000,1514655600,30550,30550,30550,30550,0
20240610,161900,1514655600,30550,30550,30550,30550,0
20240610,161800,1514655600,30550,30550,30550,30550,0
20240610,161700,1514655600,30550,30550,30550,30550,0
20240610,161600,1514655600,30550,30550,30550,30550,0
20240610,161500,1514655600,30550,30550,30550,30550,0
20240610,161400,1514655600,30550,30550,30550,30550,0
20240610,161300,1514655600,30550,30550,30550,30550,0
20240610,161200,1514655600,30550,30550,30550,30550,0
20240610,161100,1514655600,30550,30550,30550,30550,0
20240610,161000,1514655600,30550,30550,30550,30550,0
20240610,160900,1514655600,30550,30550,30550,30550,0
20240610,160800,1514655600,30550,30550,30550,30550,0
20240610,160700,1514655600,30550,30550,30550,30550,0
20240610,160600,1514655600,30550,30550,30550,30550,0
20240610,160500,1514655600,30550,30550,30550,30550,0
20240610,160400,1514655600,30550,30550,30550,30550,0
20240610,160300,1514655600,30550,30550,30550,30550,0
20240610,160200,1514655600,30550,30550,30550,30550,719
20240610,160100,1514655600,30550,30550,30550,30550,0
20240610,160000,1514655600,30550,30550,30550,30550,0
20240610,155900,1514655600,30550,30550,30550,30550,0
20240610,155800,1514655600,30550,30550,30550,30550,0
20240610,155700,1514655600,30550,30550,30550,30550,0
20240610,155600,1514655600,30550,30550,30550,30550,0
20240610,155500,1514655600,30550,30550,30550,30550,0
20240610,155400,1514655600,30550,30550,30550,30550,0
20240610,155300,1514655600,30550,30550,30550,30550,0
20240610,155200,1514655600,30550,30550,30550,30550,0
20240610,155100,1514655600,30550,30550,30550,30550,0
20240610,155000,1514655600,30550,30550,30550,30550,0
20240610,154900,1514655600,30550,30550,30550,30550,0
20240610,154800,1514655600,30550,30550,30550,30550,0
20240610,154700,1514655600,30550,30550,30550,30550,0
20240610,154600,1514655600,30550,30550,30550,30550,0
20240610,154500,1514655600,30550,30550,30550,30550,0
20240610,154400,1514655600,30550,30550,30550,30550,0
20240610,154300,1514655600,30550,30550,30550,30550,0
20240610,154200,1514655600,30550,30550,30550,30550,0
20240610,154100,1514655600,30550,30550,30550,30550,0
20240610,154000,1514655600,30550,30550,30550,30550,0
20240610,153900,1514655600,30550,30550,30550,30550,0
20240610,153800,1514655600,30550,30550,30550,30550,0
20240610,153700,1514655600,30550,30550,30550,30550,0
20240610,153600,1514655600,30550,30550,30550,30550,0
20240610,153500,1514655600,30550,30550,30550,30550,0
20240610,153400,1514655600,30550,30550,30550,30550,0
20240610,153300,1514655600,30550,30550,30550,30550,0
20240610,153200,1514655600,30550,30550,30550,30550,719
20240610,153100,1514655600,30550,30550,30550,30550,0
20240610,153000,1514655600,30550,30550,30550,30550,719
20240610,152900,1492690150,30500,30500,30500,30500,0
20240610,152800,1492690150,30500,30500,30500,30500,0
20240610,152700,1492690150,30500,30500,30500,30500,0
20240610,152600,1492690150,30500,30500,30500,30500,0
20240610,152500,1492690150,30500,30500,30500,30500,0
20240610,152400,1492690150,30500,30500,30500,30500,0
20240610,152300,1492690150,30500,30500,30500,30500,0
20240610,152200,1492690150,30500,30500,30500,30500,0
20240610,152100,1492690150,30500,30500,30500,30500,0
20240610,152000,1492690150,30500,30500,30500,30500,0
20240610,151900,1492690150,30500,30500,30500,30500,118
20240610,151800,1489091150,30500,30500,30500,30500,96
20240610,151700,1486163150,30500,30500,30500,30500,0
20240610,151600,1486163150,30500,30550,30550,30500,20
20240610,151500,1485552200,30500,30500,30500,30500,3
20240610,151400,1485460700,30550,30550,30550,30550,1
20240610,151300,1485430150,30450,30600,30600,30450,165
20240610,151200,1480390750,30600,30600,30600,30600,119
20240610,151100,1476749350,30600,30600,30600,30600,0
20240610,151000,1476749350,30600,30600,30600,30600,20
20240610,150900,1476137350,30600,30600,30600,30600,70
20240610,150800,1473995350,30600,30600,30600,30600,5
20240610,150700,1473842350,30600,30600,30650,30600,42
20240610,150600,1472555650,30600,30600,30600,30600,0
20240610,150500,1472555650,30600,30650,30650,30600,552
20240610,150400,1455639350,30650,30650,30650,30650,28
20240610,150300,1454781150,30700,30550,30700,30550,1453
20240610,150200,1410254650,30450,30500,30500,30450,1509
20240610,150100,1364286400,30500,30500,30500,30500,26
20240610,150000,1363493400,30500,30500,30500,30500,0
20240610,145900,1363493400,30500,30500,30550,30500,36
20240610,145800,1362395100,30550,30550,30550,30550,3
20240610,145700,1362303450,30500,30500,30500,30500,65
20240610,145600,1360320950,30500,30500,30500,30500,120
20240610,145500,1356660950,30500,30500,30550,30500,84
20240610,145400,1354095350,30500,30500,30500,30500,3
20240610,145300,1354003850,30550,30550,30550,30550,3
20240610,145200,1353912200,30550,30550,30550,30550,51
20240610,145100,1352354150,30550,30600,30600,30550,278
20240610,145000,1343861150,30600,30600,30600,30600,0
20240610,144900,1343861150,30600,30650,30650,30600,137
20240610,144800,1339668750,30650,30650,30650,30650,88
20240610,144700,1336971550,30650,30650,30700,30650,538
20240610,144600,1320463350,30650,30650,30650,30650,168
20240610,144500,1315314150,30650,30650,30650,30600,241
20240610,144400,1307927550,30650,30650,30650,30600,109
20240610,144300,1304586750,30650,30650,30650,30650,91
20240610,144200,1301797600,30650,30650,30650,30600,51
20240610,144100,1300235150,30650,30550,30700,30550,1404
20240610,144000,1257266200,30500,30500,30500,30500,33
20240610,143900,1256259700,30450,30450,30450,30450,27
20240610,143800,1255437550,30400,30400,30400,30400,0
20240610,143700,1255437550,30400,30400,30400,30400,13
20240610,143600,1255042350,30550,30350,30550,30350,1676
20240610,143500,1203945500,30400,30400,30400,30400,10
20240610,143400,1203641500,30400,30400,30400,30400,1
20240610,143300,1203611100,30400,30400,30400,30400,9
20240610,143200,1203337500,30400,30350,30400,30350,24
20240610,143100,1202607950,30350,30350,30350,30350,1
20240610,143000,1202577600,30350,30350,30350,30350,2
20240610,142900,1202516900,30400,30400,30400,30400,12
20240610,142800,1202152100,30350,30350,30350,30350,20
20240610,142700,1201545100,30350,30350,30350,30350,1
20240610,142600,1201514750,30350,30350,30350,30350,1
20240610,142500,1201484400,30350,30400,30400,30350,382
20240610,142400,1189890550,30400,30350,30400,30350,116
20240610,142300,1186367450,30350,30350,30350,30350,0
20240610,142200,1186367450,30350,30400,30400,30350,246
20240610,142100,1178899950,30400,30400,30400,30400,35
20240610,142000,1177835950,30400,30400,30400,30400,0
20240610,141900,1177835950,30400,30400,30400,30400,254
20240610,141800,1170114350,30400,30400,30400,30400,0
20240610,141700,1170114350,30400,30400,30400,30400,174
20240610,141600,1164824750,30450,30400,30450,30400,30
20240610,141500,1163911750,30450,30450,30450,30450,16
20240610,141400,1163424550,30450,30450,30450,30450,52
20240610,141300,1161841150,30450,30500,30500,30450,6
20240610,141200,1161658300,30450,30450,30450,30450,31
20240610,141100,1160714350,30450,30450,30450,30450,90
20240610,141000,1157973850,30450,30450,30450,30450,1
20240610,140900,1157943400,30450,30450,30450,30450,0
20240610,140800,1157943400,30450,30450,30450,30450,2
20240610,140700,1157882500,30500,30450,30500,30450,210
20240610,140600,1151487500,30500,30450,30500,30450,314
20240610,140500,1141926150,30450,30450,30450,30450,12
20240610,140400,1141560750,30450,30450,30450,30450,0
20240610,140300,1141560750,30450,30450,30450,30450,128
20240610,140200,1137663150,30450,30450,30450,30450,0
20240610,140100,1137663150,30450,30400,30450,30400,137
20240610,140000,1133492000,30400,30400,30400,30400,50
20240610,135900,1131972000,30400,30400,30400,30400,20
20240610,135800,1131364000,30400,30400,30400,30400,33
20240610,135700,1130360800,30400,30400,30400,30400,5
20240610,135600,1130208800,30400,30400,30400,30400,17
20240610,135500,1129692000,30450,30500,30500,30450,35
20240610,135400,1128626200,30450,30500,30500,30450,13
20240610,135300,1128230200,30500,30500,30500,30500,9
20240610,135200,1127955700,30450,30450,30450,30450,195
20240610,135100,1122017950,30450,30450,30450,30450,47
20240610,135000,1120586800,30450,30450,30450,30450,53
20240610,134900,1118972950,30450,30450,30450,30450,181
20240610,134800,1113461500,30450,30450,30450,30450,0
20240610,134700,1113461500,30450,30450,30450,30450,31
20240610,134600,1112517550,30450,30450,30450,30450,61
20240610,134500,1110660100,30450,30450,30450,30450,0
20240610,134400,1110660100,30450,30450,30450,30400,188
20240610,134300,1104943900,30450,30450,30450,30450,11
20240610,134200,1104608950,30450,30450,30450,30450,20
20240610,134100,1103999950,30450,30450,30450,30450,189
20240610,134000,1098244900,30450,30450,30450,30450,27
20240610,133900,1097422750,30450,30450,30450,30450,1
20240610,133800,1097392300,30450,30450,30450,30450,50
20240610,133700,1095869800,30450,30450,30450,30450,0
20240610,133600,1095869800,30450,30450,30450,30450,116
20240610,133500,1092337600,30450,30500,30500,30450,21
20240610,133400,1091697600,30500,30450,30500,30450,266
20240610,133300,1083594700,30450,30450,30450,30450,256
20240610,133200,1075799500,30450,30450,30450,30450,0
20240610,133100,1075799500,30450,30450,30450,30450,301
20240610,133000,1066634050,30450,30450,30450,30450,2
20240610,132900,1066573150,30450,30450,30450,30450,35
20240610,132800,1065507400,30450,30450,30450,30450,100
20240610,132700,1062462400,30450,30450,30450,30450,109
20240610,132600,1059143350,30400,30400,30400,30400,3
20240610,132500,1059052150,30400,30400,30400,30400,10
20240610,132400,1058748150,30400,30400,30400,30400,0
20240610,132300,1058748150,30400,30400,30450,30400,89
20240610,132200,1056041100,30400,30400,30400,30400,105
20240610,132100,1052849100,30400,30350,30400,30350,19
20240610,132000,1052272300,30350,30350,30350,30350,0
20240610,131900,1052272300,30350,30350,30350,30350,0
20240610,131800,1052272300,30350,30350,30350,30350,16
20240610,131700,1051786700,30350,30350,30350,30350,9
20240610,131600,1051513550,30350,30400,30400,30350,806
20240610,131500,1027012900,30400,30400,30400,30400,5
20240610,131400,1026860900,30400,30400,30400,30400,185
20240610,131300,1021236900,30400,30400,30400,30400,0
20240610,131200,1021236900,30400,30450,30450,30400,6
20240610,131100,1021054250,30450,30450,30450,30450,257
20240610,131000,1013228600,30450,30450,30500,30450,90
20240610,130900,1010488050,30450,30450,30450,30450,67
20240610,130800,1008447900,30450,30400,30450,30400,20
20240610,130700,1007839450,30450,30450,30450,30450,252
20240610,130600,1000166050,30450,30450,30450,30450,434
20240610,130500,986950750,30450,30450,30450,30450,76
20240610,130400,984636550,30450,30450,30450,30400,188
20240610,130300,978912450,30450,30400,30500,30400,1086
20240610,130200,945847800,30400,30400,30400,30400,15
20240610,130100,945391800,30400,30400,30400,30400,43
20240610,130000,944084600,30400,30400,30450,30350,115
20240610,125900,940589000,30450,30350,30450,30350,766
20240610,125800,917306000,30300,30300,30300,30300,1
20240610,125700,917275700,30350,30350,30350,30350,5
20240610,125600,917123950,30350,30300,30350,30300,30
20240610,125500,916213950,30350,30350,30350,30350,179
20240610,125400,910781300,30350,30350,30400,30350,346
20240610,125300,900280150,30350,30350,30350,30350,225
20240610,125200,893451400,30350,30350,30350,30350,206
20240610,125100,887199300,30350,30350,30350,30300,177
20240610,125000,881828650,30350,30350,30350,30350,164
20240610,124900,876851250,30350,30350,30350,30350,192
20240610,124800,871024050,30350,30350,30350,30350,0
20240610,124700,871024050,30350,30200,30350,30200,986
20240610,124600,841153950,30200,30200,30200,30200,26
20240610,124500,840368750,30200,30200,30200,30200,249
20240610,124400,832848950,30200,30150,30200,30150,231
20240610,124300,825884200,30150,30150,30150,30150,66
20240610,124200,823894300,30150,30150,30150,30150,1
20240610,124100,823864150,30150,30150,30150,30150,11
20240610,124000,823532500,30100,30100,30100,30100,2
20240610,123900,823472300,30100,30100,30100,30100,0
20240610,123800,823472300,30100,30100,30100,30100,20
20240610,123700,822870300,30100,30100,30100,30100,3
20240610,123600,822780000,30100,30100,30100,30100,0
20240610,123500,822780000,30100,30100,30100,30100,0
20240610,123400,822780000,30100,30100,30100,30100,0
20240610,123300,822780000,30100,30100,30100,30100,0
20240610,123200,822780000,30100,30100,30100,30100,0
20240610,123100,822780000,30100,30100,30100,30100,1
20240610,123000,822749900,30100,30100,30100,30100,10
20240610,122900,822448900,30150,30150,30150,30150,183
20240610,122800,816931450,30150,30150,30150,30150,0
20240610,122700,816931450,30150,30150,30150,30150,0
20240610,122600,816931450,30150,30150,30150,30150,1
20240610,122500,816901300,30150,30150,30150,30150,1
20240610,122400,816871150,30050,30050,30050,30050,0
20240610,122300,816871150,30050,30050,30050,30050,1
20240610,122200,816841100,30150,30150,30150,30150,6
20240610,122100,816660200,30150,30150,30150,30150,0
20240610,122000,816660200,30150,30150,30150,30150,1
20240610,121900,816630050,30100,30100,30100,30100,8
20240610,121800,816389250,30050,30050,30050,30050,0
20240610,121700,816389250,30050,30050,30050,30050,26
20240610,121600,815607950,30050,30050,30050,30050,0
20240610,121500,815607950,30050,30100,30100,30050,53
20240610,121400,814015150,30100,30100,30100,30100,1
20240610,121300,813985050,30100,30100,30100,30100,0
20240610,121200,813985050,30100,30050,30100,30050,57
20240610,121100,812272150,30100,30100,30100,30100,0
20240610,121000,812272150,30100,30100,30100,30100,0
20240610,120900,812272150,30100,30050,30100,30050,2
20240610,120800,812212000,30000,30000,30000,30000,27
20240610,120700,811402000,30000,30000,30000,30000,0
20240610,120600,811402000,30000,30000,30000,30000,0
20240610,120500,811402000,30000,30000,30000,30000,20
20240610,120400,810802000,30000,30000,30000,30000,0
20240610,120300,810802000,30000,30100,30100,30000,352
20240610,120200,800227350,30100,30100,30100,30100,0
20240610,120100,800227350,30100,30100,30100,30100,0
20240610,120000,800227350,30100,30100,30100,30100,0
20240610,115900,800227350,30100,30100,30100,30100,0
20240610,115800,800227350,30100,30100,30100,30100,1
20240610,115700,800197250,30100,30100,30100,30100,1
20240610,115600,800167150,30150,30150,30150,30150,0
20240610,115500,800167150,30150,30150,30150,30150,0
20240610,115400,800167150,30150,30150,30150,30150,80
20240610,115300,797755150,30150,30150,30150,30150,18
20240610,115200,797212450,30150,30150,30150,30150,50
20240610,115100,795704950,30200,30200,30200,30200,0
20240610,115000,795704950,30200,30200,30200,30200,0
20240610,114900,795704950,30200,30200,30200,30200,0
20240610,114800,795704950,30200,30200,30200,30200,0
20240610,114700,795704950,30200,30200,30200,30200,0
20240610,114600,795704950,30200,30200,30200,30200,10
20240610,114500,795402950,30200,30200,30200,30200,1
20240610,114400,795372750,30150,30150,30150,30150,413
20240610,114300,782920800,30150,30150,30150,30150,1000
20240610,114200,752770800,30100,30100,30100,30100,5
20240610,114100,752620300,30100,30100,30100,30100,0
20240610,114000,752620300,30100,30100,30100,30100,14
20240610,113900,752198900,30100,30100,30100,30100,0
20240610,113800,752198900,30100,30100,30100,30100,1
20240610,113700,752168800,30050,30050,30050,30050,0
20240610,113600,752168800,30050,30050,30050,30050,10
20240610,113500,751868300,30050,30050,30050,30050,10
20240610,113400,751567800,30150,30150,30150,30150,0
20240610,113300,751567800,30150,29950,30150,29950,193
20240610,113200,745786250,30150,30000,30150,30000,225
20240610,113100,739036100,30000,30000,30000,30000,98
20240610,113000,736096100,30000,30000,30000,30000,106
20240610,112900,732916100,30000,30000,30000,30000,50
20240610,112800,731416100,30150,30150,30150,30000,1002
20240610,112700,701324150,30150,30150,30150,30150,172
20240610,112600,696138350,30200,30200,30200,30200,0
20240610,112500,696138350,30200,30200,30200,30200,0
20240610,112400,696138350,30200,30200,30200,30200,0
20240610,112300,696138350,30200,30200,30200,30200,83
20240610,112200,693631750,30150,30150,30150,30150,0
20240610,112100,693631750,30150,30150,30150,30150,5
20240610,112000,693481000,30150,30200,30200,30150,103
20240610,111900,690370550,30250,30250,30250,30250,0
20240610,111800,690370550,30250,30250,30250,30250,100
20240610,111700,687345550,30250,30250,30250,30250,0
20240610,111600,687345550,30250,30250,30250,30250,0
20240610,111500,687345550,30250,30250,30250,30250,3
20240610,111400,687254800,30200,30200,30200,30200,0
20240610,111300,687254800,30200,30200,30200,30200,0
20240610,111200,687254800,30200,30200,30200,30200,0
20240610,111100,687254800,30200,30200,30200,30200,1
20240610,111000,687224600,30300,30300,30300,30300,0
20240610,110900,687224600,30300,30300,30300,30300,0
20240610,110800,687224600,30300,30300,30300,30300,0
20240610,110700,687224600,30300,30300,30300,30300,243
20240610,110600,679861700,30300,30200,30300,30200,650
20240610,110500,660207700,30200,30200,30200,30200,119
20240610,110400,656613900,30200,30200,30200,30200,1
20240610,110300,656583700,30200,30200,30200,30200,0
20240610,110200,656583700,30200,30200,30250,30200,89
20240610,110100,653893400,30250,30250,30250,30250,0
20240610,110000,653893400,30250,30250,30250,30250,0
20240610,105900,653893400,30250,30250,30250,30250,0
20240610,105800,653893400,30250,30250,30250,30250,1
20240610,105700,653863150,30250,30200,30250,30200,80
20240610,105600,651444650,30200,30200,30200,30200,1
20240610,105500,651414450,30250,30250,30250,30250,17
20240610,105400,650900200,30200,30200,30200,30200,114
20240610,105300,647457400,30250,30200,30250,30200,5
20240610,105200,647306350,30200,30200,30200,30200,1
20240610,105100,647276150,30200,30200,30200,30200,84
20240610,105000,644739350,30200,30300,30300,30200,161
20240610,104900,639877050,30250,30300,30300,30250,36
20240610,104800,638787750,30200,30250,30250,30200,10
20240610,104700,638485550,30300,30300,30300,30300,1
20240610,104600,638455250,30300,30250,30300,30250,569
20240610,104500,621230000,30250,30250,30250,30200,150
20240610,104400,616697500,30250,30150,30250,30150,419
20240610,104300,604039650,30150,30150,30150,30150,0
20240610,104200,604039650,30150,30150,30150,30150,17
20240610,104100,603527100,30150,30150,30200,30150,114
20240610,104000,600089650,30150,30150,30150,30150,255
20240610,103900,592401400,30150,30150,30150,30150,1
20240610,103800,592371250,30150,30200,30200,30150,30
20240610,103700,591466500,30250,30250,30250,30250,0
20240610,103600,591466500,30250,30250,30250,30250,0
20240610,103500,591466500,30250,30150,30250,30150,157
20240610,103400,586722200,30150,30150,30150,30150,36
20240610,103300,585636800,30200,30200,30200,30200,0
20240610,103200,585636800,30200,30200,30200,30200,169
20240610,103100,580533000,30200,30250,30250,30200,72
20240610,103000,578358350,30250,30200,30250,30200,96
20240610,102900,575459100,30200,30200,30200,30200,139
20240610,102800,571261300,30250,30250,30250,30250,5
20240610,102700,571110050,30250,30250,30250,30250,0
20240610,102600,571110050,30250,30200,30250,30200,545
20240610,102500,554648800,30250,30250,30250,30250,201
20240610,102400,548568550,30250,30200,30250,30200,229
20240610,102300,541642250,30150,30200,30200,30150,109
20240610,102200,538355300,30150,30150,30150,30150,59
20240610,102100,536576450,30250,30200,30250,30200,8
20240610,102000,536334550,30200,30200,30200,30200,25
20240610,101900,535579550,30250,30300,30300,30250,15
20240610,101800,535125550,30350,30300,30350,30200,114
20240610,101700,531677050,30300,30350,30350,30300,405
20240610,101600,519399800,30350,30300,30350,30300,806
20240610,101500,494940800,30300,30300,30300,30300,250
20240610,101400,487365800,30300,30200,30300,30200,1581
20240610,101300,439497450,30200,30200,30200,30200,1
20240610,101200,439467250,30250,30150,30250,30100,734
20240610,101100,417305000,30100,30150,30150,30100,3
20240610,101000,417214600,30150,30100,30150,30100,2
20240610,100900,417154350,30150,30100,30150,30100,134
20240610,100800,413115050,30100,30150,30150,30100,11
20240610,100700,412783900,30150,30150,30200,30150,267
20240610,100600,404732400,30150,30150,30150,30150,475
20240610,100500,390411150,30150,30150,30150,30150,4
20240610,100400,390290550,30050,30150,30150,30050,16
20240610,100300,389809550,30150,30100,30150,30100,4
20240610,100200,389689100,30100,30050,30100,30050,183
20240610,100100,384183650,30100,30100,30100,30100,179
20240610,100000,378795750,30150,30100,30150,30100,108
20240610,095900,375544850,30100,30100,30100,30100,112
20240610,095800,372173650,30100,30100,30100,30050,296
20240610,095700,363267300,30050,30050,30050,30050,30
20240610,095600,362365800,30050,30100,30100,30050,452
20240610,095500,348773700,30100,30100,30100,30050,129
20240610,095400,344897150,30100,30100,30100,30100,50
20240610,095300,343392150,30100,30100,30100,30100,6
20240610,095200,343211550,30100,30100,30150,30100,539
20240610,095100,326979950,30100,30150,30150,30100,53
20240610,095000,325382050,30150,30200,30200,30150,255
20240610,094900,317688150,30150,30100,30150,30100,466
20240610,094800,303648000,30100,30050,30100,30000,857
20240610,094700,277871900,30050,30050,30050,30050,1
20240610,094600,277841850,29900,30000,30050,29750,1604
20240610,094500,229980500,29900,29900,29900,29900,117
20240610,094400,226482200,29900,29900,29900,29900,33
20240610,094300,225495500,29900,30000,30000,29900,12
20240610,094200,225136100,30000,30000,30000,30000,26
20240610,094100,224356100,30000,30000,30000,29900,334
20240610,094000,214337100,30000,30000,30000,30000,1
20240610,093900,214307100,30000,30000,30000,30000,595
20240610,093800,196457100,30000,30000,30000,30000,1
20240610,093700,196427100,30000,29950,30000,29950,27
20240610,093600,195617850,30000,30000,30000,30000,41
20240610,093500,194387850,30000,30000,30000,30000,101
20240610,093400,191357850,30000,30050,30050,30000,71
20240610,093300,189227800,30000,30000,30000,30000,50
20240610,093200,187727800,30000,30000,30000,30000,256
20240610,093100,180047800,29950,30000,30050,29950,609
20240610,093000,161769800,30000,30000,30000,30000,135
20240610,092900,157719800,30000,29950,30000,29950,113
20240610,092800,154330200,30050,29900,30050,29800,631
20240610,092700,135430200,29900,29850,29900,29800,228
20240610,092600,128624500,29850,29850,29850,29850,280
20240610,092500,120266500,29850,29850,29900,29850,94
20240610,092400,117460500,29950,29950,29950,29950,0
20240610,092300,117460500,29950,29950,29950,29950,0
20240610,092200,117460500,29950,29850,29950,29850,9
20240610,092100,117191250,29950,29850,29950,29850,71
20240610,092000,115066800,29800,29850,29850,29800,255
20240610,091900,107467050,29850,29850,29850,29850,60
20240610,091800,105676050,29850,29850,29850,29850,2
20240610,091700,105616350,29950,29900,29950,29900,86
20240610,091600,103041200,29950,29950,29950,29950,101
20240610,091500,100016250,29950,29950,29950,29950,11
20240610,091400,99686800,29950,29950,29950,29950,247
20240610,091300,92289150,29950,29950,29950,29950,50
20240610,091200,90791650,29800,29750,29800,29750,119
20240610,091100,87246150,29800,29650,29800,29650,52
20240610,091000,85696700,29650,29750,29750,29650,246
20240610,090900,78384900,29800,29900,29900,29800,64
20240610,090800,76476900,29900,29900,29900,29800,410
20240610,090700,64239050,29900,29850,29900,29850,2
20240610,090600,64179300,29800,29900,29950,29800,865
20240610,090500,38327100,29900,29900,29900,29750,483
20240610,090400,23885700,29900,29800,29900,29800,148
20240610,090300,19469600,29850,29800,29850,29800,2
20240610,090200,19409950,29700,29800,29800,29700,78
20240610,090100,17088350,29700,29600,29700,29600,102
20240610,090000,14062500,29600,29600,29650,29600,475