stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,213700,3315728750,5870,5870,5870,5870,7607
20240610,213600,3315728750,5870,5870,5870,5870,0
20240610,213500,3315728750,5870,5870,5870,5870,0
20240610,213400,3315728750,5870,5870,5870,5870,0
20240610,213300,3315728750,5870,5870,5870,5870,0
20240610,213200,3315728750,5870,5870,5870,5870,0
20240610,213100,3315728750,5870,5870,5870,5870,0
20240610,213000,3315728750,5870,5870,5870,5870,0
20240610,212900,3315728750,5870,5870,5870,5870,0
20240610,212800,3315728750,5870,5870,5870,5870,0
20240610,212700,3315728750,5870,5870,5870,5870,0
20240610,212600,3315728750,5870,5870,5870,5870,0
20240610,212500,3315728750,5870,5870,5870,5870,0
20240610,212400,3315728750,5870,5870,5870,5870,0
20240610,212300,3315728750,5870,5870,5870,5870,0
20240610,212200,3315728750,5870,5870,5870,5870,0
20240610,212100,3315728750,5870,5870,5870,5870,0
20240610,212000,3315728750,5870,5870,5870,5870,0
20240610,211900,3315728750,5870,5870,5870,5870,0
20240610,211800,3315728750,5870,5870,5870,5870,0
20240610,211700,3315728750,5870,5870,5870,5870,0
20240610,211600,3315728750,5870,5870,5870,5870,0
20240610,211500,3315728750,5870,5870,5870,5870,0
20240610,211400,3315728750,5870,5870,5870,5870,0
20240610,211300,3315728750,5870,5870,5870,5870,0
20240610,211200,3315728750,5870,5870,5870,5870,0
20240610,211100,3315728750,5870,5870,5870,5870,0
20240610,211000,3315728750,5870,5870,5870,5870,0
20240610,210900,3315728750,5870,5870,5870,5870,0
20240610,210800,3315728750,5870,5870,5870,5870,0
20240610,210700,3315728750,5870,5870,5870,5870,7607
20240610,210600,3315728750,5870,5870,5870,5870,0
20240610,210500,3315728750,5870,5870,5870,5870,0
20240610,210400,3315728750,5870,5870,5870,5870,0
20240610,210300,3315728750,5870,5870,5870,5870,0
20240610,210200,3315728750,5870,5870,5870,5870,0
20240610,210100,3315728750,5870,5870,5870,5870,0
20240610,210000,3315728750,5870,5870,5870,5870,0
20240610,205900,3315728750,5870,5870,5870,5870,0
20240610,205800,3315728750,5870,5870,5870,5870,0
20240610,205700,3315728750,5870,5870,5870,5870,0
20240610,205600,3315728750,5870,5870,5870,5870,0
20240610,205500,3315728750,5870,5870,5870,5870,0
20240610,205400,3315728750,5870,5870,5870,5870,0
20240610,205300,3315728750,5870,5870,5870,5870,0
20240610,205200,3315728750,5870,5870,5870,5870,0
20240610,205100,3315728750,5870,5870,5870,5870,0
20240610,205000,3315728750,5870,5870,5870,5870,0
20240610,204900,3315728750,5870,5870,5870,5870,0
20240610,204800,3315728750,5870,5870,5870,5870,0
20240610,204700,3315728750,5870,5870,5870,5870,0
20240610,204600,3315728750,5870,5870,5870,5870,0
20240610,204500,3315728750,5870,5870,5870,5870,0
20240610,204400,3315728750,5870,5870,5870,5870,0
20240610,204300,3315728750,5870,5870,5870,5870,0
20240610,204200,3315728750,5870,5870,5870,5870,0
20240610,204100,3315728750,5870,5870,5870,5870,0
20240610,204000,3315728750,5870,5870,5870,5870,0
20240610,203900,3315728750,5870,5870,5870,5870,0
20240610,203800,3315728750,5870,5870,5870,5870,0
20240610,203700,3315728750,5870,5870,5870,5870,7607
20240610,203600,3315728750,5870,5870,5870,5870,0
20240610,203500,3315728750,5870,5870,5870,5870,0
20240610,203400,3315728750,5870,5870,5870,5870,0
20240610,203300,3315728750,5870,5870,5870,5870,0
20240610,203200,3315728750,5870,5870,5870,5870,0
20240610,203100,3315728750,5870,5870,5870,5870,0
20240610,203000,3315728750,5870,5870,5870,5870,0
20240610,202900,3315728750,5870,5870,5870,5870,0
20240610,202800,3315728750,5870,5870,5870,5870,0
20240610,202700,3315728750,5870,5870,5870,5870,0
20240610,202600,3315728750,5870,5870,5870,5870,0
20240610,202500,3315728750,5870,5870,5870,5870,0
20240610,202400,3315728750,5870,5870,5870,5870,0
20240610,202300,3315728750,5870,5870,5870,5870,0
20240610,202200,3315728750,5870,5870,5870,5870,0
20240610,202100,3315728750,5870,5870,5870,5870,0
20240610,202000,3315728750,5870,5870,5870,5870,0
20240610,201900,3315728750,5870,5870,5870,5870,0
20240610,201800,3315728750,5870,5870,5870,5870,0
20240610,201700,3315728750,5870,5870,5870,5870,0
20240610,201600,3315728750,5870,5870,5870,5870,0
20240610,201500,3315728750,5870,5870,5870,5870,0
20240610,201400,3315728750,5870,5870,5870,5870,0
20240610,201300,3315728750,5870,5870,5870,5870,0
20240610,201200,3315728750,5870,5870,5870,5870,0
20240610,201100,3315728750,5870,5870,5870,5870,0
20240610,201000,3315728750,5870,5870,5870,5870,0
20240610,200900,3315728750,5870,5870,5870,5870,0
20240610,200800,3315728750,5870,5870,5870,5870,0
20240610,200700,3315728750,5870,5870,5870,5870,7607
20240610,200600,3315728750,5870,5870,5870,5870,0
20240610,200500,3315728750,5870,5870,5870,5870,0
20240610,200400,3315728750,5870,5870,5870,5870,0
20240610,200300,3315728750,5870,5870,5870,5870,0
20240610,200200,3315728750,5870,5870,5870,5870,0
20240610,200100,3315728750,5870,5870,5870,5870,0
20240610,200000,3315728750,5870,5870,5870,5870,0
20240610,195900,3315728750,5870,5870,5870,5870,0
20240610,195800,3315728750,5870,5870,5870,5870,0
20240610,195700,3315728750,5870,5870,5870,5870,0
20240610,195600,3315728750,5870,5870,5870,5870,0
20240610,195500,3315728750,5870,5870,5870,5870,0
20240610,195400,3315728750,5870,5870,5870,5870,0
20240610,195300,3315728750,5870,5870,5870,5870,0
20240610,195200,3315728750,5870,5870,5870,5870,0
20240610,195100,3315728750,5870,5870,5870,5870,0
20240610,195000,3315728750,5870,5870,5870,5870,0
20240610,194900,3315728750,5870,5870,5870,5870,0
20240610,194800,3315728750,5870,5870,5870,5870,0
20240610,194700,3315728750,5870,5870,5870,5870,0
20240610,194600,3315728750,5870,5870,5870,5870,0
20240610,194500,3315728750,5870,5870,5870,5870,0
20240610,194400,3315728750,5870,5870,5870,5870,0
20240610,194300,3315728750,5870,5870,5870,5870,0
20240610,194200,3315728750,5870,5870,5870,5870,0
20240610,194100,3315728750,5870,5870,5870,5870,0
20240610,194000,3315728750,5870,5870,5870,5870,0
20240610,193900,3315728750,5870,5870,5870,5870,0
20240610,193800,3315728750,5870,5870,5870,5870,0
20240610,193700,3315728750,5870,5870,5870,5870,7607
20240610,193600,3315728750,5870,5870,5870,5870,0
20240610,193500,3315728750,5870,5870,5870,5870,0
20240610,193400,3315728750,5870,5870,5870,5870,0
20240610,193300,3315728750,5870,5870,5870,5870,0
20240610,193200,3315728750,5870,5870,5870,5870,0
20240610,193100,3315728750,5870,5870,5870,5870,0
20240610,193000,3315728750,5870,5870,5870,5870,0
20240610,192900,3315728750,5870,5870,5870,5870,0
20240610,192800,3315728750,5870,5870,5870,5870,0
20240610,192700,3315728750,5870,5870,5870,5870,0
20240610,192600,3315728750,5870,5870,5870,5870,0
20240610,192500,3315728750,5870,5870,5870,5870,0
20240610,192400,3315728750,5870,5870,5870,5870,0
20240610,192300,3315728750,5870,5870,5870,5870,0
20240610,192200,3315728750,5870,5870,5870,5870,0
20240610,192100,3315728750,5870,5870,5870,5870,0
20240610,192000,3315728750,5870,5870,5870,5870,0
20240610,191900,3315728750,5870,5870,5870,5870,0
20240610,191800,3315728750,5870,5870,5870,5870,0
20240610,191700,3315728750,5870,5870,5870,5870,0
20240610,191600,3315728750,5870,5870,5870,5870,0
20240610,191500,3315728750,5870,5870,5870,5870,0
20240610,191400,3315728750,5870,5870,5870,5870,0
20240610,191300,3315728750,5870,5870,5870,5870,0
20240610,191200,3315728750,5870,5870,5870,5870,0
20240610,191100,3315728750,5870,5870,5870,5870,0
20240610,191000,3315728750,5870,5870,5870,5870,0
20240610,190900,3315728750,5870,5870,5870,5870,0
20240610,190800,3315728750,5870,5870,5870,5870,0
20240610,190700,3315728750,5870,5870,5870,5870,7607
20240610,190600,3315728750,5870,5870,5870,5870,0
20240610,190500,3315728750,5870,5870,5870,5870,0
20240610,190400,3315728750,5870,5870,5870,5870,0
20240610,190300,3315728750,5870,5870,5870,5870,0
20240610,190200,3315728750,5870,5870,5870,5870,0
20240610,190100,3315728750,5870,5870,5870,5870,0
20240610,190000,3315728750,5870,5870,5870,5870,0
20240610,185900,3315728750,5870,5870,5870,5870,0
20240610,185800,3315728750,5870,5870,5870,5870,0
20240610,185700,3315728750,5870,5870,5870,5870,0
20240610,185600,3315728750,5870,5870,5870,5870,0
20240610,185500,3315728750,5870,5870,5870,5870,0
20240610,185400,3315728750,5870,5870,5870,5870,0
20240610,185300,3315728750,5870,5870,5870,5870,0
20240610,185200,3315728750,5870,5870,5870,5870,0
20240610,185100,3315728750,5870,5870,5870,5870,0
20240610,185000,3315728750,5870,5870,5870,5870,0
20240610,184900,3315728750,5870,5870,5870,5870,0
20240610,184800,3315728750,5870,5870,5870,5870,0
20240610,184700,3315728750,5870,5870,5870,5870,0
20240610,184600,3315728750,5870,5870,5870,5870,0
20240610,184500,3315728750,5870,5870,5870,5870,0
20240610,184400,3315728750,5870,5870,5870,5870,0
20240610,184300,3315728750,5870,5870,5870,5870,0
20240610,184200,3315728750,5870,5870,5870,5870,0
20240610,184100,3315728750,5870,5870,5870,5870,0
20240610,184000,3315728750,5870,5870,5870,5870,0
20240610,183900,3315728750,5870,5870,5870,5870,0
20240610,183800,3315728750,5870,5870,5870,5870,0
20240610,183700,3315728750,5870,5870,5870,5870,7607
20240610,183600,3315728750,5870,5870,5870,5870,0
20240610,183500,3315728750,5870,5870,5870,5870,0
20240610,183400,3315728750,5870,5870,5870,5870,0
20240610,183300,3315728750,5870,5870,5870,5870,0
20240610,183200,3315728750,5870,5870,5870,5870,0
20240610,183100,3315728750,5870,5870,5870,5870,0
20240610,183000,3315728750,5870,5870,5870,5870,0
20240610,182900,3315728750,5870,5870,5870,5870,0
20240610,182800,3315728750,5870,5870,5870,5870,0
20240610,182700,3315728750,5870,5870,5870,5870,0
20240610,182600,3315728750,5870,5870,5870,5870,0
20240610,182500,3315728750,5870,5870,5870,5870,0
20240610,182400,3315728750,5870,5870,5870,5870,0
20240610,182300,3315728750,5870,5870,5870,5870,0
20240610,182200,3315728750,5870,5870,5870,5870,0
20240610,182100,3315728750,5870,5870,5870,5870,0
20240610,182000,3315728750,5870,5870,5870,5870,0
20240610,181900,3315728750,5870,5870,5870,5870,0
20240610,181800,3315728750,5870,5870,5870,5870,0
20240610,181700,3315728750,5870,5870,5870,5870,0
20240610,181600,3315728750,5870,5870,5870,5870,0
20240610,181500,3315728750,5870,5870,5870,5870,0
20240610,181400,3315728750,5870,5870,5870,5870,0
20240610,181300,3315728750,5870,5870,5870,5870,0
20240610,181200,3315728750,5870,5870,5870,5870,0
20240610,181100,3315728750,5870,5870,5870,5870,0
20240610,181000,3315728750,5870,5870,5870,5870,0
20240610,180900,3315728750,5870,5870,5870,5870,0
20240610,180800,3315728750,5870,5870,5870,5870,0
20240610,180700,3315728750,5870,5870,5870,5870,7607
20240610,180600,3315728750,5870,5870,5870,5870,0
20240610,180500,3315728750,5870,5870,5870,5870,0
20240610,180400,3315728750,5870,5870,5870,5870,0
20240610,180300,3315728750,5870,5870,5870,5870,0
20240610,180200,3315728750,5870,5870,5870,5870,0
20240610,180100,3315728750,5870,5870,5870,5870,0
20240610,180000,3315728750,5870,5870,5870,5870,0
20240610,175900,3315728750,5870,5870,5870,5870,0
20240610,175800,3315728750,5870,5870,5870,5870,0
20240610,175700,3315728750,5870,5870,5870,5870,0
20240610,175600,3315728750,5870,5870,5870,5870,0
20240610,175500,3315728750,5870,5870,5870,5870,0
20240610,175400,3315728750,5870,5870,5870,5870,0
20240610,175300,3315728750,5870,5870,5870,5870,0
20240610,175200,3315728750,5870,5870,5870,5870,0
20240610,175100,3315728750,5870,5870,5870,5870,0
20240610,175000,3315728750,5870,5870,5870,5870,0
20240610,174900,3315728750,5870,5870,5870,5870,0
20240610,174800,3315728750,5870,5870,5870,5870,0
20240610,174700,3315728750,5870,5870,5870,5870,0
20240610,174600,3315728750,5870,5870,5870,5870,0
20240610,174500,3315728750,5870,5870,5870,5870,0
20240610,174400,3315728750,5870,5870,5870,5870,0
20240610,174300,3315728750,5870,5870,5870,5870,0
20240610,174200,3315728750,5870,5870,5870,5870,0
20240610,174100,3315728750,5870,5870,5870,5870,0
20240610,174000,3315728750,5870,5870,5870,5870,0
20240610,173900,3315728750,5870,5870,5870,5870,0
20240610,173800,3315728750,5870,5870,5870,5870,0
20240610,173700,3315728750,5870,5870,5870,5870,7607
20240610,173600,3315728750,5870,5870,5870,5870,0
20240610,173500,3315728750,5870,5870,5870,5870,0
20240610,173400,3315728750,5870,5870,5870,5870,0
20240610,173300,3315728750,5870,5870,5870,5870,0
20240610,173200,3315728750,5870,5870,5870,5870,0
20240610,173100,3315728750,5870,5870,5870,5870,0
20240610,173000,3315728750,5870,5870,5870,5870,0
20240610,172900,3315728750,5870,5870,5870,5870,0
20240610,172800,3315728750,5870,5870,5870,5870,0
20240610,172700,3315728750,5870,5870,5870,5870,0
20240610,172600,3315728750,5870,5870,5870,5870,0
20240610,172500,3315728750,5870,5870,5870,5870,0
20240610,172400,3315728750,5870,5870,5870,5870,0
20240610,172300,3315728750,5870,5870,5870,5870,0
20240610,172200,3315728750,5870,5870,5870,5870,0
20240610,172100,3315728750,5870,5870,5870,5870,0
20240610,172000,3315728750,5870,5870,5870,5870,0
20240610,171900,3315728750,5870,5870,5870,5870,0
20240610,171800,3315728750,5870,5870,5870,5870,0
20240610,171700,3315728750,5870,5870,5870,5870,0
20240610,171600,3315728750,5870,5870,5870,5870,0
20240610,171500,3315728750,5870,5870,5870,5870,0
20240610,171400,3315728750,5870,5870,5870,5870,0
20240610,171300,3315728750,5870,5870,5870,5870,0
20240610,171200,3315728750,5870,5870,5870,5870,0
20240610,171100,3315728750,5870,5870,5870,5870,0
20240610,171000,3315728750,5870,5870,5870,5870,0
20240610,170900,3315728750,5870,5870,5870,5870,0
20240610,170800,3315728750,5870,5870,5870,5870,0
20240610,170700,3315728750,5870,5870,5870,5870,7607
20240610,170600,3315728750,5870,5870,5870,5870,0
20240610,170500,3315728750,5870,5870,5870,5870,0
20240610,170400,3315728750,5870,5870,5870,5870,0
20240610,170300,3315728750,5870,5870,5870,5870,0
20240610,170200,3315728750,5870,5870,5870,5870,0
20240610,170100,3315728750,5870,5870,5870,5870,0
20240610,170000,3315728750,5870,5870,5870,5870,0
20240610,165900,3315728750,5870,5870,5870,5870,0
20240610,165800,3315728750,5870,5870,5870,5870,0
20240610,165700,3315728750,5870,5870,5870,5870,0
20240610,165600,3315728750,5870,5870,5870,5870,0
20240610,165500,3315728750,5870,5870,5870,5870,0
20240610,165400,3315728750,5870,5870,5870,5870,0
20240610,165300,3315728750,5870,5870,5870,5870,0
20240610,165200,3315728750,5870,5870,5870,5870,0
20240610,165100,3315728750,5870,5870,5870,5870,0
20240610,165000,3315728750,5870,5870,5870,5870,0
20240610,164900,3315728750,5870,5870,5870,5870,0
20240610,164800,3315728750,5870,5870,5870,5870,0
20240610,164700,3315728750,5870,5870,5870,5870,0
20240610,164600,3315728750,5870,5870,5870,5870,0
20240610,164500,3315728750,5870,5870,5870,5870,0
20240610,164400,3315728750,5870,5870,5870,5870,0
20240610,164300,3315728750,5870,5870,5870,5870,0
20240610,164200,3315728750,5870,5870,5870,5870,0
20240610,164100,3315728750,5870,5870,5870,5870,0
20240610,164000,3315728750,5870,5870,5870,5870,0
20240610,163900,3315728750,5870,5870,5870,5870,0
20240610,163800,3315728750,5870,5870,5870,5870,0
20240610,163700,3315728750,5870,5870,5870,5870,7607
20240610,163600,3315728750,5870,5870,5870,5870,0
20240610,163500,3315728750,5870,5870,5870,5870,0
20240610,163400,3315728750,5870,5870,5870,5870,0
20240610,163300,3315728750,5870,5870,5870,5870,0
20240610,163200,3315728750,5870,5870,5870,5870,0
20240610,163100,3315728750,5870,5870,5870,5870,0
20240610,163000,3315728750,5870,5870,5870,5870,0
20240610,162900,3315728750,5870,5870,5870,5870,0
20240610,162800,3315728750,5870,5870,5870,5870,0
20240610,162700,3315728750,5870,5870,5870,5870,0
20240610,162600,3315728750,5870,5870,5870,5870,0
20240610,162500,3315728750,5870,5870,5870,5870,0
20240610,162400,3315728750,5870,5870,5870,5870,0
20240610,162300,3315728750,5870,5870,5870,5870,0
20240610,162200,3315728750,5870,5870,5870,5870,0
20240610,162100,3315728750,5870,5870,5870,5870,0
20240610,162000,3315728750,5870,5870,5870,5870,0
20240610,161900,3315728750,5870,5870,5870,5870,0
20240610,161800,3315728750,5870,5870,5870,5870,0
20240610,161700,3315728750,5870,5870,5870,5870,0
20240610,161600,3315728750,5870,5870,5870,5870,0
20240610,161500,3315728750,5870,5870,5870,5870,0
20240610,161400,3315728750,5870,5870,5870,5870,0
20240610,161300,3315728750,5870,5870,5870,5870,0
20240610,161200,3315728750,5870,5870,5870,5870,0
20240610,161100,3315728750,5870,5870,5870,5870,0
20240610,161000,3315728750,5870,5870,5870,5870,0
20240610,160900,3315728750,5870,5870,5870,5870,0
20240610,160800,3315728750,5870,5870,5870,5870,0
20240610,160700,3315728750,5870,5870,5870,5870,7607
20240610,160600,3315728750,5870,5870,5870,5870,0
20240610,160500,3315728750,5870,5870,5870,5870,0
20240610,160400,3315728750,5870,5870,5870,5870,0
20240610,160300,3315728750,5870,5870,5870,5870,0
20240610,160200,3315728750,5870,5870,5870,5870,0
20240610,160100,3315728750,5870,5870,5870,5870,0
20240610,160000,3315728750,5870,5870,5870,5870,0
20240610,155900,3315728750,5870,5870,5870,5870,0
20240610,155800,3315728750,5870,5870,5870,5870,0
20240610,155700,3315728750,5870,5870,5870,5870,0
20240610,155600,3315728750,5870,5870,5870,5870,0
20240610,155500,3315728750,5870,5870,5870,5870,0
20240610,155400,3315728750,5870,5870,5870,5870,0
20240610,155300,3315728750,5870,5870,5870,5870,0
20240610,155200,3315728750,5870,5870,5870,5870,0
20240610,155100,3315728750,5870,5870,5870,5870,0
20240610,155000,3315728750,5870,5870,5870,5870,0
20240610,154900,3315728750,5870,5870,5870,5870,0
20240610,154800,3315728750,5870,5870,5870,5870,0
20240610,154700,3315728750,5870,5870,5870,5870,0
20240610,154600,3315728750,5870,5870,5870,5870,0
20240610,154500,3315728750,5870,5870,5870,5870,0
20240610,154400,3315728750,5870,5870,5870,5870,0
20240610,154300,3315728750,5870,5870,5870,5870,0
20240610,154200,3315728750,5870,5870,5870,5870,0
20240610,154100,3315728750,5870,5870,5870,5870,0
20240610,154000,3315728750,5870,5870,5870,5870,0
20240610,153900,3315728750,5870,5870,5870,5870,0
20240610,153800,3315728750,5870,5870,5870,5870,0
20240610,153700,3315728750,5870,5870,5870,5870,7607
20240610,153600,3315728750,5870,5870,5870,5870,0
20240610,153500,3315728750,5870,5870,5870,5870,0
20240610,153400,3315728750,5870,5870,5870,5870,0
20240610,153300,3315728750,5870,5870,5870,5870,0
20240610,153200,3315728750,5870,5870,5870,5870,0
20240610,153100,3315728750,5870,5870,5870,5870,0
20240610,153000,3315728750,5870,5870,5870,5870,7607
20240610,152900,3271075660,5920,5920,5920,5920,0
20240610,152800,3271075660,5920,5920,5920,5920,0
20240610,152700,3271075660,5920,5920,5920,5920,0
20240610,152600,3271075660,5920,5920,5920,5920,0
20240610,152500,3271075660,5920,5920,5920,5920,0
20240610,152400,3271075660,5920,5920,5920,5920,0
20240610,152300,3271075660,5920,5920,5920,5920,0
20240610,152200,3271075660,5920,5920,5920,5920,0
20240610,152100,3271075660,5920,5920,5920,5920,0
20240610,152000,3271075660,5920,5920,5920,5920,0
20240610,151900,3271075660,5920,5890,5930,5890,600
20240610,151800,3267530830,5910,5900,5910,5900,1079
20240610,151700,3261162390,5900,5900,5900,5900,100
20240610,151600,3260572390,5900,5900,5900,5900,1000
20240610,151500,3254672390,5900,5900,5900,5900,500
20240610,151400,3251722390,5900,5910,5910,5900,1248
20240610,151300,3244358910,5910,5910,5910,5910,917
20240610,151200,3238939440,5940,5920,5940,5920,1728
20240610,151100,3228700130,5920,5910,5920,5910,2990
20240610,151000,3211026470,5910,5910,5910,5910,5
20240610,150900,3210996920,5910,5910,5910,5900,423
20240610,150800,3208498350,5900,5900,5910,5900,1316
20240610,150700,3200731310,5880,5890,5900,5880,812
20240610,150600,3195951040,5890,5890,5900,5890,923
20240610,150500,3190514560,5890,5890,5900,5860,1454
20240610,150400,3181983930,5880,5880,5880,5880,54
20240610,150300,3181666410,5880,5880,5880,5880,2
20240610,150200,3181654650,5880,5870,5880,5870,190
20240610,150100,3180537610,5870,5880,5880,5870,1288
20240610,150000,3172974130,5880,5880,5880,5880,253
20240610,145900,3171486490,5880,5880,5880,5880,371
20240610,145800,3169305010,5870,5900,5900,5870,4246
20240610,145700,3144346270,5880,5870,5900,5870,1968
20240610,145600,3132790080,5870,5870,5880,5870,403
20240610,145500,3130424460,5870,5900,5900,5870,54
20240610,145400,3130106340,5900,5890,5900,5890,878
20240610,145300,3124927870,5900,5900,5900,5900,194
20240610,145200,3123783270,5900,5900,5900,5900,12
20240610,145100,3123712470,5900,5890,5900,5890,23
20240610,145000,3123576880,5900,5900,5900,5850,6069
20240610,144900,3087968840,5900,5910,5910,5900,12
20240610,144800,3087897980,5910,5910,5910,5890,633
20240610,144700,3084161200,5910,5900,5910,5900,76
20240610,144600,3083712750,5910,5910,5910,5910,215
20240610,144500,3082442100,5900,5910,5920,5900,125
20240610,144400,3081704410,5920,5890,5920,5870,1215
20240610,144300,3074543200,5890,5900,5900,5890,1357
20240610,144200,3066538630,5900,5870,5900,5870,477
20240610,144100,3063724450,5860,5870,5900,5850,6057
20240610,144000,3028233450,5860,5890,5890,5860,4191
20240610,143900,3003650500,5890,5890,5890,5880,2036
20240610,143800,2991676860,5890,5910,5910,5890,3808
20240610,143700,2969196260,5910,5920,5920,5910,50
20240610,143600,2968900500,5920,5910,5920,5910,102
20240610,143500,2968296680,5920,5920,5920,5910,120
20240610,143400,2967586350,5920,5920,5920,5920,700
20240610,143300,2963442350,5920,5920,5930,5920,486
20240610,143200,2960564750,5930,5930,5930,5930,10
20240610,143100,2960505450,5930,5930,5930,5930,100
20240610,143000,2959912450,5920,5910,5920,5910,400
20240610,142900,2957544460,5890,5900,5900,5890,200
20240610,142800,2956364570,5900,5910,5910,5900,284
20240610,142700,2954686140,5920,5920,5920,5920,78
20240610,142600,2954224380,5940,5940,5940,5940,11
20240610,142500,2954159040,5940,5890,5950,5880,862
20240610,142400,2949060120,5880,5880,5880,5880,21
20240610,142300,2948936640,5880,5880,5880,5880,143
20240610,142200,2948095800,5860,5920,5920,5860,11181
20240610,142100,2882220150,5920,5930,5930,5920,2130
20240610,142000,2869603250,5930,5930,5930,5930,47
20240610,141900,2869324540,5930,5940,5940,5930,257
20240610,141800,2867799960,5950,5950,5950,5950,0
20240610,141700,2867799960,5950,5950,5950,5950,0
20240610,141600,2867799960,5950,5950,5950,5950,0
20240610,141500,2867799960,5950,5950,5950,5950,40
20240610,141400,2867561960,5950,5950,5950,5950,301
20240610,141300,2865771010,5950,5950,5950,5950,1000
20240610,141200,2859821010,5950,5950,5950,5950,0
20240610,141100,2859821010,5950,5930,5950,5910,2465
20240610,141000,2845252300,5930,5920,5940,5910,5154
20240610,140900,2814776550,5920,5940,5950,5920,2072
20240610,140800,2802489920,5950,5950,5950,5950,30
20240610,140700,2802311420,5950,5950,5950,5920,1293
20240610,140600,2794637860,5950,5970,5970,5950,8
20240610,140500,2794590220,5950,5960,5960,5950,1000
20240610,140400,2788640020,5970,5970,5970,5960,305
20240610,140300,2786820580,5980,5980,5980,5980,3
20240610,140200,2786802640,5980,5980,5980,5980,285
20240610,140100,2785098340,5980,5980,5980,5980,12
20240610,140000,2785026580,5980,5980,5980,5980,9
20240610,135900,2784972760,5980,5990,5990,5980,13
20240610,135800,2784895000,5970,5970,5970,5970,202
20240610,135700,2783689060,5970,5970,5970,5970,66
20240610,135600,2783295040,5970,5970,5970,5970,106
20240610,135500,2782662220,5970,5990,5990,5970,329
20240610,135400,2780696190,5990,5990,5990,5990,1382
20240610,135300,2772418010,5990,5990,5990,5990,265
20240610,135200,2770830660,5990,5990,5990,5990,2
20240610,135100,2770818680,5960,5960,5960,5960,32
20240610,135000,2770627960,5950,5950,5950,5950,0
20240610,134900,2770627960,5950,5980,5980,5950,752
20240610,134800,2766149490,5980,5980,5980,5980,39
20240610,134700,2765916270,5980,5980,5980,5980,60
20240610,134600,2765557470,5970,5980,5990,5970,968
20240610,134500,2759772580,5950,5960,5980,5950,652
20240610,134400,2755880270,5970,5970,5970,5970,20
20240610,134300,2755760870,5970,5970,5970,5970,1
20240610,134200,2755754900,5930,5960,5960,5930,500
20240610,134100,2752774930,5960,5960,5960,5960,0
20240610,134000,2752774930,5960,5960,5960,5960,5
20240610,133900,2752745130,5960,5950,5960,5950,269
20240610,133800,2751144490,5920,5940,5950,5920,2453
20240610,133700,2736611010,5950,5940,5950,5940,185
20240610,133600,2735512010,5930,5950,5950,5930,1024
20240610,133500,2729431100,5950,5950,5950,5950,185
20240610,133400,2728330350,5950,5950,5950,5950,7
20240610,133300,2728288700,5950,5950,5950,5950,3051
20240610,133200,2710135250,5950,5960,5960,5950,1350
20240610,133100,2702091650,5970,5970,5970,5970,797
20240610,133000,2697333560,5960,5960,5960,5960,90
20240610,132900,2696797160,5960,5960,5960,5960,0
20240610,132800,2696797160,5960,5960,5960,5960,0
20240610,132700,2696797160,5960,5960,5960,5960,449
20240610,132600,2694121120,5960,5960,5960,5960,196
20240610,132500,2692952960,5960,5960,5960,5960,10
20240610,132400,2692893360,5960,5960,5960,5960,0
20240610,132300,2692893360,5960,5960,5960,5960,100
20240610,132200,2692297360,5960,5960,5960,5960,2
20240610,132100,2692285440,5960,5960,5960,5960,6
20240610,132000,2692249680,5950,5950,5950,5950,830
20240610,131900,2687311180,5960,5950,5960,5950,19
20240610,131800,2687198040,5960,5960,5960,5960,20
20240610,131700,2687078840,5960,5960,5960,5960,121
20240610,131600,2686357680,5960,5970,5970,5960,1232
20240610,131500,2679012960,5960,5960,5960,5960,5
20240610,131400,2678983160,5960,5970,5970,5960,365
20240610,131300,2676806890,5970,5970,5970,5960,605
20240610,131200,2673200040,5970,5960,5970,5960,720
20240610,131100,2668906640,5970,5970,5970,5970,9
20240610,131000,2668852910,5970,5960,5970,5960,56
20240610,130900,2668518840,5960,5960,5960,5960,25
20240610,130800,2668369840,5960,5960,5960,5960,17
20240610,130700,2668268520,5950,5950,5950,5950,315
20240610,130600,2666394270,5950,5950,5950,5950,10
20240610,130500,2666334770,5940,5950,5950,5940,168
20240610,130400,2665336840,5940,5940,5940,5940,260
20240610,130300,2663792440,5940,5970,5970,5940,1092
20240610,130200,2657293050,5960,5940,5960,5940,719
20240610,130100,2653021010,5940,5940,5960,5940,236
20240610,130000,2651619150,5940,5950,5950,5940,227
20240610,125900,2650269710,5960,5960,5960,5960,231
20240610,125800,2648892950,5970,5970,5970,5960,46
20240610,125700,2648618390,5970,5970,5980,5970,963
20240610,125600,2642862010,5980,5930,5980,5930,4720
20240610,125500,2614781500,5930,5930,5930,5930,33
20240610,125400,2614585810,5920,5910,5920,5910,476
20240610,125300,2611768670,5910,5910,5910,5910,208
20240610,125200,2610539390,5910,5920,5920,5910,238
20240610,125100,2609132710,5920,5920,5920,5920,27
20240610,125000,2608972870,5920,5910,5920,5910,47
20240610,124900,2608694710,5910,5910,5920,5910,47
20240610,124800,2608416880,5920,5920,5920,5920,4
20240610,124700,2608393200,5920,5890,5920,5890,569
20240610,124600,2605040910,5890,5920,5920,5890,1845
20240610,124500,2594150450,5920,5920,5920,5920,110
20240610,124400,2593499250,5930,5930,5930,5920,220
20240610,124300,2592196190,5930,5930,5930,5930,81
20240610,124200,2591715860,5930,5930,5930,5930,225
20240610,124100,2590381610,5920,5930,5930,5920,108
20240610,124000,2589741350,5930,5930,5930,5930,385
20240610,123900,2587458300,5930,5930,5930,5920,153
20240610,123800,2586551030,5910,5900,5910,5900,21
20240610,123700,2586426930,5900,5900,5900,5900,0
20240610,123600,2586426930,5900,5920,5930,5900,56
20240610,123500,2586095390,5920,5880,5920,5870,1517
20240610,123400,2577181840,5890,5910,5910,5880,3909
20240610,123300,2554128330,5910,5920,5920,5910,1103
20240610,123200,2547609570,5910,5930,5930,5910,840
20240610,123100,2542639170,5930,5990,5990,5900,18797
20240610,123000,2430994840,5990,5990,5990,5980,75
20240610,122900,2430546090,5990,5990,5990,5980,850
20240610,122800,2425457620,5990,5990,5990,5990,13
20240610,122700,2425379750,5990,5990,5990,5980,154
20240610,122600,2424457590,5990,5990,5990,5990,119
20240610,122500,2423744780,5980,5980,5980,5980,0
20240610,122400,2423744780,5980,5970,5990,5970,62
20240610,122300,2423374390,5970,5970,5970,5970,781
20240610,122200,2418711820,5970,5970,5990,5970,577
20240610,122100,2415265530,5960,5960,5960,5960,0
20240610,122000,2415265530,5960,5960,5960,5960,1384
20240610,121900,2407016890,5960,5980,5990,5960,355
20240610,121800,2404898520,5960,5990,5990,5960,200
20240610,121700,2403703520,5960,5990,5990,5960,2511
20240610,121600,2388715400,5990,5980,5990,5980,156
20240610,121500,2387781650,5980,5980,5980,5970,531
20240610,121400,2384606760,5980,5980,5980,5980,2116
20240610,121300,2371953080,5980,6000,6000,5980,2161
20240610,121200,2359019800,6000,6000,6000,6000,6
20240610,121100,2358983800,6000,6000,6000,6000,150
20240610,121000,2358083800,6020,6000,6020,6000,30
20240610,120900,2357903530,5990,5990,5990,5990,848
20240610,120800,2352824010,6000,6000,6000,6000,2064
20240610,120700,2340440010,6000,6000,6000,6000,453
20240610,120600,2337722010,6000,6010,6010,6000,352
20240610,120500,2335607760,6000,6000,6000,6000,695
20240610,120400,2331437760,6010,6010,6010,6010,15
20240610,120300,2331347610,6010,6020,6020,6010,135
20240610,120200,2330535250,6020,6000,6020,6000,45
20240610,120100,2330264750,6020,6000,6020,6000,531
20240610,120000,2327078380,6000,6010,6010,6000,552
20240610,115900,2323760980,6000,6010,6010,6000,452
20240610,115800,2321048310,6010,6010,6020,6010,718
20240610,115700,2316732630,6010,6010,6010,6010,424
20240610,115600,2314184390,6010,6010,6010,6010,41
20240610,115500,2313937980,6010,6010,6010,6010,143
20240610,115400,2313078550,6000,6010,6010,6000,50
20240610,115300,2312778350,6010,6010,6010,6010,42
20240610,115200,2312525930,6010,6010,6010,6010,385
20240610,115100,2310212080,6010,6000,6020,6000,712
20240610,115000,2305935140,6000,6010,6010,6000,1734
20240610,114900,2295522740,6010,6010,6020,6010,1674
20240610,114800,2285461990,6020,6030,6030,6020,2884
20240610,114700,2268100210,6020,6040,6040,6020,159
20240610,114600,2267142890,6020,6030,6030,6020,2353
20240610,114500,2252977770,6040,6030,6040,6030,1698
20240610,114400,2242738780,6030,6030,6040,6030,4338
20240610,114300,2216577290,6030,6050,6050,6030,4712
20240610,114200,2188107430,6050,6050,6050,6050,0
20240610,114100,2188107430,6050,6050,6050,6050,80
20240610,114000,2187623430,6060,6050,6060,6050,650
20240610,113900,2183690920,6050,6050,6060,6050,1346
20240610,113800,2175547270,6060,6060,6060,6060,33
20240610,113700,2175347290,6060,6060,6060,6060,301
20240610,113600,2173523230,6060,6060,6060,6060,1267
20240610,113500,2165845210,6060,6070,6080,6060,212
20240610,113400,2164558340,6060,6060,6060,6060,100
20240610,113300,2163952340,6060,6070,6070,6060,189
20240610,113200,2162806630,6070,6060,6070,6060,118
20240610,113100,2162091150,6080,6060,6080,6060,243
20240610,113000,2160617830,6060,6060,6060,6060,27
20240610,112900,2160454210,6080,6060,6080,6060,89
20240610,112800,2159914650,6050,6070,6070,6050,559
20240610,112700,2156530200,6070,6060,6070,6060,192
20240610,112600,2155364780,6070,6050,6070,6050,732
20240610,112500,2150924000,6050,6050,6070,6050,32
20240610,112400,2150730380,6050,6070,6070,6050,149
20240610,112300,2149828600,6060,6060,6060,6060,8
20240610,112200,2149780120,6060,6060,6060,6060,482
20240610,112100,2146859200,6060,6060,6060,6050,88
20240610,112000,2146326740,6050,6050,6050,6050,0
20240610,111900,2146326740,6050,6050,6060,6040,1964
20240610,111800,2134441350,6060,6090,6090,6050,1728
20240610,111700,2123985520,6100,6090,6100,6040,10113
20240610,111600,2062690420,6090,6090,6100,6070,1244
20240610,111500,2055130890,6100,6090,6100,6070,2659
20240610,111400,2038963690,6080,6100,6100,6080,810
20240610,111300,2034029730,6090,6140,6140,6080,8646
20240610,111200,1981130890,6140,6140,6140,6130,1407
20240610,111100,1972494460,6130,6140,6140,6120,626
20240610,111000,1968656180,6120,6140,6140,6110,1523
20240610,110900,1959325020,6130,6130,6140,6120,2202
20240610,110800,1945817040,6120,6120,6130,6120,2173
20240610,110700,1932499350,6130,6120,6130,6110,972
20240610,110600,1926549030,6110,6130,6130,6100,464
20240610,110500,1923708180,6100,6130,6130,6100,703
20240610,110400,1919405790,6120,6090,6130,6080,2203
20240610,110300,1905988000,6080,6090,6090,6080,1310
20240610,110200,1898018340,6080,6100,6110,6080,2468
20240610,110100,1882980640,6110,6130,6140,6100,2710
20240610,110000,1866405740,6140,6130,6150,6120,4498
20240610,105900,1838815160,6140,6130,6150,6130,5311
20240610,105800,1806188870,6150,6110,6150,6110,6930
20240610,105700,1763677820,6130,6100,6130,6080,2842
20240610,105600,1746316070,6090,6080,6100,6070,3711
20240610,105500,1723729000,6090,6070,6090,6060,1124
20240610,105400,1716902100,6070,6080,6080,6060,786
20240610,105300,1712131940,6060,6080,6080,6050,1530
20240610,105200,1702836750,6050,6050,6080,6040,6324
20240610,105100,1664552850,6050,6050,6060,6050,4985
20240610,105000,1634393400,6050,6060,6070,6050,362
20240610,104900,1632200690,6070,6060,6070,6050,161
20240610,104800,1631224510,6060,6040,6060,6040,704
20240610,104700,1626969510,6040,6040,6040,6040,1047
20240610,104600,1620645630,6050,6060,6070,6050,1984
20240610,104500,1608629570,6070,6060,6070,6060,663
20240610,104400,1604611750,6060,6050,6060,6050,849
20240610,104300,1599468510,6050,6060,6070,6050,1431
20240610,104200,1590806050,6070,6060,6070,6060,1322
20240610,104100,1582792980,6050,6060,6070,6050,2063
20240610,104000,1570294100,6050,6060,6060,6040,5618
20240610,103900,1536300270,6060,6090,6090,6050,7913
20240610,103800,1488291160,6090,6110,6110,6080,10017
20240610,103700,1427252670,6110,6140,6140,6100,4812
20240610,103600,1397811840,6140,6150,6160,6130,5261
20240610,103500,1365463530,6160,6160,6170,6150,4582
20240610,103400,1337219830,6160,6140,6160,6130,5277
20240610,103300,1304761850,6140,6170,6170,6120,9590
20240610,103200,1245862800,6160,6150,6170,6140,6448
20240610,103100,1206129300,6170,6120,6170,6110,11451
20240610,103000,1135810860,6130,6090,6130,6090,4042
20240610,102900,1111108000,6100,6090,6100,6090,1534
20240610,102800,1101757100,6100,6090,6100,6080,2747
20240610,102700,1085018520,6100,6100,6110,6090,2107
20240610,102600,1072166420,6100,6120,6120,6080,3752
20240610,102500,1049304000,6120,6100,6120,6080,4700
20240610,102400,1020598900,6100,6130,6140,6080,12565
20240610,102300,943900480,6110,6090,6130,6070,13968
20240610,102200,858743900,6100,6070,6100,6060,4292
20240610,102100,832629570,6070,6070,6070,6050,1689
20240610,102000,822382550,6060,6070,6070,6050,2357
20240610,101900,808090490,6050,6080,6090,6050,5433
20240610,101800,775106010,6080,6080,6090,6050,6710
20240610,101700,734362920,6080,6030,6090,6010,13041
20240610,101600,655324980,6010,6010,6030,5980,13365
20240610,101500,575103370,6010,5980,6010,5980,449
20240610,101400,572409390,5980,5980,5980,5980,979
20240610,101300,566554970,5980,5990,6000,5980,942
20240610,101200,560915570,6000,6020,6020,6000,587
20240610,101100,557393470,6020,6010,6020,6010,595
20240610,101000,553811610,6010,6020,6020,6010,105
20240610,100900,553180550,6020,6020,6020,6010,75
20240610,100800,552729150,6030,6010,6030,6010,1044
20240610,100700,546445770,6010,6010,6010,6010,892
20240610,100600,541084850,6010,5980,6010,5980,2804
20240610,100500,524281380,5980,5980,5980,5980,19
20240610,100400,524167760,5980,5980,5980,5980,148
20240610,100300,523282720,5980,5970,5980,5970,182
20240610,100200,522194930,5970,5970,5970,5960,448
20240610,100100,519523680,5960,5960,5960,5960,227
20240610,100000,518170760,5960,5980,5980,5960,1394
20240610,095900,509861450,5980,5970,5980,5970,4
20240610,095800,509837560,5970,5960,5970,5960,572
20240610,095700,506423520,5970,5990,5990,5960,193
20240610,095600,505270440,5960,5960,5960,5960,17
20240610,095500,505169120,5960,5980,5990,5960,997
20240610,095400,499211910,5980,5970,5980,5970,60
20240610,095300,498853210,5980,5980,5980,5980,242
20240610,095200,497406050,5980,5980,5980,5980,188
20240610,095100,496281810,5990,5990,5990,5990,7
20240610,095000,496239880,5990,5990,5990,5990,520
20240610,094900,493125080,5990,5990,5990,5990,4
20240610,094800,493101120,5990,5970,5990,5950,4615
20240610,094700,465545060,5970,5970,5970,5960,884
20240610,094600,460274960,5970,5970,5970,5970,233
20240610,094500,458883950,5970,5990,5990,5970,297
20240610,094400,457110640,5990,6000,6000,5990,620
20240610,094300,453396680,6000,6000,6000,6000,95
20240610,094200,452826680,6000,6000,6010,6000,53
20240610,094100,452508670,5970,5970,5970,5970,31
20240610,094000,452323600,6000,5970,6000,5970,1388
20240610,093900,444034760,5970,5980,5980,5970,464
20240610,093800,441263930,5970,5980,5980,5970,235
20240610,093700,439860710,6000,6000,6000,6000,58
20240610,093600,439512710,6000,6020,6030,6000,3241
20240610,093500,420053660,6010,5980,6010,5980,2077
20240610,093400,407597800,6000,5990,6000,5990,1352
20240610,093300,399494850,5990,5970,5990,5970,595
20240610,093200,395942500,5970,5970,5970,5970,730
20240610,093100,391584400,5970,5950,5980,5950,2136
20240610,093000,378850170,5910,5950,5950,5910,1032
20240610,092900,372724830,5940,5950,5950,5940,202
20240610,092800,371523950,5950,5950,5950,5950,300
20240610,092700,369738950,5950,5950,5950,5950,357
20240610,092600,367614800,5960,5970,5970,5960,342
20240610,092500,365574470,5970,5960,5970,5960,548
20240610,092400,362303330,5960,5960,5960,5960,36
20240610,092300,362088770,5970,5970,5970,5960,222
20240610,092200,360763540,5970,5950,5970,5950,1162
20240610,092100,353844580,5950,5970,5980,5950,2565
20240610,092000,338550820,5980,5980,5980,5970,441
20240610,091900,335913910,5980,5990,5990,5980,1857
20240610,091800,324807160,5990,5990,5990,5990,201
20240610,091700,323603170,5990,5980,5990,5980,100
20240610,091600,323005070,5980,5990,5990,5980,183
20240610,091500,321910720,6000,6010,6010,6000,1818
20240610,091400,311000010,6010,6010,6020,6010,933
20240610,091300,305384770,6000,6000,6010,5990,4465
20240610,091200,278583790,6010,6010,6020,6010,2206
20240610,091100,265304770,6020,5990,6020,5980,1861
20240610,091000,254129600,5980,5990,5990,5970,1287
20240610,090900,246441310,5960,5960,6000,5960,2399
20240610,090800,232105550,5960,5960,5970,5960,920
20240610,090700,226617730,5960,5980,6000,5960,2884
20240610,090600,209360240,5990,5950,5990,5950,1759
20240610,090500,198850580,5940,5910,5940,5910,2329
20240610,090400,185052990,5920,5920,5930,5920,1555
20240610,090300,175842460,5930,5890,5930,5890,1422
20240610,090200,167450030,5890,5830,5900,5830,18602
20240610,090100,58683430,5810,5890,5900,5810,4027
20240610,090000,35142380,5890,5850,5890,5840,5951