stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,183100,501199270,5280,5280,5280,5280,147
20240607,183000,501199270,5280,5280,5280,5280,0
20240607,182900,501199270,5280,5280,5280,5280,0
20240607,182800,501199270,5280,5280,5280,5280,0
20240607,182700,501199270,5280,5280,5280,5280,0
20240607,182600,501199270,5280,5280,5280,5280,0
20240607,182500,501199270,5280,5280,5280,5280,0
20240607,182400,501199270,5280,5280,5280,5280,0
20240607,182300,501199270,5280,5280,5280,5280,0
20240607,182200,501199270,5280,5280,5280,5280,0
20240607,182100,501199270,5280,5280,5280,5280,0
20240607,182000,501199270,5280,5280,5280,5280,0
20240607,181900,501199270,5280,5280,5280,5280,0
20240607,181800,501199270,5280,5280,5280,5280,0
20240607,181700,501199270,5280,5280,5280,5280,0
20240607,181600,501199270,5280,5280,5280,5280,0
20240607,181500,501199270,5280,5280,5280,5280,0
20240607,181400,501199270,5280,5280,5280,5280,0
20240607,181300,501199270,5280,5280,5280,5280,0
20240607,181200,501199270,5280,5280,5280,5280,0
20240607,181100,501199270,5280,5280,5280,5280,0
20240607,181000,501199270,5280,5280,5280,5280,0
20240607,180900,501199270,5280,5280,5280,5280,0
20240607,180800,501199270,5280,5280,5280,5280,0
20240607,180700,501199270,5280,5280,5280,5280,0
20240607,180600,501199270,5280,5280,5280,5280,0
20240607,180500,501199270,5280,5280,5280,5280,0
20240607,180400,501199270,5280,5280,5280,5280,0
20240607,180300,501199270,5280,5280,5280,5280,0
20240607,180200,501199270,5280,5280,5280,5280,0
20240607,180100,501199270,5280,5280,5280,5280,147
20240607,180000,501199270,5280,5280,5280,5280,0
20240607,175900,501199270,5280,5280,5280,5280,0
20240607,175800,501199270,5280,5280,5280,5280,0
20240607,175700,501199270,5280,5280,5280,5280,0
20240607,175600,501199270,5280,5280,5280,5280,0
20240607,175500,501199270,5280,5280,5280,5280,0
20240607,175400,501199270,5280,5280,5280,5280,0
20240607,175300,501199270,5280,5280,5280,5280,0
20240607,175200,501199270,5280,5280,5280,5280,0
20240607,175100,501199270,5280,5280,5280,5280,0
20240607,175000,501199270,5280,5280,5280,5280,0
20240607,174900,501199270,5280,5280,5280,5280,0
20240607,174800,501199270,5280,5280,5280,5280,0
20240607,174700,501199270,5280,5280,5280,5280,0
20240607,174600,501199270,5280,5280,5280,5280,0
20240607,174500,501199270,5280,5280,5280,5280,0
20240607,174400,501199270,5280,5280,5280,5280,0
20240607,174300,501199270,5280,5280,5280,5280,0
20240607,174200,501199270,5280,5280,5280,5280,0
20240607,174100,501199270,5280,5280,5280,5280,0
20240607,174000,501199270,5280,5280,5280,5280,0
20240607,173900,501199270,5280,5280,5280,5280,0
20240607,173800,501199270,5280,5280,5280,5280,0
20240607,173700,501199270,5280,5280,5280,5280,0
20240607,173600,501199270,5280,5280,5280,5280,0
20240607,173500,501199270,5280,5280,5280,5280,0
20240607,173400,501199270,5280,5280,5280,5280,0
20240607,173300,501199270,5280,5280,5280,5280,0
20240607,173200,501199270,5280,5280,5280,5280,0
20240607,173100,501199270,5280,5280,5280,5280,147
20240607,173000,501199270,5280,5280,5280,5280,0
20240607,172900,501199270,5280,5280,5280,5280,0
20240607,172800,501199270,5280,5280,5280,5280,0
20240607,172700,501199270,5280,5280,5280,5280,0
20240607,172600,501199270,5280,5280,5280,5280,0
20240607,172500,501199270,5280,5280,5280,5280,0
20240607,172400,501199270,5280,5280,5280,5280,0
20240607,172300,501199270,5280,5280,5280,5280,0
20240607,172200,501199270,5280,5280,5280,5280,0
20240607,172100,501199270,5280,5280,5280,5280,0
20240607,172000,501199270,5280,5280,5280,5280,0
20240607,171900,501199270,5280,5280,5280,5280,0
20240607,171800,501199270,5280,5280,5280,5280,0
20240607,171700,501199270,5280,5280,5280,5280,0
20240607,171600,501199270,5280,5280,5280,5280,0
20240607,171500,501199270,5280,5280,5280,5280,0
20240607,171400,501199270,5280,5280,5280,5280,0
20240607,171300,501199270,5280,5280,5280,5280,0
20240607,171200,501199270,5280,5280,5280,5280,0
20240607,171100,501199270,5280,5280,5280,5280,0
20240607,171000,501199270,5280,5280,5280,5280,0
20240607,170900,501199270,5280,5280,5280,5280,0
20240607,170800,501199270,5280,5280,5280,5280,0
20240607,170700,501199270,5280,5280,5280,5280,0
20240607,170600,501199270,5280,5280,5280,5280,0
20240607,170500,501199270,5280,5280,5280,5280,0
20240607,170400,501199270,5280,5280,5280,5280,0
20240607,170300,501199270,5280,5280,5280,5280,0
20240607,170200,501199270,5280,5280,5280,5280,0
20240607,170100,501199270,5280,5280,5280,5280,147
20240607,170000,501199270,5280,5280,5280,5280,0
20240607,165900,501199270,5280,5280,5280,5280,0
20240607,165800,501199270,5280,5280,5280,5280,0
20240607,165700,501199270,5280,5280,5280,5280,0
20240607,165600,501199270,5280,5280,5280,5280,0
20240607,165500,501199270,5280,5280,5280,5280,0
20240607,165400,501199270,5280,5280,5280,5280,0
20240607,165300,501199270,5280,5280,5280,5280,0
20240607,165200,501199270,5280,5280,5280,5280,0
20240607,165100,501199270,5280,5280,5280,5280,0
20240607,165000,501199270,5280,5280,5280,5280,0
20240607,164900,501199270,5280,5280,5280,5280,0
20240607,164800,501199270,5280,5280,5280,5280,0
20240607,164700,501199270,5280,5280,5280,5280,0
20240607,164600,501199270,5280,5280,5280,5280,0
20240607,164500,501199270,5280,5280,5280,5280,0
20240607,164400,501199270,5280,5280,5280,5280,0
20240607,164300,501199270,5280,5280,5280,5280,0
20240607,164200,501199270,5280,5280,5280,5280,0
20240607,164100,501199270,5280,5280,5280,5280,0
20240607,164000,501199270,5280,5280,5280,5280,0
20240607,163900,501199270,5280,5280,5280,5280,0
20240607,163800,501199270,5280,5280,5280,5280,0
20240607,163700,501199270,5280,5280,5280,5280,0
20240607,163600,501199270,5280,5280,5280,5280,0
20240607,163500,501199270,5280,5280,5280,5280,0
20240607,163400,501199270,5280,5280,5280,5280,0
20240607,163300,501199270,5280,5280,5280,5280,0
20240607,163200,501199270,5280,5280,5280,5280,0
20240607,163100,501199270,5280,5280,5280,5280,147
20240607,163000,501199270,5280,5280,5280,5280,0
20240607,162900,501199270,5280,5280,5280,5280,0
20240607,162800,501199270,5280,5280,5280,5280,0
20240607,162700,501199270,5280,5280,5280,5280,0
20240607,162600,501199270,5280,5280,5280,5280,0
20240607,162500,501199270,5280,5280,5280,5280,0
20240607,162400,501199270,5280,5280,5280,5280,0
20240607,162300,501199270,5280,5280,5280,5280,0
20240607,162200,501199270,5280,5280,5280,5280,0
20240607,162100,501199270,5280,5280,5280,5280,0
20240607,162000,501199270,5280,5280,5280,5280,0
20240607,161900,501199270,5280,5280,5280,5280,0
20240607,161800,501199270,5280,5280,5280,5280,0
20240607,161700,501199270,5280,5280,5280,5280,0
20240607,161600,501199270,5280,5280,5280,5280,0
20240607,161500,501199270,5280,5280,5280,5280,0
20240607,161400,501199270,5280,5280,5280,5280,0
20240607,161300,501199270,5280,5280,5280,5280,0
20240607,161200,501199270,5280,5280,5280,5280,0
20240607,161100,501199270,5280,5280,5280,5280,0
20240607,161000,501199270,5280,5280,5280,5280,0
20240607,160900,501199270,5280,5280,5280,5280,0
20240607,160800,501199270,5280,5280,5280,5280,0
20240607,160700,501199270,5280,5280,5280,5280,0
20240607,160600,501199270,5280,5280,5280,5280,0
20240607,160500,501199270,5280,5280,5280,5280,0
20240607,160400,501199270,5280,5280,5280,5280,0
20240607,160300,501199270,5280,5280,5280,5280,0
20240607,160200,501199270,5280,5280,5280,5280,0
20240607,160100,501199270,5280,5280,5280,5280,147
20240607,160000,501199270,5280,5280,5280,5280,0
20240607,155900,501199270,5280,5280,5280,5280,0
20240607,155800,501199270,5280,5280,5280,5280,0
20240607,155700,501199270,5280,5280,5280,5280,0
20240607,155600,501199270,5280,5280,5280,5280,0
20240607,155500,501199270,5280,5280,5280,5280,0
20240607,155400,501199270,5280,5280,5280,5280,0
20240607,155300,501199270,5280,5280,5280,5280,0
20240607,155200,501199270,5280,5280,5280,5280,0
20240607,155100,501199270,5280,5280,5280,5280,0
20240607,155000,501199270,5280,5280,5280,5280,0
20240607,154900,501199270,5280,5280,5280,5280,0
20240607,154800,501199270,5280,5280,5280,5280,0
20240607,154700,501199270,5280,5280,5280,5280,0
20240607,154600,501199270,5280,5280,5280,5280,0
20240607,154500,501199270,5280,5280,5280,5280,0
20240607,154400,501199270,5280,5280,5280,5280,0
20240607,154300,501199270,5280,5280,5280,5280,0
20240607,154200,501199270,5280,5280,5280,5280,0
20240607,154100,501199270,5280,5280,5280,5280,0
20240607,154000,501199270,5280,5280,5280,5280,0
20240607,153900,501199270,5280,5280,5280,5280,0
20240607,153800,501199270,5280,5280,5280,5280,0
20240607,153700,501199270,5280,5280,5280,5280,0
20240607,153600,501199270,5280,5280,5280,5280,0
20240607,153500,501199270,5280,5280,5280,5280,0
20240607,153400,501199270,5280,5280,5280,5280,0
20240607,153300,501199270,5280,5280,5280,5280,0
20240607,153200,501199270,5280,5280,5280,5280,0
20240607,153100,501199270,5280,5280,5280,5280,147
20240607,153000,501199270,5280,5280,5280,5280,147
20240607,152900,500423110,5270,5270,5270,5270,0
20240607,152800,500423110,5270,5270,5270,5270,0
20240607,152700,500423110,5270,5270,5270,5270,0
20240607,152600,500423110,5270,5270,5270,5270,0
20240607,152500,500423110,5270,5270,5270,5270,0
20240607,152400,500423110,5270,5270,5270,5270,0
20240607,152300,500423110,5270,5270,5270,5270,0
20240607,152200,500423110,5270,5270,5270,5270,0
20240607,152100,500423110,5270,5270,5270,5270,0
20240607,152000,500423110,5270,5270,5270,5270,0
20240607,151900,500423110,5270,5270,5270,5260,44
20240607,151800,500191600,5270,5270,5270,5250,417
20240607,151700,497994290,5250,5250,5250,5250,0
20240607,151600,497994290,5250,5250,5250,5250,0
20240607,151500,497994290,5250,5250,5250,5250,228
20240607,151400,496797290,5260,5260,5260,5260,25
20240607,151300,496665790,5260,5260,5260,5260,187
20240607,151200,495682170,5250,5270,5270,5250,183
20240607,151100,494719760,5250,5250,5250,5250,0
20240607,151000,494719760,5250,5250,5250,5250,0
20240607,150900,494719760,5250,5250,5250,5250,181
20240607,150800,493769510,5270,5270,5270,5270,10
20240607,150700,493716810,5270,5270,5270,5270,0
20240607,150600,493716810,5270,5270,5270,5270,0
20240607,150500,493716810,5270,5270,5270,5270,177
20240607,150400,492784020,5270,5270,5270,5270,189
20240607,150300,491787990,5270,5250,5270,5250,493
20240607,150200,489191740,5250,5250,5250,5250,0
20240607,150100,489191740,5250,5260,5260,5250,305
20240607,150000,487590440,5250,5250,5250,5250,3366
20240607,145900,469918940,5250,5250,5250,5250,334
20240607,145800,468165440,5270,5270,5270,5250,1473
20240607,145700,460429440,5260,5260,5260,5260,332
20240607,145600,458683120,5270,5270,5270,5270,440
20240607,145500,456364320,5270,5270,5270,5270,724
20240607,145400,452548840,5280,5280,5280,5280,0
20240607,145300,452548840,5280,5280,5280,5280,0
20240607,145200,452548840,5280,5280,5280,5280,5
20240607,145100,452522440,5280,5280,5280,5280,0
20240607,145000,452522440,5280,5280,5280,5280,19
20240607,144900,452422120,5280,5280,5280,5280,0
20240607,144800,452422120,5280,5280,5280,5280,1
20240607,144700,452416840,5260,5260,5260,5260,3000
20240607,144600,436636840,5260,5260,5260,5260,0
20240607,144500,436636840,5260,5260,5260,5260,0
20240607,144400,436636840,5260,5280,5280,5260,565
20240607,144300,433657890,5270,5270,5270,5270,27
20240607,144200,433515600,5260,5260,5260,5260,0
20240607,144100,433515600,5260,5260,5260,5260,302
20240607,144000,431927080,5260,5260,5260,5260,0
20240607,143900,431927080,5260,5260,5260,5260,291
20240607,143800,430396420,5260,5260,5260,5260,25
20240607,143700,430264920,5270,5270,5270,5270,103
20240607,143600,429722110,5280,5280,5280,5280,0
20240607,143500,429722110,5280,5280,5280,5280,15
20240607,143400,429642910,5280,5280,5280,5280,1
20240607,143300,429637630,5280,5280,5280,5280,0
20240607,143200,429637630,5280,5280,5280,5280,0
20240607,143100,429637630,5280,5280,5280,5280,1
20240607,143000,429632350,5270,5270,5270,5270,6
20240607,142900,429600730,5260,5260,5260,5260,0
20240607,142800,429600730,5260,5260,5260,5260,2000
20240607,142700,419080730,5270,5270,5270,5270,1
20240607,142600,419075460,5270,5270,5270,5270,119
20240607,142500,418448330,5270,5270,5270,5270,0
20240607,142400,418448330,5270,5270,5270,5270,5
20240607,142300,418421980,5270,5270,5270,5270,3
20240607,142200,418406170,5260,5260,5260,5260,8
20240607,142100,418364090,5260,5260,5260,5260,14
20240607,142000,418290450,5290,5290,5290,5290,0
20240607,141900,418290450,5290,5290,5290,5290,0
20240607,141800,418290450,5290,5290,5290,5290,0
20240607,141700,418290450,5290,5290,5290,5290,3
20240607,141600,418274580,5290,5290,5290,5290,1
20240607,141500,418269290,5290,5290,5290,5290,0
20240607,141400,418269290,5290,5290,5290,5290,0
20240607,141300,418269290,5290,5290,5290,5290,26
20240607,141200,418131750,5260,5260,5260,5260,0
20240607,141100,418131750,5260,5260,5260,5260,0
20240607,141000,418131750,5260,5260,5260,5260,0
20240607,140900,418131750,5260,5260,5260,5260,0
20240607,140800,418131750,5260,5260,5260,5260,0
20240607,140700,418131750,5260,5260,5260,5260,0
20240607,140600,418131750,5260,5270,5270,5260,3233
20240607,140500,401125850,5270,5270,5270,5270,0
20240607,140400,401125850,5270,5270,5270,5270,0
20240607,140300,401125850,5270,5270,5270,5270,0
20240607,140200,401125850,5270,5270,5270,5270,0
20240607,140100,401125850,5270,5270,5270,5270,0
20240607,140000,401125850,5270,5270,5270,5270,0
20240607,135900,401125850,5270,5270,5270,5270,20
20240607,135800,401020450,5270,5270,5270,5270,50
20240607,135700,400756950,5270,5270,5270,5270,20
20240607,135600,400651550,5270,5270,5270,5270,443
20240607,135500,398316940,5270,5270,5270,5270,51
20240607,135400,398048170,5290,5290,5290,5290,0
20240607,135300,398048170,5290,5290,5290,5290,0
20240607,135200,398048170,5290,5290,5290,5290,100
20240607,135100,397519170,5290,5290,5290,5290,0
20240607,135000,397519170,5290,5290,5290,5290,0
20240607,134900,397519170,5290,5290,5290,5290,0
20240607,134800,397519170,5290,5290,5290,5290,5
20240607,134700,397492720,5270,5270,5270,5270,0
20240607,134600,397492720,5270,5270,5270,5270,1030
20240607,134500,392064620,5270,5270,5270,5270,0
20240607,134400,392064620,5270,5270,5270,5270,7
20240607,134300,392027730,5300,5300,5300,5300,1
20240607,134200,392022430,5290,5290,5290,5290,50
20240607,134100,391757930,5290,5290,5290,5290,10
20240607,134000,391705030,5290,5290,5290,5290,0
20240607,133900,391705030,5290,5290,5290,5290,35
20240607,133800,391519880,5300,5260,5300,5260,51
20240607,133700,391251580,5300,5260,5300,5260,2
20240607,133600,391241020,5300,5290,5300,5290,3
20240607,133500,391225140,5300,5300,5300,5300,21
20240607,133400,391113840,5300,5300,5300,5300,0
20240607,133300,391113840,5300,5300,5300,5300,0
20240607,133200,391113840,5300,5300,5300,5300,0
20240607,133100,391113840,5300,5290,5300,5260,93
20240607,133000,390621910,5300,5300,5300,5300,1
20240607,132900,390616610,5300,5300,5300,5300,67
20240607,132800,390261510,5300,5300,5300,5300,1
20240607,132700,390256210,5260,5280,5280,5260,602
20240607,132600,387082510,5300,5280,5300,5280,101
20240607,132500,386549210,5300,5300,5300,5300,19
20240607,132400,386448510,5300,5300,5300,5300,1
20240607,132300,386443210,5280,5300,5300,5280,18
20240607,132200,386348070,5290,5290,5290,5290,69
20240607,132100,385983060,5300,5300,5300,5290,3
20240607,132000,385967170,5280,5280,5300,5280,41
20240607,131900,385750670,5300,5290,5300,5290,51
20240607,131800,385480870,5300,5300,5300,5280,101
20240607,131700,384947530,5300,5290,5300,5290,2
20240607,131600,384936940,5290,5290,5290,5290,0
20240607,131500,384936940,5290,5290,5290,5290,0
20240607,131400,384936940,5290,5290,5290,5290,25
20240607,131300,384804690,5290,5290,5290,5290,21
20240607,131200,384693600,5280,5290,5290,5280,902
20240607,131100,379924500,5300,5300,5300,5300,20
20240607,131000,379818500,5300,5290,5300,5290,311
20240607,130900,378173090,5290,5290,5290,5290,0
20240607,130800,378173090,5290,5290,5290,5290,20
20240607,130700,378067290,5290,5280,5290,5270,209
20240607,130600,376965380,5290,5290,5290,5290,2
20240607,130500,376954800,5270,5270,5270,5270,0
20240607,130400,376954800,5270,5270,5270,5270,0
20240607,130300,376954800,5270,5270,5270,5270,100
20240607,130200,376427800,5280,5280,5280,5280,40
20240607,130100,376216600,5280,5280,5280,5280,0
20240607,130000,376216600,5280,5280,5280,5280,17
20240607,125900,376126840,5290,5290,5290,5290,0
20240607,125800,376126840,5290,5290,5290,5290,1
20240607,125700,376121550,5290,5290,5290,5290,0
20240607,125600,376121550,5290,5290,5290,5290,1
20240607,125500,376116260,5270,5270,5270,5270,0
20240607,125400,376116260,5270,5280,5280,5270,410
20240607,125300,373954500,5280,5280,5280,5280,0
20240607,125200,373954500,5280,5280,5280,5280,0
20240607,125100,373954500,5280,5280,5280,5280,99
20240607,125000,373431780,5280,5280,5280,5280,0
20240607,124900,373431780,5280,5280,5280,5280,1
20240607,124800,373426500,5290,5280,5290,5280,231
20240607,124700,372206810,5280,5280,5280,5280,2
20240607,124600,372196250,5270,5270,5270,5270,0
20240607,124500,372196250,5270,5270,5270,5270,0
20240607,124400,372196250,5270,5270,5270,5270,0
20240607,124300,372196250,5270,5270,5270,5270,0
20240607,124200,372196250,5270,5270,5270,5270,0
20240607,124100,372196250,5270,5270,5270,5270,0
20240607,124000,372196250,5270,5270,5270,5270,0
20240607,123900,372196250,5270,5270,5270,5270,975
20240607,123800,367058000,5280,5280,5280,5280,0
20240607,123700,367058000,5280,5280,5280,5280,0
20240607,123600,367058000,5280,5280,5280,5280,0
20240607,123500,367058000,5280,5280,5280,5280,495
20240607,123400,364444400,5280,5290,5290,5280,7
20240607,123300,364407420,5290,5290,5290,5290,0
20240607,123200,364407420,5290,5290,5290,5290,0
20240607,123100,364407420,5290,5290,5290,5290,0
20240607,123000,364407420,5290,5290,5290,5290,101
20240607,122900,363873130,5280,5290,5290,5280,12
20240607,122800,363809660,5290,5290,5290,5290,6
20240607,122700,363777920,5290,5290,5290,5290,126
20240607,122600,363111380,5290,5290,5290,5290,0
20240607,122500,363111380,5290,5280,5290,5280,3
20240607,122400,363095520,5290,5290,5290,5290,71
20240607,122300,362719930,5290,5290,5290,5290,202
20240607,122200,361651350,5280,5280,5280,5280,1139
20240607,122100,355637430,5270,5270,5270,5270,200
20240607,122000,354583430,5280,5280,5280,5280,10
20240607,121900,354530630,5280,5280,5280,5280,0
20240607,121800,354530630,5280,5280,5280,5280,0
20240607,121700,354530630,5280,5280,5280,5280,2
20240607,121600,354520070,5270,5270,5270,5270,10
20240607,121500,354467370,5270,5270,5270,5270,15
20240607,121400,354388320,5270,5270,5270,5270,412
20240607,121300,352217080,5270,5270,5270,5270,3
20240607,121200,352201270,5270,5270,5270,5270,0
20240607,121100,352201270,5270,5270,5270,5270,0
20240607,121000,352201270,5270,5270,5270,5270,3
20240607,120900,352185460,5260,5260,5260,5260,20
20240607,120800,352080260,5260,5260,5260,5260,0
20240607,120700,352080260,5260,5260,5260,5260,0
20240607,120600,352080260,5260,5260,5260,5260,0
20240607,120500,352080260,5260,5260,5260,5260,4000
20240607,120400,331040260,5260,5260,5260,5260,0
20240607,120300,331040260,5260,5260,5260,5260,0
20240607,120200,331040260,5260,5260,5260,5260,0
20240607,120100,331040260,5260,5260,5260,5260,100
20240607,120000,330514260,5270,5270,5270,5270,10
20240607,115900,330461560,5270,5250,5270,5250,2541
20240607,115800,317090250,5250,5250,5250,5250,584
20240607,115700,314024250,5250,5250,5250,5250,5
20240607,115600,313998000,5240,5250,5250,5240,293
20240607,115500,312462650,5250,5250,5250,5250,4
20240607,115400,312441650,5250,5250,5250,5250,0
20240607,115300,312441650,5250,5250,5250,5250,10
20240607,115200,312389150,5240,5240,5240,5240,100
20240607,115100,311865150,5250,5250,5250,5250,439
20240607,115000,309560400,5250,5250,5250,5250,577
20240607,114900,306531150,5250,5250,5250,5250,893
20240607,114800,301842900,5250,5250,5250,5250,35
20240607,114700,301659150,5270,5270,5270,5270,0
20240607,114600,301659150,5270,5270,5270,5270,0
20240607,114500,301659150,5270,5270,5270,5270,0
20240607,114400,301659150,5270,5270,5270,5270,0
20240607,114300,301659150,5270,5270,5270,5270,0
20240607,114200,301659150,5270,5240,5270,5240,17
20240607,114100,301570040,5240,5240,5240,5240,10
20240607,114000,301517640,5240,5250,5250,5240,135
20240607,113900,300810040,5240,5240,5240,5240,28
20240607,113800,300663320,5270,5270,5270,5270,0
20240607,113700,300663320,5270,5270,5270,5270,2
20240607,113600,300652780,5240,5260,5260,5240,1630
20240607,113500,292106520,5260,5260,5260,5260,6
20240607,113400,292074960,5250,5250,5250,5250,0
20240607,113300,292074960,5250,5250,5270,5230,1723
20240607,113200,283046590,5270,5250,5270,5240,1740
20240607,113100,273925110,5250,5250,5250,5250,3423
20240607,113000,255954360,5260,5260,5260,5260,264
20240607,112900,254565720,5260,5260,5260,5260,244
20240607,112800,253282280,5260,5260,5260,5260,200
20240607,112700,252230280,5260,5260,5260,5260,0
20240607,112600,252230280,5260,5260,5270,5260,282
20240607,112500,250746950,5270,5260,5270,5260,2231
20240607,112400,239011440,5260,5270,5270,5260,1426
20240607,112300,231496920,5280,5280,5280,5280,0
20240607,112200,231496920,5280,5280,5280,5280,50
20240607,112100,231232920,5290,5280,5290,5280,102
20240607,112000,230694140,5280,5280,5280,5280,100
20240607,111900,230166140,5280,5270,5280,5270,530
20240607,111800,227372730,5270,5270,5270,5270,80
20240607,111700,226951130,5270,5270,5270,5270,402
20240607,111600,224832590,5270,5290,5290,5270,1702
20240607,111500,215850370,5280,5280,5280,5280,0
20240607,111400,215850370,5280,5280,5280,5280,21
20240607,111300,215739490,5280,5280,5280,5280,100
20240607,111200,215211490,5290,5290,5290,5290,98
20240607,111100,214693070,5280,5280,5280,5280,953
20240607,111000,209661230,5290,5290,5290,5290,50
20240607,110900,209396730,5290,5280,5290,5280,202
20240607,110800,208330150,5300,5300,5300,5300,20
20240607,110700,208224150,5290,5290,5290,5290,9
20240607,110600,208176540,5290,5290,5290,5290,427
20240607,110500,205917710,5300,5300,5300,5300,100
20240607,110400,205387710,5300,5300,5300,5300,3
20240607,110300,205371810,5290,5290,5290,5290,0
20240607,110200,205371810,5290,5290,5290,5290,0
20240607,110100,205371810,5290,5290,5290,5290,0
20240607,110000,205371810,5290,5290,5290,5290,0
20240607,105900,205371810,5290,5290,5290,5290,60
20240607,105800,205054410,5290,5290,5290,5290,1
20240607,105700,205049120,5280,5280,5280,5280,408
20240607,105600,202894880,5280,5280,5280,5280,20
20240607,105500,202789280,5280,5280,5280,5280,0
20240607,105400,202789280,5280,5280,5280,5280,1400
20240607,105300,195397280,5280,5280,5280,5280,0
20240607,105200,195397280,5280,5280,5280,5280,10
20240607,105100,195344480,5280,5280,5280,5280,500
20240607,105000,192704480,5280,5280,5280,5280,526
20240607,104900,189927200,5280,5280,5280,5280,1019
20240607,104800,184546880,5280,5280,5280,5280,0
20240607,104700,184546880,5280,5280,5280,5280,43
20240607,104600,184319840,5280,5280,5280,5280,0
20240607,104500,184319840,5280,5280,5280,5280,0
20240607,104400,184319840,5280,5280,5280,5280,0
20240607,104300,184319840,5280,5300,5300,5280,219
20240607,104200,183163140,5280,5280,5280,5280,0
20240607,104100,183163140,5280,5280,5280,5280,0
20240607,104000,183163140,5280,5280,5280,5280,50
20240607,103900,182899140,5290,5290,5290,5290,2
20240607,103800,182888560,5280,5280,5280,5280,0
20240607,103700,182888560,5280,5280,5280,5280,25
20240607,103600,182756560,5280,5280,5280,5280,10
20240607,103500,182703760,5280,5280,5280,5280,1240
20240607,103400,176156560,5280,5280,5280,5280,401
20240607,103300,174039280,5280,5270,5280,5270,280
20240607,103200,172560980,5270,5280,5280,5270,200
20240607,103100,171505550,5280,5280,5280,5280,57
20240607,103000,171204590,5280,5280,5280,5280,1800
20240607,102900,161700590,5280,5280,5290,5280,11
20240607,102800,161642500,5280,5290,5290,5280,761
20240607,102700,157620110,5290,5290,5290,5290,163
20240607,102600,156757840,5290,5290,5290,5290,95
20240607,102500,156255290,5290,5290,5290,5290,15
20240607,102400,156175940,5280,5290,5290,5280,118
20240607,102300,155552880,5290,5300,5300,5290,1863
20240607,102200,145697570,5300,5290,5300,5290,58
20240607,102100,145390670,5290,5290,5300,5290,866
20240607,102000,140805110,5300,5310,5310,5300,1069
20240607,101900,135139350,5310,5310,5310,5300,102
20240607,101800,134598730,5300,5300,5300,5300,807
20240607,101700,130321630,5310,5310,5310,5310,0
20240607,101600,130321630,5310,5310,5310,5310,8
20240607,101500,130279150,5310,5310,5310,5310,14
20240607,101400,130204810,5310,5310,5310,5310,797
20240607,101300,125972740,5310,5310,5310,5310,0
20240607,101200,125972740,5310,5300,5310,5300,26
20240607,101100,125834920,5300,5310,5310,5300,200
20240607,101000,124774620,5310,5310,5310,5310,0
20240607,100900,124774620,5310,5310,5310,5310,0
20240607,100800,124774620,5310,5320,5320,5310,1360
20240607,100700,117552020,5320,5320,5320,5320,5
20240607,100600,117525420,5330,5300,5330,5300,411
20240607,100500,115346590,5310,5330,5330,5300,77
20240607,100400,114937640,5310,5310,5310,5310,14
20240607,100300,114863300,5320,5320,5320,5320,200
20240607,100200,113799300,5320,5320,5320,5320,1346
20240607,100100,106638580,5320,5310,5320,5310,731
20240607,100000,102756960,5310,5310,5310,5310,250
20240607,095900,101429460,5310,5310,5320,5310,2698
20240607,095800,87098080,5310,5310,5310,5310,24
20240607,095700,86970640,5330,5330,5330,5330,0
20240607,095600,86970640,5330,5330,5330,5330,0
20240607,095500,86970640,5330,5330,5330,5330,0
20240607,095400,86970640,5330,5330,5330,5330,1
20240607,095300,86965310,5330,5330,5330,5330,0
20240607,095200,86965310,5330,5330,5330,5330,0
20240607,095100,86965310,5330,5330,5330,5330,0
20240607,095000,86965310,5330,5330,5330,5330,0
20240607,094900,86965310,5330,5320,5330,5320,32
20240607,094800,86795060,5330,5330,5330,5330,2044
20240607,094700,75900540,5340,5340,5340,5340,7
20240607,094600,75863160,5340,5340,5340,5330,570
20240607,094500,72824810,5330,5330,5330,5330,140
20240607,094400,72078610,5340,5340,5340,5340,0
20240607,094300,72078610,5340,5340,5340,5340,2
20240607,094200,72067930,5340,5330,5340,5330,182
20240607,094100,71097860,5330,5340,5340,5330,325
20240607,094000,69365600,5330,5330,5330,5330,933
20240607,093900,64392710,5320,5320,5320,5320,355
20240607,093800,62504110,5320,5320,5320,5320,100
20240607,093700,61972110,5320,5320,5320,5320,1
20240607,093600,61966790,5310,5310,5310,5310,382
20240607,093500,59938370,5320,5320,5320,5320,5
20240607,093400,59911770,5320,5320,5320,5320,24
20240607,093300,59784090,5320,5320,5320,5320,3
20240607,093200,59768130,5320,5320,5320,5320,6
20240607,093100,59736210,5310,5310,5310,5310,0
20240607,093000,59736210,5310,5320,5320,5310,774
20240607,092900,55626210,5320,5320,5320,5320,208
20240607,092800,54519650,5320,5320,5320,5320,413
20240607,092700,52322490,5320,5320,5320,5320,3
20240607,092600,52306530,5320,5320,5330,5320,208
20240607,092500,51197970,5320,5320,5320,5320,1
20240607,092400,51192650,5320,5330,5330,5320,17
20240607,092300,51102200,5320,5320,5320,5320,680
20240607,092200,47484600,5330,5340,5350,5330,1015
20240607,092100,42069610,5350,5350,5350,5350,3
20240607,092000,42053560,5350,5350,5350,5350,60
20240607,091900,41732560,5340,5350,5350,5340,21
20240607,091800,41620220,5350,5350,5350,5350,5
20240607,091700,41593470,5350,5340,5350,5340,546
20240607,091600,38677810,5350,5350,5350,5350,61
20240607,091500,38351460,5340,5340,5340,5340,0
20240607,091400,38351460,5340,5340,5340,5340,300
20240607,091300,36749460,5340,5340,5340,5340,20
20240607,091200,36642660,5350,5350,5350,5340,641
20240607,091100,33219690,5350,5350,5350,5350,32
20240607,091000,33048490,5340,5340,5340,5340,35
20240607,090900,32861590,5350,5350,5350,5350,192
20240607,090800,31834390,5350,5350,5350,5350,430
20240607,090700,29533890,5350,5350,5350,5350,222
20240607,090600,28346190,5360,5360,5360,5360,2
20240607,090500,28335470,5340,5340,5340,5340,0
20240607,090400,28335470,5340,5350,5350,5340,207
20240607,090300,27229990,5360,5360,5360,5360,20
20240607,090200,27122790,5360,5370,5370,5360,53
20240607,090100,26838660,5370,5360,5370,5350,1437
20240607,090000,19135730,5360,5360,5370,5350,3571