stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,193900,5067359700,2830,2830,2830,2830,31587
20240612,193800,5067359700,2830,2830,2830,2830,0
20240612,193700,5067359700,2830,2830,2830,2830,0
20240612,193600,5067359700,2830,2830,2830,2830,0
20240612,193500,5067359700,2830,2830,2830,2830,0
20240612,193400,5067359700,2830,2830,2830,2830,0
20240612,193300,5067359700,2830,2830,2830,2830,0
20240612,193200,5067359700,2830,2830,2830,2830,0
20240612,193100,5067359700,2830,2830,2830,2830,0
20240612,193000,5067359700,2830,2830,2830,2830,0
20240612,192900,5067359700,2830,2830,2830,2830,0
20240612,192800,5067359700,2830,2830,2830,2830,0
20240612,192700,5067359700,2830,2830,2830,2830,0
20240612,192600,5067359700,2830,2830,2830,2830,0
20240612,192500,5067359700,2830,2830,2830,2830,0
20240612,192400,5067359700,2830,2830,2830,2830,0
20240612,192300,5067359700,2830,2830,2830,2830,0
20240612,192200,5067359700,2830,2830,2830,2830,0
20240612,192100,5067359700,2830,2830,2830,2830,0
20240612,192000,5067359700,2830,2830,2830,2830,0
20240612,191900,5067359700,2830,2830,2830,2830,0
20240612,191800,5067359700,2830,2830,2830,2830,0
20240612,191700,5067359700,2830,2830,2830,2830,0
20240612,191600,5067359700,2830,2830,2830,2830,0
20240612,191500,5067359700,2830,2830,2830,2830,0
20240612,191400,5067359700,2830,2830,2830,2830,0
20240612,191300,5067359700,2830,2830,2830,2830,0
20240612,191200,5067359700,2830,2830,2830,2830,0
20240612,191100,5067359700,2830,2830,2830,2830,0
20240612,191000,5067359700,2830,2830,2830,2830,0
20240612,190900,5067359700,2830,2830,2830,2830,31587
20240612,190800,5067359700,2830,2830,2830,2830,0
20240612,190700,5067359700,2830,2830,2830,2830,0
20240612,190600,5067359700,2830,2830,2830,2830,0
20240612,190500,5067359700,2830,2830,2830,2830,0
20240612,190400,5067359700,2830,2830,2830,2830,0
20240612,190300,5067359700,2830,2830,2830,2830,0
20240612,190200,5067359700,2830,2830,2830,2830,0
20240612,190100,5067359700,2830,2830,2830,2830,0
20240612,190000,5067359700,2830,2830,2830,2830,0
20240612,185900,5067359700,2830,2830,2830,2830,0
20240612,185800,5067359700,2830,2830,2830,2830,0
20240612,185700,5067359700,2830,2830,2830,2830,0
20240612,185600,5067359700,2830,2830,2830,2830,0
20240612,185500,5067359700,2830,2830,2830,2830,0
20240612,185400,5067359700,2830,2830,2830,2830,0
20240612,185300,5067359700,2830,2830,2830,2830,0
20240612,185200,5067359700,2830,2830,2830,2830,0
20240612,185100,5067359700,2830,2830,2830,2830,0
20240612,185000,5067359700,2830,2830,2830,2830,0
20240612,184900,5067359700,2830,2830,2830,2830,0
20240612,184800,5067359700,2830,2830,2830,2830,0
20240612,184700,5067359700,2830,2830,2830,2830,0
20240612,184600,5067359700,2830,2830,2830,2830,0
20240612,184500,5067359700,2830,2830,2830,2830,0
20240612,184400,5067359700,2830,2830,2830,2830,0
20240612,184300,5067359700,2830,2830,2830,2830,0
20240612,184200,5067359700,2830,2830,2830,2830,0
20240612,184100,5067359700,2830,2830,2830,2830,0
20240612,184000,5067359700,2830,2830,2830,2830,0
20240612,183900,5067359700,2830,2830,2830,2830,31587
20240612,183800,5067359700,2830,2830,2830,2830,0
20240612,183700,5067359700,2830,2830,2830,2830,0
20240612,183600,5067359700,2830,2830,2830,2830,0
20240612,183500,5067359700,2830,2830,2830,2830,0
20240612,183400,5067359700,2830,2830,2830,2830,0
20240612,183300,5067359700,2830,2830,2830,2830,0
20240612,183200,5067359700,2830,2830,2830,2830,0
20240612,183100,5067359700,2830,2830,2830,2830,0
20240612,183000,5067359700,2830,2830,2830,2830,0
20240612,182900,5067359700,2830,2830,2830,2830,0
20240612,182800,5067359700,2830,2830,2830,2830,0
20240612,182700,5067359700,2830,2830,2830,2830,0
20240612,182600,5067359700,2830,2830,2830,2830,0
20240612,182500,5067359700,2830,2830,2830,2830,0
20240612,182400,5067359700,2830,2830,2830,2830,0
20240612,182300,5067359700,2830,2830,2830,2830,0
20240612,182200,5067359700,2830,2830,2830,2830,0
20240612,182100,5067359700,2830,2830,2830,2830,0
20240612,182000,5067359700,2830,2830,2830,2830,0
20240612,181900,5067359700,2830,2830,2830,2830,0
20240612,181800,5067359700,2830,2830,2830,2830,0
20240612,181700,5067359700,2830,2830,2830,2830,0
20240612,181600,5067359700,2830,2830,2830,2830,0
20240612,181500,5067359700,2830,2830,2830,2830,0
20240612,181400,5067359700,2830,2830,2830,2830,0
20240612,181300,5067359700,2830,2830,2830,2830,0
20240612,181200,5067359700,2830,2830,2830,2830,0
20240612,181100,5067359700,2830,2830,2830,2830,0
20240612,181000,5067359700,2830,2830,2830,2830,0
20240612,180900,5067359700,2830,2830,2830,2830,31587
20240612,180800,5067359700,2830,2830,2830,2830,0
20240612,180700,5067359700,2830,2830,2830,2830,0
20240612,180600,5067359700,2830,2830,2830,2830,0
20240612,180500,5067359700,2830,2830,2830,2830,0
20240612,180400,5067359700,2830,2830,2830,2830,0
20240612,180300,5067359700,2830,2830,2830,2830,0
20240612,180200,5067359700,2830,2830,2830,2830,0
20240612,180100,5067359700,2830,2830,2830,2830,0
20240612,180000,5067359700,2830,2830,2830,2830,0
20240612,175900,5067359700,2830,2830,2830,2830,0
20240612,175800,5067359700,2830,2830,2830,2830,0
20240612,175700,5067359700,2830,2830,2830,2830,0
20240612,175600,5067359700,2830,2830,2830,2830,0
20240612,175500,5067359700,2830,2830,2830,2830,0
20240612,175400,5067359700,2830,2830,2830,2830,0
20240612,175300,5067359700,2830,2830,2830,2830,0
20240612,175200,5067359700,2830,2830,2830,2830,0
20240612,175100,5067359700,2830,2830,2830,2830,0
20240612,175000,5067359700,2830,2830,2830,2830,0
20240612,174900,5067359700,2830,2830,2830,2830,0
20240612,174800,5067359700,2830,2830,2830,2830,0
20240612,174700,5067359700,2830,2830,2830,2830,0
20240612,174600,5067359700,2830,2830,2830,2830,0
20240612,174500,5067359700,2830,2830,2830,2830,0
20240612,174400,5067359700,2830,2830,2830,2830,0
20240612,174300,5067359700,2830,2830,2830,2830,0
20240612,174200,5067359700,2830,2830,2830,2830,0
20240612,174100,5067359700,2830,2830,2830,2830,0
20240612,174000,5067359700,2830,2830,2830,2830,0
20240612,173900,5067359700,2830,2830,2830,2830,31587
20240612,173800,5067359700,2830,2830,2830,2830,0
20240612,173700,5067359700,2830,2830,2830,2830,0
20240612,173600,5067359700,2830,2830,2830,2830,0
20240612,173500,5067359700,2830,2830,2830,2830,0
20240612,173400,5067359700,2830,2830,2830,2830,0
20240612,173300,5067359700,2830,2830,2830,2830,0
20240612,173200,5067359700,2830,2830,2830,2830,0
20240612,173100,5067359700,2830,2830,2830,2830,0
20240612,173000,5067359700,2830,2830,2830,2830,0
20240612,172900,5067359700,2830,2830,2830,2830,0
20240612,172800,5067359700,2830,2830,2830,2830,0
20240612,172700,5067359700,2830,2830,2830,2830,0
20240612,172600,5067359700,2830,2830,2830,2830,0
20240612,172500,5067359700,2830,2830,2830,2830,0
20240612,172400,5067359700,2830,2830,2830,2830,0
20240612,172300,5067359700,2830,2830,2830,2830,0
20240612,172200,5067359700,2830,2830,2830,2830,0
20240612,172100,5067359700,2830,2830,2830,2830,0
20240612,172000,5067359700,2830,2830,2830,2830,0
20240612,171900,5067359700,2830,2830,2830,2830,0
20240612,171800,5067359700,2830,2830,2830,2830,0
20240612,171700,5067359700,2830,2830,2830,2830,0
20240612,171600,5067359700,2830,2830,2830,2830,0
20240612,171500,5067359700,2830,2830,2830,2830,0
20240612,171400,5067359700,2830,2830,2830,2830,0
20240612,171300,5067359700,2830,2830,2830,2830,0
20240612,171200,5067359700,2830,2830,2830,2830,0
20240612,171100,5067359700,2830,2830,2830,2830,0
20240612,171000,5067359700,2830,2830,2830,2830,0
20240612,170900,5067359700,2830,2830,2830,2830,31587
20240612,170800,5067359700,2830,2830,2830,2830,0
20240612,170700,5067359700,2830,2830,2830,2830,0
20240612,170600,5067359700,2830,2830,2830,2830,0
20240612,170500,5067359700,2830,2830,2830,2830,0
20240612,170400,5067359700,2830,2830,2830,2830,0
20240612,170300,5067359700,2830,2830,2830,2830,0
20240612,170200,5067359700,2830,2830,2830,2830,0
20240612,170100,5067359700,2830,2830,2830,2830,0
20240612,170000,5067359700,2830,2830,2830,2830,0
20240612,165900,5067359700,2830,2830,2830,2830,0
20240612,165800,5067359700,2830,2830,2830,2830,0
20240612,165700,5067359700,2830,2830,2830,2830,0
20240612,165600,5067359700,2830,2830,2830,2830,0
20240612,165500,5067359700,2830,2830,2830,2830,0
20240612,165400,5067359700,2830,2830,2830,2830,0
20240612,165300,5067359700,2830,2830,2830,2830,0
20240612,165200,5067359700,2830,2830,2830,2830,0
20240612,165100,5067359700,2830,2830,2830,2830,0
20240612,165000,5067359700,2830,2830,2830,2830,0
20240612,164900,5067359700,2830,2830,2830,2830,0
20240612,164800,5067359700,2830,2830,2830,2830,0
20240612,164700,5067359700,2830,2830,2830,2830,0
20240612,164600,5067359700,2830,2830,2830,2830,0
20240612,164500,5067359700,2830,2830,2830,2830,0
20240612,164400,5067359700,2830,2830,2830,2830,0
20240612,164300,5067359700,2830,2830,2830,2830,0
20240612,164200,5067359700,2830,2830,2830,2830,0
20240612,164100,5067359700,2830,2830,2830,2830,0
20240612,164000,5067359700,2830,2830,2830,2830,0
20240612,163900,5067359700,2830,2830,2830,2830,31587
20240612,163800,5067359700,2830,2830,2830,2830,0
20240612,163700,5067359700,2830,2830,2830,2830,0
20240612,163600,5067359700,2830,2830,2830,2830,0
20240612,163500,5067359700,2830,2830,2830,2830,0
20240612,163400,5067359700,2830,2830,2830,2830,0
20240612,163300,5067359700,2830,2830,2830,2830,0
20240612,163200,5067359700,2830,2830,2830,2830,0
20240612,163100,5067359700,2830,2830,2830,2830,0
20240612,163000,5067359700,2830,2830,2830,2830,0
20240612,162900,5067359700,2830,2830,2830,2830,0
20240612,162800,5067359700,2830,2830,2830,2830,0
20240612,162700,5067359700,2830,2830,2830,2830,0
20240612,162600,5067359700,2830,2830,2830,2830,0
20240612,162500,5067359700,2830,2830,2830,2830,0
20240612,162400,5067359700,2830,2830,2830,2830,0
20240612,162300,5067359700,2830,2830,2830,2830,0
20240612,162200,5067359700,2830,2830,2830,2830,0
20240612,162100,5067359700,2830,2830,2830,2830,0
20240612,162000,5067359700,2830,2830,2830,2830,0
20240612,161900,5067359700,2830,2830,2830,2830,0
20240612,161800,5067359700,2830,2830,2830,2830,0
20240612,161700,5067359700,2830,2830,2830,2830,0
20240612,161600,5067359700,2830,2830,2830,2830,0
20240612,161500,5067359700,2830,2830,2830,2830,0
20240612,161400,5067359700,2830,2830,2830,2830,0
20240612,161300,5067359700,2830,2830,2830,2830,0
20240612,161200,5067359700,2830,2830,2830,2830,0
20240612,161100,5067359700,2830,2830,2830,2830,0
20240612,161000,5067359700,2830,2830,2830,2830,0
20240612,160900,5067359700,2830,2830,2830,2830,31587
20240612,160800,5067359700,2830,2830,2830,2830,0
20240612,160700,5067359700,2830,2830,2830,2830,0
20240612,160600,5067359700,2830,2830,2830,2830,0
20240612,160500,5067359700,2830,2830,2830,2830,0
20240612,160400,5067359700,2830,2830,2830,2830,0
20240612,160300,5067359700,2830,2830,2830,2830,0
20240612,160200,5067359700,2830,2830,2830,2830,0
20240612,160100,5067359700,2830,2830,2830,2830,0
20240612,160000,5067359700,2830,2830,2830,2830,0
20240612,155900,5067359700,2830,2830,2830,2830,0
20240612,155800,5067359700,2830,2830,2830,2830,0
20240612,155700,5067359700,2830,2830,2830,2830,0
20240612,155600,5067359700,2830,2830,2830,2830,0
20240612,155500,5067359700,2830,2830,2830,2830,0
20240612,155400,5067359700,2830,2830,2830,2830,0
20240612,155300,5067359700,2830,2830,2830,2830,0
20240612,155200,5067359700,2830,2830,2830,2830,0
20240612,155100,5067359700,2830,2830,2830,2830,0
20240612,155000,5067359700,2830,2830,2830,2830,0
20240612,154900,5067359700,2830,2830,2830,2830,0
20240612,154800,5067359700,2830,2830,2830,2830,0
20240612,154700,5067359700,2830,2830,2830,2830,0
20240612,154600,5067359700,2830,2830,2830,2830,0
20240612,154500,5067359700,2830,2830,2830,2830,0
20240612,154400,5067359700,2830,2830,2830,2830,0
20240612,154300,5067359700,2830,2830,2830,2830,0
20240612,154200,5067359700,2830,2830,2830,2830,0
20240612,154100,5067359700,2830,2830,2830,2830,0
20240612,154000,5067359700,2830,2830,2830,2830,0
20240612,153900,5067359700,2830,2830,2830,2830,31587
20240612,153800,5067359700,2830,2830,2830,2830,0
20240612,153700,5067359700,2830,2830,2830,2830,0
20240612,153600,5067359700,2830,2830,2830,2830,0
20240612,153500,5067359700,2830,2830,2830,2830,0
20240612,153400,5067359700,2830,2830,2830,2830,0
20240612,153300,5067359700,2830,2830,2830,2830,0
20240612,153200,5067359700,2830,2830,2830,2830,0
20240612,153100,5067359700,2830,2830,2830,2830,0
20240612,153000,5067359700,2830,2830,2830,2830,31587
20240612,152900,4977968490,2825,2825,2825,2825,0
20240612,152800,4977968490,2825,2825,2825,2825,0
20240612,152700,4977968490,2825,2825,2825,2825,0
20240612,152600,4977968490,2825,2825,2825,2825,0
20240612,152500,4977968490,2825,2825,2825,2825,0
20240612,152400,4977968490,2825,2825,2825,2825,0
20240612,152300,4977968490,2825,2825,2825,2825,0
20240612,152200,4977968490,2825,2825,2825,2825,0
20240612,152100,4977968490,2825,2825,2825,2825,0
20240612,152000,4977968490,2825,2825,2825,2825,0
20240612,151900,4977968490,2825,2820,2825,2815,6393
20240612,151800,4959947725,2820,2820,2820,2815,3152
20240612,151700,4951069240,2815,2820,2820,2815,4908
20240612,151600,4937252305,2820,2815,2820,2810,2923
20240612,151500,4929025250,2810,2820,2820,2810,6600
20240612,151400,4910456420,2820,2815,2820,2815,737
20240612,151300,4908381440,2815,2820,2820,2815,2049
20240612,151200,4902608630,2820,2815,2820,2810,4387
20240612,151100,4890264780,2815,2815,2815,2810,1220
20240612,151000,4886830825,2820,2820,2820,2810,6345
20240612,150900,4869001345,2820,2815,2820,2810,3459
20240612,150800,4859264285,2815,2820,2820,2815,2986
20240612,150700,4850858500,2820,2815,2820,2815,642
20240612,150600,4849051265,2820,2825,2825,2820,535
20240612,150500,4847542560,2820,2825,2825,2820,3456
20240612,150400,4837795400,2820,2820,2820,2820,4492
20240612,150300,4825127960,2820,2815,2820,2810,1714
20240612,150200,4820298530,2815,2815,2820,2810,5024
20240612,150100,4806175200,2810,2810,2815,2810,141
20240612,150000,4805778985,2810,2810,2810,2810,424
20240612,145900,4804587545,2810,2815,2815,2805,3230
20240612,145800,4795508590,2815,2810,2815,2810,1211
20240612,145700,4792105675,2810,2805,2815,2805,8113
20240612,145600,4769297165,2810,2810,2810,2805,3471
20240612,145500,4759549335,2810,2805,2810,2805,227
20240612,145400,4758912025,2815,2810,2815,2800,1281
20240612,145300,4755314400,2810,2805,2810,2800,1464
20240612,145200,4751205950,2815,2815,2820,2805,1418
20240612,145100,4747218255,2820,2815,2820,2810,4445
20240612,145000,4734705820,2810,2800,2810,2800,2628
20240612,144900,4727327670,2805,2800,2805,2790,2982
20240612,144800,4718977980,2800,2790,2800,2790,3219
20240612,144700,4709986625,2790,2790,2795,2790,1624
20240612,144600,4705455610,2795,2790,2795,2790,4626
20240612,144500,4692549055,2790,2790,2795,2790,7170
20240612,144400,4672544750,2790,2790,2795,2790,6309
20240612,144300,4654942635,2790,2795,2795,2785,3768
20240612,144200,4644430290,2790,2790,2795,2785,3250
20240612,144100,4635365975,2785,2790,2790,2785,1502
20240612,144000,4631180300,2790,2790,2790,2790,3120
20240612,143900,4622475500,2790,2790,2795,2785,2041
20240612,143800,4616781115,2795,2795,2795,2790,428
20240612,143700,4615584875,2785,2795,2795,2785,1363
20240612,143600,4611777970,2800,2790,2800,2785,7128
20240612,143500,4591874935,2795,2790,2795,2785,688
20240612,143400,4589955335,2790,2790,2795,2790,2155
20240612,143300,4583942880,2790,2790,2795,2790,1013
20240612,143200,4581116600,2790,2790,2795,2785,1869
20240612,143100,4575906990,2785,2795,2795,2785,1211
20240612,143000,4572533335,2785,2795,2795,2780,698
20240612,142900,4570589125,2785,2795,2795,2785,9549
20240612,142800,4543940655,2800,2800,2800,2800,244
20240612,142700,4543257455,2800,2800,2805,2800,1581
20240612,142600,4538830650,2800,2800,2810,2800,644
20240612,142500,4537027430,2810,2810,2810,2810,496
20240612,142400,4535633670,2800,2790,2800,2790,3990
20240612,142300,4524467850,2790,2795,2795,2790,800
20240612,142200,4522234850,2795,2790,2795,2790,416
20240612,142100,4521074200,2795,2785,2795,2785,5401
20240612,142000,4506028405,2785,2790,2795,2785,10929
20240612,141900,4475565175,2795,2795,2795,2790,5115
20240612,141800,4461294155,2795,2800,2800,2790,1935
20240612,141700,4455885090,2805,2795,2805,2795,2758
20240612,141600,4448175970,2790,2795,2795,2790,7332
20240612,141500,4427705310,2800,2810,2810,2800,27300
20240612,141400,4351213775,2810,2805,2815,2805,660
20240612,141300,4349362175,2810,2810,2810,2805,2695
20240612,141200,4341789230,2805,2810,2815,2805,1343
20240612,141100,4338019700,2810,2805,2810,2805,1655
20240612,141000,4333369700,2810,2810,2810,2810,1220
20240612,140900,4329941500,2805,2815,2815,2805,1353
20240612,140800,4326145685,2815,2810,2815,2810,228
20240612,140700,4325504980,2810,2815,2815,2810,5518
20240612,140600,4309989325,2815,2820,2820,2815,299
20240612,140500,4309147455,2815,2820,2820,2815,1096
20240612,140400,4306060485,2820,2815,2820,2815,517
20240612,140300,4304605070,2815,2820,2820,2815,448
20240612,140200,4303342555,2820,2815,2820,2815,437
20240612,140100,4302112390,2810,2810,2810,2810,100
20240612,140000,4301831390,2810,2815,2815,2810,61
20240612,135900,4301659830,2820,2820,2820,2820,5
20240612,135800,4301645730,2820,2820,2820,2820,415
20240612,135700,4300475430,2805,2820,2820,2805,14050
20240612,135600,4260975890,2825,2825,2825,2825,1
20240612,135500,4260973065,2825,2820,2825,2810,5491
20240612,135400,4245519745,2825,2825,2825,2820,1928
20240612,135300,4240078505,2825,2820,2825,2820,2303
20240612,135200,4233577870,2825,2825,2825,2825,3657
20240612,135100,4223246845,2825,2825,2825,2820,155
20240612,135000,4222808975,2825,2825,2825,2825,317
20240612,134900,4221913450,2825,2820,2825,2820,2348
20240612,134800,4215291585,2820,2815,2820,2815,68
20240612,134700,4215100160,2815,2815,2815,2815,1
20240612,134600,4215097345,2820,2820,2820,2820,304
20240612,134500,4214240065,2820,2810,2820,2810,1509
20240612,134400,4209997880,2815,2810,2815,2810,1055
20240612,134300,4207028685,2810,2810,2815,2810,536
20240612,134200,4205522510,2810,2815,2815,2810,25
20240612,134100,4205452235,2815,2815,2815,2815,143
20240612,134000,4205049690,2815,2815,2815,2815,0
20240612,133900,4205049690,2815,2810,2815,2805,216
20240612,133800,4204443220,2810,2810,2810,2810,0
20240612,133700,4204443220,2810,2805,2810,2805,6
20240612,133600,4204426385,2815,2805,2815,2805,534
20240612,133500,4202928460,2810,2820,2820,2800,35446
20240612,133400,4103490185,2815,2815,2820,2810,5517
20240612,133300,4087965130,2815,2815,2820,2815,959
20240612,133200,4085265455,2820,2820,2820,2820,0
20240612,133100,4085265455,2820,2815,2820,2815,1809
20240612,133000,4080169655,2815,2815,2815,2810,95
20240612,132900,4079902380,2815,2815,2815,2815,459
20240612,132800,4078610295,2815,2815,2815,2815,613
20240612,132700,4076884700,2815,2820,2820,2815,121
20240612,132600,4076543985,2815,2815,2820,2815,1913
20240612,132500,4071158840,2815,2820,2820,2815,891
20240612,132400,4068650530,2820,2820,2820,2815,22
20240612,132300,4068588590,2820,2820,2820,2820,365
20240612,132200,4067559290,2820,2820,2820,2815,221
20240612,132100,4066937135,2820,2815,2820,2815,870
20240612,132000,4064486735,2815,2820,2820,2815,56
20240612,131900,4064329010,2820,2820,2820,2810,419
20240612,131800,4063150960,2815,2820,2820,2815,34
20240612,131700,4063055245,2810,2820,2820,2810,9226
20240612,131600,4037090555,2815,2815,2815,2815,1177
20240612,131500,4033777300,2820,2820,2820,2810,1369
20240612,131400,4029923565,2815,2820,2820,2815,193
20240612,131300,4029379350,2820,2820,2820,2820,0
20240612,131200,4029379350,2820,2820,2820,2815,137
20240612,131100,4028993015,2820,2815,2820,2815,333
20240612,131000,4028053985,2815,2810,2815,2810,413
20240612,130900,4026891690,2810,2815,2815,2810,8334
20240612,130800,4003472950,2810,2810,2810,2810,844
20240612,130700,4001101310,2815,2815,2815,2810,119
20240612,130600,4000766825,2815,2815,2815,2815,650
20240612,130500,3998937075,2815,2810,2815,2805,868
20240612,130400,3996502190,2810,2815,2815,2805,13432
20240612,130300,3958813155,2815,2810,2815,2810,220
20240612,130200,3958194860,2810,2825,2825,2810,10142
20240612,130100,3929679250,2830,2820,2830,2820,1582
20240612,130000,3925218000,2820,2820,2820,2820,1844
20240612,125900,3920017920,2820,2825,2825,2820,865
20240612,125800,3917578590,2820,2825,2825,2820,42
20240612,125700,3917460090,2830,2830,2830,2830,344
20240612,125600,3916486570,2830,2830,2830,2815,1519
20240612,125500,3912203335,2825,2825,2825,2825,1455
20240612,125400,3908092960,2815,2825,2825,2815,5839
20240612,125300,3891628070,2825,2825,2825,2825,453
20240612,125200,3890348345,2825,2825,2825,2825,3001
20240612,125100,3881870520,2825,2820,2825,2815,1069
20240612,125000,3878851580,2820,2825,2825,2815,819
20240612,124900,3876542095,2820,2820,2820,2820,3553
20240612,124800,3866522635,2820,2815,2820,2815,53
20240612,124700,3866373230,2820,2815,2820,2815,232
20240612,124600,3865720140,2815,2815,2820,2815,6405
20240612,124500,3847689535,2815,2820,2820,2815,2082
20240612,124400,3841828695,2820,2815,2820,2815,831
20240612,124300,3839489380,2820,2820,2820,2815,1000
20240612,124200,3836672380,2820,2820,2820,2820,457
20240612,124100,3835383640,2820,2820,2820,2820,6197
20240612,124000,3817908100,2820,2815,2820,2815,1225
20240612,123900,3814454100,2820,2820,2825,2820,713
20240612,123800,3812443185,2820,2820,2820,2815,628
20240612,123700,3810672725,2825,2815,2825,2815,1057
20240612,123600,3807693730,2820,2820,2825,2820,471
20240612,123500,3806365505,2820,2815,2820,2815,447
20240612,123400,3805105505,2815,2815,2825,2815,2195
20240612,123300,3798924125,2815,2820,2820,2815,234
20240612,123200,3798264995,2820,2820,2820,2820,882
20240612,123100,3795777755,2820,2820,2820,2820,0
20240612,123000,3795777755,2820,2825,2825,2820,10145
20240612,122900,3767167990,2825,2825,2830,2825,68
20240612,122800,3766975875,2825,2825,2825,2825,221
20240612,122700,3766351550,2825,2820,2830,2820,6997
20240612,122600,3746555490,2820,2825,2830,2820,3125
20240612,122500,3737739765,2825,2825,2825,2820,1185
20240612,122400,3734393005,2825,2825,2825,2825,277
20240612,122300,3733610480,2825,2825,2830,2820,2257
20240612,122200,3727237805,2825,2830,2830,2820,638
20240612,122100,3725435625,2825,2825,2825,2820,512
20240612,122000,3723989235,2820,2830,2830,2820,1054
20240612,121900,3721014985,2820,2825,2825,2820,3238
20240612,121800,3711883820,2820,2830,2830,2820,1978
20240612,121700,3706297000,2825,2825,2825,2825,1002
20240612,121600,3703466350,2825,2825,2825,2825,637
20240612,121500,3701666825,2830,2830,2830,2825,1345
20240612,121400,3697867090,2830,2825,2830,2825,69
20240612,121300,3697672110,2825,2830,2830,2820,1573
20240612,121200,3693224465,2830,2825,2830,2825,900
20240612,121100,3690681900,2825,2820,2825,2820,647
20240612,121000,3688854625,2820,2825,2830,2820,1186
20240612,120900,3685504660,2830,2820,2830,2820,1918
20240612,120800,3680092045,2825,2825,2825,2825,20
20240612,120700,3680035545,2825,2825,2825,2825,7859
20240612,120600,3657833870,2825,2830,2830,2825,1080
20240612,120500,3654782470,2830,2830,2830,2830,37
20240612,120400,3654677760,2825,2825,2825,2825,8
20240612,120300,3654655160,2825,2830,2830,2825,919
20240612,120200,3652057815,2830,2825,2830,2825,103
20240612,120100,3651766335,2830,2835,2835,2830,1376
20240612,120000,3647872200,2835,2825,2835,2825,789
20240612,115900,3645636975,2835,2825,2835,2825,1045
20240612,115800,3642683840,2825,2835,2835,2825,10141
20240612,115700,3613972540,2835,2830,2835,2830,121
20240612,115600,3613630005,2835,2835,2835,2830,573
20240612,115500,3612007070,2835,2835,2840,2835,4047
20240612,115400,3600532325,2835,2840,2840,2835,7096
20240612,115300,3580415090,2850,2840,2850,2835,3453
20240612,115200,3570608720,2845,2845,2845,2840,975
20240612,115100,3567834895,2845,2845,2850,2845,6199
20240612,115000,3550171660,2845,2845,2845,2845,722
20240612,114900,3548117570,2845,2845,2845,2845,1045
20240612,114800,3545144545,2845,2845,2845,2845,425
20240612,114700,3543935420,2840,2835,2845,2835,360
20240612,114600,3542913145,2845,2845,2845,2840,323
20240612,114500,3541994720,2840,2840,2840,2830,1951
20240612,114400,3536455240,2840,2830,2840,2830,426
20240612,114300,3535249630,2830,2830,2835,2830,508
20240612,114200,3533810880,2830,2830,2830,2830,52
20240612,114100,3533663720,2830,2845,2845,2830,1365
20240612,114000,3529795310,2830,2830,2840,2830,1038
20240612,113900,3526853800,2840,2830,2840,2830,1728
20240612,113800,3521952605,2835,2830,2835,2830,919
20240612,113700,3519351815,2830,2830,2840,2830,1024
20240612,113600,3516453875,2830,2840,2840,2830,888
20240612,113500,3513933495,2840,2840,2840,2840,10
20240612,113400,3513905095,2840,2835,2840,2835,1184
20240612,113300,3510547955,2835,2840,2840,2835,159
20240612,113200,3510096435,2835,2835,2835,2825,1633
20240612,113100,3505479265,2830,2830,2830,2830,356
20240612,113000,3504471785,2830,2835,2835,2825,2021
20240612,112900,3498757050,2835,2835,2835,2830,473
20240612,112800,3497418450,2830,2830,2835,2830,532
20240612,112700,3495912785,2835,2835,2835,2830,204
20240612,112600,3495334760,2835,2830,2835,2830,1724
20240612,112500,3490455835,2830,2830,2830,2830,5
20240612,112400,3490441685,2835,2835,2835,2835,176
20240612,112300,3489942725,2835,2830,2835,2830,412
20240612,112200,3488776105,2830,2840,2840,2830,8185
20240612,112100,3465591635,2840,2845,2845,2840,610
20240612,112000,3463858555,2845,2845,2850,2845,863
20240612,111900,3461402135,2845,2835,2845,2835,50
20240612,111800,3461260035,2845,2830,2845,2830,1295
20240612,111700,3457595170,2830,2845,2845,2830,4985
20240612,111600,3443486265,2835,2850,2850,2835,1628
20240612,111500,3438870720,2840,2835,2840,2835,9230
20240612,111400,3412703170,2835,2845,2845,2835,4634
20240612,111300,3399548905,2840,2850,2850,2840,3144
20240612,111200,3390604085,2850,2850,2850,2850,1563
20240612,111100,3386149535,2850,2855,2855,2840,2195
20240612,111000,3379883520,2855,2850,2855,2830,22962
20240612,110900,3314556170,2855,2855,2855,2850,487
20240612,110800,3313166285,2855,2855,2855,2855,427
20240612,110700,3311947200,2855,2855,2855,2855,1280
20240612,110600,3308292800,2855,2860,2860,2855,2804
20240612,110500,3300278440,2860,2860,2860,2855,1704
20240612,110400,3295406500,2860,2855,2860,2855,173
20240612,110300,3294912370,2855,2855,2855,2855,296
20240612,110200,3294067290,2855,2855,2860,2855,3212
20240612,110100,3284897025,2855,2855,2860,2855,1091
20240612,110000,3281782020,2855,2850,2855,2850,3273
20240612,105900,3272444750,2855,2850,2855,2850,495
20240612,105800,3271032715,2855,2850,2855,2850,2197
20240612,105700,3264770535,2855,2850,2855,2850,667
20240612,105600,3262866965,2850,2860,2860,2850,2841
20240612,105500,3254756060,2855,2860,2860,2855,378
20240612,105400,3253676760,2855,2860,2860,2855,1536
20240612,105300,3249291370,2855,2860,2860,2855,1413
20240612,105200,3245255880,2855,2850,2855,2850,2732
20240612,105100,3237456560,2850,2855,2855,2850,1494
20240612,105000,3233192775,2855,2850,2855,2850,1627
20240612,104900,3228554945,2850,2855,2855,2850,1020
20240612,104800,3225646890,2855,2855,2855,2855,3122
20240612,104700,3216733580,2855,2860,2860,2855,1391
20240612,104600,3212757870,2855,2855,2860,2855,8548
20240612,104500,3188321840,2855,2855,2860,2855,1826
20240612,104400,3183102985,2850,2855,2860,2850,6405
20240612,104300,3164809800,2855,2855,2860,2855,3148
20240612,104200,3155818205,2855,2855,2860,2855,2624
20240612,104100,3148322725,2855,2845,2855,2845,6998
20240612,104000,3128374500,2840,2845,2845,2840,2217
20240612,103900,3122078140,2850,2845,2850,2840,622
20240612,103800,3120311090,2855,2855,2855,2845,3489
20240612,103700,3110356860,2855,2850,2855,2850,3248
20240612,103600,3101092830,2850,2845,2850,2845,341
20240612,103500,3100122505,2845,2845,2845,2845,100
20240612,103400,3099838005,2845,2845,2845,2840,3242
20240612,103300,3090614520,2840,2840,2840,2835,2869
20240612,103200,3082466810,2840,2840,2840,2840,488
20240612,103100,3081080890,2835,2845,2845,2835,1638
20240612,103000,3076434545,2840,2840,2845,2840,2427
20240612,102900,3069541850,2835,2840,2840,2835,792
20240612,102800,3067293190,2835,2840,2840,2835,151
20240612,102700,3066864850,2840,2840,2840,2835,212
20240612,102600,3066262860,2840,2840,2840,2840,185
20240612,102500,3065737460,2835,2840,2840,2835,201
20240612,102400,3065167120,2840,2840,2840,2830,2177
20240612,102300,3058999145,2835,2840,2845,2835,2920
20240612,102200,3050708175,2830,2835,2840,2830,3253
20240612,102100,3041483655,2830,2835,2835,2830,2884
20240612,102000,3033307565,2840,2840,2840,2835,49
20240612,101900,3033168430,2840,2835,2840,2835,2550
20240612,101800,3025928775,2835,2835,2845,2835,984
20240612,101700,3023139115,2840,2835,2840,2835,6324
20240612,101600,3005195350,2835,2835,2835,2830,2033
20240612,101500,2999435295,2830,2830,2835,2830,225
20240612,101400,2998797675,2830,2830,2830,2825,340
20240612,101300,2997835480,2820,2820,2830,2820,1695
20240612,101200,2993039170,2820,2830,2830,2820,3060
20240612,101100,2984397930,2830,2825,2830,2820,911
20240612,101000,2981821625,2830,2830,2830,2820,1056
20240612,100900,2978838325,2825,2830,2830,2825,429
20240612,100800,2977625385,2830,2825,2830,2825,3933
20240612,100700,2966510950,2825,2825,2825,2820,12578
20240612,100600,2930992825,2820,2820,2825,2820,835
20240612,100500,2928635770,2820,2820,2820,2820,3500
20240612,100400,2918765770,2825,2820,2825,2820,510
20240612,100300,2917326820,2825,2825,2825,2820,6380
20240612,100200,2899326520,2825,2825,2825,2820,2400
20240612,100100,2892553755,2825,2830,2830,2820,3366
20240612,100000,2883045985,2825,2830,2830,2825,2278
20240612,095900,2876609405,2830,2820,2835,2820,13581
20240612,095800,2838243275,2825,2830,2830,2820,8964
20240612,095700,2812924070,2825,2825,2830,2825,5356
20240612,095600,2797792255,2830,2830,2830,2825,6466
20240612,095500,2779518820,2830,2835,2835,2825,6083
20240612,095400,2762332550,2835,2835,2835,2825,3221
20240612,095300,2753212470,2825,2825,2840,2820,18016
20240612,095200,2702373360,2830,2840,2845,2825,5046
20240612,095100,2688072585,2840,2840,2840,2825,7328
20240612,095000,2667341790,2825,2835,2840,2825,25527
20240612,094900,2595071235,2835,2845,2850,2835,16485
20240612,094800,2548237615,2845,2850,2855,2845,15767
20240612,094700,2503327655,2855,2865,2870,2850,20320
20240612,094600,2445222315,2865,2870,2870,2865,12429
20240612,094500,2409599595,2870,2880,2880,2865,26741
20240612,094400,2332817810,2875,2890,2895,2875,30220
20240612,094300,2245526985,2890,2865,2910,2865,69276
20240612,094200,2045081025,2865,2870,2870,2865,3626
20240612,094100,2034690635,2870,2865,2880,2865,3130
20240612,094000,2025698410,2875,2870,2875,2865,17477
20240612,093900,1975545745,2870,2865,2875,2860,43923
20240612,093800,1849516635,2860,2870,2875,2860,6615
20240612,093700,1830565000,2875,2860,2875,2860,7515
20240612,093600,1809002165,2860,2875,2875,2840,57810
20240612,093500,1644059125,2875,2880,2880,2875,3777
20240612,093400,1633199135,2875,2885,2890,2875,11339
20240612,093300,1600528990,2885,2885,2890,2880,9670
20240612,093200,1572626355,2880,2885,2890,2880,14024
20240612,093100,1532131325,2885,2880,2885,2880,8463
20240612,093000,1507726545,2880,2875,2880,2875,8906
20240612,092900,1482083715,2875,2870,2880,2870,4425
20240612,092800,1469364285,2870,2870,2880,2870,7455
20240612,092700,1447926275,2870,2860,2880,2855,21548
20240612,092600,1386130420,2860,2870,2870,2855,12065
20240612,092500,1351595710,2870,2870,2875,2870,9416
20240612,092400,1324552005,2875,2870,2875,2865,22427
20240612,092300,1260110860,2875,2885,2885,2865,33775
20240612,092200,1162931540,2880,2875,2890,2865,56291
20240612,092100,1000899880,2870,2865,2870,2855,51773
20240612,092000,852598395,2860,2845,2860,2845,28079
20240612,091900,772404085,2850,2840,2850,2840,10798
20240612,091800,741708290,2840,2830,2840,2830,14941
20240612,091700,699311935,2835,2845,2855,2830,24493
20240612,091600,629666345,2845,2825,2845,2820,49313
20240612,091500,489854255,2830,2835,2835,2825,16296
20240612,091400,443731640,2830,2805,2835,2805,22405
20240612,091300,380502815,2805,2815,2815,2805,5039
20240612,091200,366348185,2810,2815,2815,2810,9098
20240612,091100,340744520,2810,2815,2820,2800,11558
20240612,091000,308285215,2815,2805,2820,2800,10732
20240612,090900,278129220,2800,2800,2800,2800,3422
20240612,090800,268547620,2800,2795,2805,2790,29814
20240612,090700,185228775,2795,2775,2795,2775,5265
20240612,090600,170542275,2790,2770,2790,2770,1941
20240612,090500,165141210,2775,2780,2790,2775,1576
20240612,090400,160767705,2775,2795,2795,2775,10946
20240612,090300,130248555,2790,2770,2795,2770,11754
20240612,090200,97565805,2770,2775,2785,2770,2571
20240612,090100,90440615,2780,2780,2785,2780,5888
20240612,090000,74059520,2780,2770,2790,2770,25316