stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,183400,4415818238,1582,1582,1582,1582,26954
20240605,183300,4415818238,1582,1582,1582,1582,0
20240605,183200,4415818238,1582,1582,1582,1582,0
20240605,183100,4415818238,1582,1582,1582,1582,0
20240605,183000,4415818238,1582,1582,1582,1582,0
20240605,182900,4415818238,1582,1582,1582,1582,0
20240605,182800,4415818238,1582,1582,1582,1582,0
20240605,182700,4415818238,1582,1582,1582,1582,0
20240605,182600,4415818238,1582,1582,1582,1582,0
20240605,182500,4415818238,1582,1582,1582,1582,0
20240605,182400,4415818238,1582,1582,1582,1582,0
20240605,182300,4415818238,1582,1582,1582,1582,0
20240605,182200,4415818238,1582,1582,1582,1582,0
20240605,182100,4415818238,1582,1582,1582,1582,0
20240605,182000,4415818238,1582,1582,1582,1582,0
20240605,181900,4415818238,1582,1582,1582,1582,0
20240605,181800,4415818238,1582,1582,1582,1582,0
20240605,181700,4415818238,1582,1582,1582,1582,0
20240605,181600,4415818238,1582,1582,1582,1582,0
20240605,181500,4415818238,1582,1582,1582,1582,0
20240605,181400,4415818238,1582,1582,1582,1582,0
20240605,181300,4415818238,1582,1582,1582,1582,0
20240605,181200,4415818238,1582,1582,1582,1582,0
20240605,181100,4415818238,1582,1582,1582,1582,0
20240605,181000,4415818238,1582,1582,1582,1582,0
20240605,180900,4415818238,1582,1582,1582,1582,0
20240605,180800,4415818238,1582,1582,1582,1582,0
20240605,180700,4415818238,1582,1582,1582,1582,0
20240605,180600,4415818238,1582,1582,1582,1582,0
20240605,180500,4415818238,1582,1582,1582,1582,0
20240605,180400,4415818238,1582,1582,1582,1582,26954
20240605,180300,4415818238,1582,1582,1582,1582,0
20240605,180200,4415818238,1582,1582,1582,1582,0
20240605,180100,4415818238,1582,1582,1582,1582,0
20240605,180000,4415818238,1582,1582,1582,1582,0
20240605,175900,4415818238,1582,1582,1582,1582,0
20240605,175800,4415818238,1582,1582,1582,1582,0
20240605,175700,4415818238,1582,1582,1582,1582,0
20240605,175600,4415818238,1582,1582,1582,1582,0
20240605,175500,4415818238,1582,1582,1582,1582,0
20240605,175400,4415818238,1582,1582,1582,1582,0
20240605,175300,4415818238,1582,1582,1582,1582,0
20240605,175200,4415818238,1582,1582,1582,1582,0
20240605,175100,4415818238,1582,1582,1582,1582,0
20240605,175000,4415818238,1582,1582,1582,1582,0
20240605,174900,4415818238,1582,1582,1582,1582,0
20240605,174800,4415818238,1582,1582,1582,1582,0
20240605,174700,4415818238,1582,1582,1582,1582,0
20240605,174600,4415818238,1582,1582,1582,1582,0
20240605,174500,4415818238,1582,1582,1582,1582,0
20240605,174400,4415818238,1582,1582,1582,1582,0
20240605,174300,4415818238,1582,1582,1582,1582,0
20240605,174200,4415818238,1582,1582,1582,1582,0
20240605,174100,4415818238,1582,1582,1582,1582,0
20240605,174000,4415818238,1582,1582,1582,1582,0
20240605,173900,4415818238,1582,1582,1582,1582,0
20240605,173800,4415818238,1582,1582,1582,1582,0
20240605,173700,4415818238,1582,1582,1582,1582,0
20240605,173600,4415818238,1582,1582,1582,1582,0
20240605,173500,4415818238,1582,1582,1582,1582,0
20240605,173400,4415818238,1582,1582,1582,1582,26954
20240605,173300,4415818238,1582,1582,1582,1582,0
20240605,173200,4415818238,1582,1582,1582,1582,0
20240605,173100,4415818238,1582,1582,1582,1582,0
20240605,173000,4415818238,1582,1582,1582,1582,0
20240605,172900,4415818238,1582,1582,1582,1582,0
20240605,172800,4415818238,1582,1582,1582,1582,0
20240605,172700,4415818238,1582,1582,1582,1582,0
20240605,172600,4415818238,1582,1582,1582,1582,0
20240605,172500,4415818238,1582,1582,1582,1582,0
20240605,172400,4415818238,1582,1582,1582,1582,0
20240605,172300,4415818238,1582,1582,1582,1582,0
20240605,172200,4415818238,1582,1582,1582,1582,0
20240605,172100,4415818238,1582,1582,1582,1582,0
20240605,172000,4415818238,1582,1582,1582,1582,0
20240605,171900,4415818238,1582,1582,1582,1582,0
20240605,171800,4415818238,1582,1582,1582,1582,0
20240605,171700,4415818238,1582,1582,1582,1582,0
20240605,171600,4415818238,1582,1582,1582,1582,0
20240605,171500,4415818238,1582,1582,1582,1582,0
20240605,171400,4415818238,1582,1582,1582,1582,0
20240605,171300,4415818238,1582,1582,1582,1582,0
20240605,171200,4415818238,1582,1582,1582,1582,0
20240605,171100,4415818238,1582,1582,1582,1582,0
20240605,171000,4415818238,1582,1582,1582,1582,0
20240605,170900,4415818238,1582,1582,1582,1582,0
20240605,170800,4415818238,1582,1582,1582,1582,0
20240605,170700,4415818238,1582,1582,1582,1582,0
20240605,170600,4415818238,1582,1582,1582,1582,0
20240605,170500,4415818238,1582,1582,1582,1582,0
20240605,170400,4415818238,1582,1582,1582,1582,26954
20240605,170300,4415818238,1582,1582,1582,1582,0
20240605,170200,4415818238,1582,1582,1582,1582,0
20240605,170100,4415818238,1582,1582,1582,1582,0
20240605,170000,4415818238,1582,1582,1582,1582,0
20240605,165900,4415818238,1582,1582,1582,1582,0
20240605,165800,4415818238,1582,1582,1582,1582,0
20240605,165700,4415818238,1582,1582,1582,1582,0
20240605,165600,4415818238,1582,1582,1582,1582,0
20240605,165500,4415818238,1582,1582,1582,1582,0
20240605,165400,4415818238,1582,1582,1582,1582,0
20240605,165300,4415818238,1582,1582,1582,1582,0
20240605,165200,4415818238,1582,1582,1582,1582,0
20240605,165100,4415818238,1582,1582,1582,1582,0
20240605,165000,4415818238,1582,1582,1582,1582,0
20240605,164900,4415818238,1582,1582,1582,1582,0
20240605,164800,4415818238,1582,1582,1582,1582,0
20240605,164700,4415818238,1582,1582,1582,1582,0
20240605,164600,4415818238,1582,1582,1582,1582,0
20240605,164500,4415818238,1582,1582,1582,1582,0
20240605,164400,4415818238,1582,1582,1582,1582,0
20240605,164300,4415818238,1582,1582,1582,1582,0
20240605,164200,4415818238,1582,1582,1582,1582,0
20240605,164100,4415818238,1582,1582,1582,1582,0
20240605,164000,4415818238,1582,1582,1582,1582,0
20240605,163900,4415818238,1582,1582,1582,1582,0
20240605,163800,4415818238,1582,1582,1582,1582,0
20240605,163700,4415818238,1582,1582,1582,1582,0
20240605,163600,4415818238,1582,1582,1582,1582,0
20240605,163500,4415818238,1582,1582,1582,1582,0
20240605,163400,4415818238,1582,1582,1582,1582,26954
20240605,163300,4415818238,1582,1582,1582,1582,0
20240605,163200,4415818238,1582,1582,1582,1582,0
20240605,163100,4415818238,1582,1582,1582,1582,0
20240605,163000,4415818238,1582,1582,1582,1582,0
20240605,162900,4415818238,1582,1582,1582,1582,0
20240605,162800,4415818238,1582,1582,1582,1582,0
20240605,162700,4415818238,1582,1582,1582,1582,0
20240605,162600,4415818238,1582,1582,1582,1582,0
20240605,162500,4415818238,1582,1582,1582,1582,0
20240605,162400,4415818238,1582,1582,1582,1582,0
20240605,162300,4415818238,1582,1582,1582,1582,0
20240605,162200,4415818238,1582,1582,1582,1582,0
20240605,162100,4415818238,1582,1582,1582,1582,0
20240605,162000,4415818238,1582,1582,1582,1582,0
20240605,161900,4415818238,1582,1582,1582,1582,0
20240605,161800,4415818238,1582,1582,1582,1582,0
20240605,161700,4415818238,1582,1582,1582,1582,0
20240605,161600,4415818238,1582,1582,1582,1582,0
20240605,161500,4415818238,1582,1582,1582,1582,0
20240605,161400,4415818238,1582,1582,1582,1582,0
20240605,161300,4415818238,1582,1582,1582,1582,0
20240605,161200,4415818238,1582,1582,1582,1582,0
20240605,161100,4415818238,1582,1582,1582,1582,0
20240605,161000,4415818238,1582,1582,1582,1582,0
20240605,160900,4415818238,1582,1582,1582,1582,0
20240605,160800,4415818238,1582,1582,1582,1582,0
20240605,160700,4415818238,1582,1582,1582,1582,0
20240605,160600,4415818238,1582,1582,1582,1582,0
20240605,160500,4415818238,1582,1582,1582,1582,0
20240605,160400,4415818238,1582,1582,1582,1582,26954
20240605,160300,4415818238,1582,1582,1582,1582,0
20240605,160200,4415818238,1582,1582,1582,1582,0
20240605,160100,4415818238,1582,1582,1582,1582,0
20240605,160000,4415818238,1582,1582,1582,1582,0
20240605,155900,4415818238,1582,1582,1582,1582,0
20240605,155800,4415818238,1582,1582,1582,1582,0
20240605,155700,4415818238,1582,1582,1582,1582,0
20240605,155600,4415818238,1582,1582,1582,1582,0
20240605,155500,4415818238,1582,1582,1582,1582,0
20240605,155400,4415818238,1582,1582,1582,1582,0
20240605,155300,4415818238,1582,1582,1582,1582,0
20240605,155200,4415818238,1582,1582,1582,1582,0
20240605,155100,4415818238,1582,1582,1582,1582,0
20240605,155000,4415818238,1582,1582,1582,1582,0
20240605,154900,4415818238,1582,1582,1582,1582,0
20240605,154800,4415818238,1582,1582,1582,1582,0
20240605,154700,4415818238,1582,1582,1582,1582,0
20240605,154600,4415818238,1582,1582,1582,1582,0
20240605,154500,4415818238,1582,1582,1582,1582,0
20240605,154400,4415818238,1582,1582,1582,1582,0
20240605,154300,4415818238,1582,1582,1582,1582,0
20240605,154200,4415818238,1582,1582,1582,1582,0
20240605,154100,4415818238,1582,1582,1582,1582,0
20240605,154000,4415818238,1582,1582,1582,1582,0
20240605,153900,4415818238,1582,1582,1582,1582,0
20240605,153800,4415818238,1582,1582,1582,1582,0
20240605,153700,4415818238,1582,1582,1582,1582,0
20240605,153600,4415818238,1582,1582,1582,1582,0
20240605,153500,4415818238,1582,1582,1582,1582,0
20240605,153400,4415818238,1582,1582,1582,1582,26954
20240605,153300,4415818238,1582,1582,1582,1582,0
20240605,153200,4415818238,1582,1582,1582,1582,0
20240605,153100,4415818238,1582,1582,1582,1582,0
20240605,153000,4415818238,1582,1582,1582,1582,26954
20240605,152900,4373177010,1582,1582,1582,1582,0
20240605,152800,4373177010,1582,1582,1582,1582,0
20240605,152700,4373177010,1582,1582,1582,1582,0
20240605,152600,4373177010,1582,1582,1582,1582,0
20240605,152500,4373177010,1582,1582,1582,1582,0
20240605,152400,4373177010,1582,1582,1582,1582,0
20240605,152300,4373177010,1582,1582,1582,1582,0
20240605,152200,4373177010,1582,1582,1582,1582,0
20240605,152100,4373177010,1582,1582,1582,1582,0
20240605,152000,4373177010,1582,1582,1582,1582,0
20240605,151900,4373177010,1582,1583,1583,1582,18146
20240605,151800,4344466573,1582,1583,1583,1582,4981
20240605,151700,4336582327,1583,1583,1583,1582,5049
20240605,151600,4328592105,1582,1583,1583,1582,3391
20240605,151500,4323225533,1582,1583,1583,1582,8946
20240605,151400,4309064483,1583,1583,1584,1582,5715
20240605,151300,4300018137,1583,1583,1583,1583,1207
20240605,151200,4298107456,1583,1583,1584,1583,1930
20240605,151100,4295051726,1582,1582,1583,1582,789
20240605,151000,4293803065,1583,1583,1583,1582,1710
20240605,150900,4291097620,1583,1583,1583,1582,2378
20240605,150800,4287333794,1582,1582,1583,1582,7002
20240605,150700,4276250330,1583,1582,1583,1582,4607
20240605,150600,4268961708,1582,1582,1583,1582,1239
20240605,150500,4267001609,1582,1583,1583,1582,3152
20240605,150400,4262013913,1583,1583,1583,1582,1472
20240605,150300,4259683836,1583,1582,1583,1582,3326
20240605,150200,4254420392,1583,1582,1583,1582,1934
20240605,150100,4251360289,1582,1581,1582,1581,4778
20240605,150000,4243802598,1582,1582,1582,1581,3151
20240605,145900,4238817725,1583,1583,1584,1582,3678
20240605,145800,4232995549,1583,1583,1584,1583,1294
20240605,145700,4230946116,1583,1586,1587,1583,2447
20240605,145600,4227069984,1586,1588,1588,1585,18993
20240605,145500,4196937757,1588,1587,1588,1587,1118
20240605,145400,4195162541,1587,1587,1587,1586,1970
20240605,145300,4192036308,1586,1585,1587,1585,3603
20240605,145200,4186322850,1585,1584,1585,1584,1915
20240605,145100,4183287631,1584,1584,1584,1584,305
20240605,145000,4182804511,1584,1584,1585,1584,564
20240605,144900,4181911109,1584,1583,1584,1583,3356
20240605,144800,4176595749,1583,1584,1584,1583,735
20240605,144700,4175432074,1584,1584,1584,1583,2622
20240605,144600,4171278965,1584,1582,1584,1582,7403
20240605,144500,4159555897,1583,1583,1583,1582,916
20240605,144400,4158105971,1583,1582,1583,1582,2923
20240605,144300,4153480462,1582,1583,1583,1581,7259
20240605,144200,4141996225,1582,1582,1583,1582,4945
20240605,144100,4134170368,1582,1582,1582,1582,1424
20240605,144000,4131917600,1581,1581,1581,1580,1426
20240605,143900,4129663137,1581,1581,1581,1580,2449
20240605,143800,4125792317,1581,1581,1581,1581,1882
20240605,143700,4122816875,1581,1582,1582,1581,1321
20240605,143600,4120728354,1582,1581,1582,1581,877
20240605,143500,4119341480,1581,1581,1581,1581,4847
20240605,143400,4111678373,1580,1581,1581,1580,913
20240605,143300,4110235818,1581,1580,1581,1580,1373
20240605,143200,4108065252,1581,1581,1581,1580,361
20240605,143100,4107494642,1581,1581,1581,1580,648
20240605,143000,4106470169,1581,1581,1581,1581,6793
20240605,142900,4095730436,1581,1581,1582,1581,1339
20240605,142800,4093613397,1582,1582,1582,1581,5418
20240605,142700,4085044976,1581,1582,1582,1581,287
20240605,142600,4084591099,1581,1582,1582,1581,2178
20240605,142500,4081146771,1582,1582,1582,1582,192
20240605,142400,4080843027,1582,1581,1582,1581,818
20240605,142300,4079549746,1582,1582,1582,1581,3929
20240605,142200,4073335026,1582,1582,1583,1582,5102
20240605,142100,4065263599,1583,1583,1583,1582,3015
20240605,142000,4060491296,1582,1583,1583,1582,137
20240605,141900,4060274551,1582,1583,1583,1582,2032
20240605,141800,4057058925,1583,1583,1583,1583,1553
20240605,141700,4054600526,1583,1583,1583,1583,2589
20240605,141600,4050502139,1583,1583,1583,1583,1185
20240605,141500,4048626284,1583,1583,1583,1582,1228
20240605,141400,4046682460,1583,1583,1583,1583,160
20240605,141300,4046429180,1583,1581,1583,1581,3934
20240605,141200,4040206375,1581,1584,1584,1581,1641
20240605,141100,4037609071,1584,1583,1584,1581,2887
20240605,141000,4033040448,1583,1584,1584,1583,2204
20240605,140900,4029549829,1584,1582,1584,1582,18822
20240605,140800,3999772923,1582,1581,1582,1581,586
20240605,140700,3998846038,1581,1584,1584,1580,7861
20240605,140600,3986415484,1584,1584,1584,1583,727
20240605,140500,3985263981,1584,1582,1584,1582,5946
20240605,140400,3975854057,1580,1579,1583,1579,7307
20240605,140300,3964291000,1584,1587,1591,1577,84654
20240605,140200,3830573659,1587,1588,1590,1587,11946
20240605,140100,3811605125,1588,1590,1590,1588,4519
20240605,140000,3804420109,1590,1595,1595,1590,5647
20240605,135900,3795427937,1595,1595,1595,1595,601
20240605,135800,3794469342,1596,1597,1597,1594,9760
20240605,135700,3778896036,1597,1598,1598,1597,110
20240605,135600,3778720258,1598,1597,1598,1595,5014
20240605,135500,3770716145,1597,1596,1597,1594,12342
20240605,135400,3751032967,1596,1593,1596,1592,12159
20240605,135300,3731656065,1594,1583,1594,1583,67406
20240605,135200,3624636038,1584,1585,1585,1582,1781
20240605,135100,3621815605,1585,1582,1585,1582,6058
20240605,135000,3612224517,1582,1583,1583,1582,2595
20240605,134900,3608118981,1583,1581,1583,1581,143
20240605,134800,3607892716,1581,1581,1582,1581,16454
20240605,134700,3581871819,1581,1581,1581,1580,2542
20240605,134600,3577853268,1582,1582,1582,1580,2130
20240605,134500,3574486461,1580,1581,1581,1580,818
20240605,134400,3573193231,1581,1582,1582,1581,3146
20240605,134300,3568216484,1582,1581,1582,1581,1448
20240605,134200,3565926120,1580,1581,1581,1580,3762
20240605,134100,3559979622,1581,1580,1581,1580,10214
20240605,134000,3543839500,1580,1581,1581,1580,1699
20240605,133900,3541153823,1581,1581,1581,1580,1999
20240605,133800,3537993903,1581,1582,1582,1580,3600
20240605,133700,3532302458,1582,1582,1582,1581,1050
20240605,133600,3530641378,1581,1581,1581,1581,3892
20240605,133500,3524488126,1581,1581,1581,1580,1981
20240605,133400,3521356711,1580,1581,1581,1580,354
20240605,133300,3520797038,1581,1581,1581,1581,2019
20240605,133200,3517604999,1581,1581,1581,1580,1542
20240605,133100,3515168612,1580,1580,1581,1580,3516
20240605,133000,3509613322,1580,1580,1580,1580,6910
20240605,132900,3498695522,1580,1580,1582,1580,7987
20240605,132800,3486067400,1580,1580,1580,1579,1259
20240605,132700,3484078753,1580,1579,1580,1579,4125
20240605,132600,3477563323,1579,1580,1580,1579,881
20240605,132500,3476171978,1580,1580,1580,1580,520
20240605,132400,3475350378,1580,1581,1581,1580,4243
20240605,132300,3468646388,1581,1580,1581,1580,5763
20240605,132200,3459540529,1581,1581,1581,1580,3033
20240605,132100,3454745370,1581,1581,1581,1581,1307
20240605,132000,3452679003,1581,1580,1581,1580,1623
20240605,131900,3450114511,1581,1582,1583,1581,12388
20240605,131800,3430516512,1582,1583,1583,1582,2891
20240605,131700,3425942428,1583,1585,1585,1582,6436
20240605,131600,3415746942,1585,1584,1585,1584,4524
20240605,131500,3408578470,1584,1585,1585,1584,215
20240605,131400,3408237784,1585,1585,1585,1584,634
20240605,131300,3407232942,1585,1584,1585,1584,1034
20240605,131200,3405594210,1584,1584,1585,1584,343
20240605,131100,3405050847,1584,1584,1584,1584,3356
20240605,131000,3399734943,1582,1582,1582,1582,442
20240605,130900,3399035699,1582,1582,1583,1582,5375
20240605,130800,3390530020,1583,1588,1588,1583,21049
20240605,130700,3357174271,1588,1587,1588,1587,2176
20240605,130600,3353719692,1588,1588,1588,1587,616
20240605,130500,3352741677,1588,1588,1588,1588,2053
20240605,130400,3349481513,1587,1588,1588,1587,1363
20240605,130300,3347318056,1587,1587,1587,1586,976
20240605,130200,3345769491,1587,1588,1588,1587,2849
20240605,130100,3341246004,1588,1587,1588,1587,2131
20240605,130000,3337862611,1587,1586,1587,1586,2691
20240605,125900,3333593485,1585,1586,1586,1585,1485
20240605,125800,3331239478,1586,1586,1586,1585,677
20240605,125700,3330165859,1586,1586,1586,1585,1799
20240605,125600,3327313415,1586,1586,1586,1586,3648
20240605,125500,3321527687,1586,1586,1586,1585,7650
20240605,125400,3309395087,1586,1584,1587,1584,15019
20240605,125300,3285586102,1584,1584,1584,1584,72
20240605,125200,3285472054,1583,1583,1583,1582,216
20240605,125100,3285130195,1585,1583,1585,1582,5351
20240605,125000,3276656595,1583,1582,1583,1582,3982
20240605,124900,3270355662,1582,1580,1582,1580,19354
20240605,124800,3239774292,1580,1580,1580,1579,6960
20240605,124700,3228777592,1580,1580,1581,1580,766
20240605,124600,3227567309,1580,1580,1580,1580,143
20240605,124500,3227341369,1580,1581,1581,1580,280
20240605,124400,3226898709,1581,1581,1582,1580,3809
20240605,124300,3220875756,1581,1582,1582,1581,1368
20240605,124200,3218712833,1582,1583,1583,1582,13108
20240605,124100,3197975471,1583,1582,1583,1582,1114
20240605,124000,3196213112,1582,1583,1583,1582,119
20240605,123900,3196024853,1582,1582,1583,1582,472
20240605,123800,3195278068,1582,1579,1582,1579,887
20240605,123700,3193876044,1579,1580,1581,1579,507
20240605,123600,3193074978,1579,1581,1581,1579,6627
20240605,123500,3182604614,1580,1580,1581,1580,444
20240605,123400,3181902968,1580,1580,1581,1580,601
20240605,123300,3180953368,1580,1580,1581,1580,2255
20240605,123200,3177390438,1580,1580,1581,1580,697
20240605,123100,3176289163,1580,1581,1581,1580,1907
20240605,123000,3173275944,1581,1581,1582,1581,84
20240605,122900,3173143130,1581,1579,1581,1579,3811
20240605,122800,3167122016,1579,1580,1580,1579,5645
20240605,122700,3158207539,1580,1580,1580,1579,4540
20240605,122600,3151034516,1580,1580,1581,1580,20352
20240605,122500,3118878275,1580,1582,1582,1580,343
20240605,122400,3118336005,1581,1581,1583,1581,5709
20240605,122300,3109307086,1581,1581,1581,1581,0
20240605,122200,3109307086,1581,1581,1581,1581,105
20240605,122100,3109141081,1581,1581,1583,1581,335
20240605,122000,3108611430,1581,1585,1585,1581,6442
20240605,121900,3098418817,1585,1583,1585,1583,12957
20240605,121800,3077888440,1583,1581,1583,1580,6427
20240605,121700,3067724180,1580,1580,1581,1580,2598
20240605,121600,3063618952,1580,1579,1582,1579,10870
20240605,121500,3046430198,1579,1579,1580,1579,285
20240605,121400,3045979984,1579,1579,1580,1579,2156
20240605,121300,3042575131,1579,1580,1580,1579,1352
20240605,121200,3040439056,1580,1580,1580,1579,2510
20240605,121100,3036474731,1580,1579,1581,1579,5794
20240605,121000,3027322582,1579,1580,1580,1579,11270
20240605,120900,3009527209,1579,1580,1580,1579,2039
20240605,120800,3006306012,1579,1579,1580,1579,2101
20240605,120700,3002987518,1580,1579,1580,1579,774
20240605,120600,3001765367,1579,1579,1579,1579,2434
20240605,120500,2997922081,1578,1579,1579,1578,248
20240605,120400,2997530662,1578,1579,1580,1578,3471
20240605,120300,2992050341,1579,1579,1580,1579,1199
20240605,120200,2990156395,1579,1578,1579,1578,3179
20240605,120100,2985137259,1578,1578,1578,1577,3247
20240605,120000,2980013728,1577,1577,1578,1577,489
20240605,115900,2979242184,1577,1578,1578,1577,395
20240605,115800,2978618901,1577,1576,1577,1576,10501
20240605,115700,2962059258,1576,1576,1576,1576,1545
20240605,115600,2959624338,1577,1575,1577,1575,2149
20240605,115500,2956237503,1576,1576,1576,1575,5428
20240605,115400,2947683117,1576,1575,1576,1575,4769
20240605,115300,2940168105,1576,1576,1576,1575,6202
20240605,115200,2930393939,1575,1575,1576,1575,1785
20240605,115100,2927581436,1575,1575,1576,1575,2253
20240605,115000,2924032448,1576,1575,1577,1575,2451
20240605,114900,2920171795,1577,1577,1577,1575,11167
20240605,114800,2902582180,1577,1577,1577,1576,11741
20240605,114700,2884078150,1576,1576,1577,1576,295
20240605,114600,2883613168,1576,1577,1577,1576,1209
20240605,114500,2881706696,1576,1576,1577,1576,2097
20240605,114400,2878401817,1576,1577,1577,1576,533
20240605,114300,2877561529,1577,1576,1577,1576,214
20240605,114200,2877224219,1576,1575,1576,1575,573
20240605,114100,2876321187,1575,1576,1577,1575,4375
20240605,114000,2869428299,1577,1576,1577,1575,4680
20240605,113900,2862052503,1577,1576,1577,1575,2137
20240605,113800,2858684888,1575,1575,1576,1575,8568
20240605,113700,2845184587,1575,1575,1576,1575,9819
20240605,113600,2829719624,1575,1576,1576,1575,2155
20240605,113500,2826324884,1575,1576,1576,1575,4238
20240605,113400,2819646899,1576,1576,1577,1576,1119
20240605,113300,2817882843,1576,1576,1577,1576,14
20240605,113200,2817860769,1577,1576,1577,1576,5423
20240605,113100,2809314120,1576,1576,1577,1576,984
20240605,113000,2807763335,1576,1576,1576,1576,4881
20240605,112900,2800070879,1576,1576,1577,1576,14079
20240605,112800,2777872375,1576,1576,1577,1576,2471
20240605,112700,2773978037,1576,1577,1577,1576,1425
20240605,112600,2771732135,1576,1576,1577,1576,699
20240605,112500,2770629884,1576,1576,1576,1576,540
20240605,112400,2769778844,1576,1575,1576,1575,2446
20240605,112300,2765925468,1575,1576,1577,1575,17182
20240605,112200,2738841980,1576,1576,1577,1576,2286
20240605,112100,2735239239,1576,1577,1577,1576,879
20240605,112000,2733853442,1577,1577,1577,1576,3919
20240605,111900,2727673428,1577,1576,1577,1576,515
20240605,111800,2726861285,1576,1576,1577,1576,1435
20240605,111700,2724599595,1576,1576,1577,1576,2861
20240605,111600,2720089759,1576,1576,1577,1576,238
20240605,111500,2719714571,1577,1576,1577,1576,3475
20240605,111400,2714236517,1576,1576,1577,1576,348
20240605,111300,2713687967,1576,1575,1576,1575,2322
20240605,111200,2710028656,1575,1576,1576,1575,776
20240605,111100,2708806256,1576,1575,1576,1575,1281
20240605,111000,2706788190,1575,1576,1577,1575,5661
20240605,110900,2697866800,1576,1576,1577,1576,1926
20240605,110800,2694830724,1576,1577,1577,1576,1860
20240605,110700,2691897784,1576,1576,1576,1576,339
20240605,110600,2691363520,1576,1576,1576,1576,655
20240605,110500,2690331240,1576,1576,1577,1576,310
20240605,110400,2689842630,1576,1576,1577,1576,4554
20240605,110300,2682665127,1577,1576,1577,1576,3575
20240605,110200,2677028432,1576,1577,1578,1576,3835
20240605,110100,2670983151,1577,1577,1578,1577,3216
20240605,110000,2665908360,1577,1577,1577,1576,1362
20240605,105900,2663760560,1576,1577,1577,1576,526
20240605,105800,2662931574,1576,1576,1576,1576,136
20240605,105700,2662717238,1576,1576,1576,1575,985
20240605,105600,2661164909,1576,1576,1577,1575,1907
20240605,105500,2658158640,1575,1576,1576,1575,4536
20240605,105400,2651011889,1575,1575,1576,1575,4074
20240605,105300,2644593711,1575,1577,1577,1575,25005
20240605,105200,2605190183,1576,1576,1577,1576,804
20240605,105100,2603922903,1576,1576,1577,1576,1178
20240605,105000,2602065482,1577,1577,1577,1576,3202
20240605,104900,2597017791,1576,1577,1577,1576,3036
20240605,104800,2592232325,1576,1577,1577,1576,93
20240605,104700,2592085695,1577,1576,1577,1576,5315
20240605,104600,2583704464,1576,1577,1577,1576,2550
20240605,104500,2579685251,1576,1577,1577,1576,1370
20240605,104400,2577524979,1576,1576,1577,1576,1605
20240605,104300,2574995263,1577,1577,1578,1577,3120
20240605,104200,2570074338,1578,1578,1578,1577,3144
20240605,104100,2565115403,1577,1578,1578,1577,336
20240605,104000,2564585322,1577,1577,1577,1576,5761
20240605,103900,2555500361,1577,1577,1577,1577,171
20240605,103800,2555230694,1578,1577,1578,1577,1256
20240605,103700,2553249729,1576,1576,1577,1576,7530
20240605,103600,2541379806,1576,1577,1577,1576,4126
20240605,103500,2534875275,1576,1577,1577,1576,1824
20240605,103400,2531999067,1577,1577,1578,1577,3822
20240605,103300,2525968911,1577,1577,1578,1577,2160
20240605,103200,2522562589,1577,1577,1577,1577,2182
20240605,103100,2519121575,1577,1577,1577,1576,3097
20240605,103000,2514237863,1576,1578,1578,1576,4985
20240605,102900,2506377383,1577,1577,1578,1577,6019
20240605,102800,2496885320,1577,1577,1577,1577,4349
20240605,102700,2490026947,1578,1578,1578,1577,1201
20240605,102600,2488132175,1577,1578,1578,1577,2103
20240605,102500,2484814597,1577,1579,1579,1577,8250
20240605,102400,2471797221,1579,1577,1579,1577,2277
20240605,102300,2468202179,1579,1579,1579,1577,1440
20240605,102200,2465928853,1579,1579,1579,1577,2423
20240605,102100,2462104962,1579,1577,1579,1577,7650
20240605,102000,2450038006,1578,1576,1579,1576,6942
20240605,101900,2439092954,1576,1579,1579,1576,506
20240605,101800,2438295495,1576,1578,1579,1576,8275
20240605,101700,2425236179,1576,1576,1579,1576,814
20240605,101600,2423952536,1576,1576,1582,1576,7504
20240605,101500,2412108280,1576,1575,1582,1575,19542
20240605,101400,2381250211,1575,1575,1577,1574,17405
20240605,101300,2353835733,1575,1575,1575,1574,8586
20240605,101200,2340315081,1575,1575,1576,1575,1205
20240605,101100,2338417048,1575,1575,1576,1574,4502
20240605,101000,2331327662,1574,1575,1575,1574,6916
20240605,100900,2320441793,1575,1575,1575,1574,2132
20240605,100800,2317084885,1574,1575,1575,1573,2282
20240605,100700,2313493309,1573,1577,1577,1573,24465
20240605,100600,2274950646,1577,1578,1579,1577,6034
20240605,100500,2265431548,1578,1577,1578,1577,5126
20240605,100400,2257344089,1578,1577,1579,1576,6770
20240605,100300,2246666188,1577,1578,1579,1576,6146
20240605,100200,2236974199,1579,1579,1579,1577,10385
20240605,100100,2220592469,1579,1579,1580,1577,1923
20240605,100000,2217556204,1580,1579,1580,1576,7118
20240605,095900,2206319788,1576,1575,1580,1575,9674
20240605,095800,2191058978,1577,1572,1578,1572,13765
20240605,095700,2169389791,1573,1573,1574,1573,5051
20240605,095600,2161442536,1573,1573,1573,1572,8026
20240605,095500,2148818511,1573,1572,1573,1571,13130
20240605,095400,2128187811,1572,1572,1572,1571,2892
20240605,095300,2123644263,1572,1572,1573,1571,4629
20240605,095200,2116367470,1572,1572,1573,1571,32987
20240605,095100,2064504471,1573,1572,1573,1572,15269
20240605,095000,2040500481,1572,1572,1573,1572,2218
20240605,094900,2037011719,1572,1572,1573,1571,5718
20240605,094800,2028019328,1571,1572,1573,1571,9240
20240605,094700,2013497372,1572,1572,1582,1572,74569
20240605,094600,1895671748,1573,1572,1573,1571,26347
20240605,094500,1854254863,1571,1572,1572,1571,5645
20240605,094400,1845386491,1571,1571,1572,1571,25475
20240605,094300,1805364544,1571,1572,1572,1571,2315
20240605,094200,1801727625,1572,1570,1572,1570,40925
20240605,094100,1737440081,1571,1570,1571,1570,12462
20240605,094000,1717869715,1570,1572,1572,1570,15760
20240605,093900,1693115423,1572,1571,1572,1571,33835
20240605,093800,1639955836,1571,1574,1574,1571,41127
20240605,093700,1575295280,1573,1573,1574,1572,26358
20240605,093600,1533838042,1574,1576,1576,1573,20407
20240605,093500,1501712909,1575,1577,1577,1574,5889
20240605,093400,1492438059,1577,1575,1578,1573,51290
20240605,093300,1411722475,1574,1579,1579,1574,37861
20240605,093200,1352070647,1579,1582,1582,1578,15487
20240605,093100,1327602271,1582,1579,1582,1578,7175
20240605,093000,1316264064,1579,1578,1579,1576,5531
20240605,092900,1307535140,1578,1577,1578,1576,4844
20240605,092800,1299895621,1577,1578,1578,1576,2215
20240605,092700,1296401915,1578,1578,1578,1575,29097
20240605,092600,1250547243,1578,1578,1579,1577,3854
20240605,092500,1244466054,1579,1579,1580,1578,2316
20240605,092400,1240809206,1579,1580,1580,1577,11040
20240605,092300,1223388703,1580,1582,1582,1578,31379
20240605,092200,1173805223,1582,1584,1584,1581,6062
20240605,092100,1164215136,1587,1587,1590,1580,29054
20240605,092000,1118186731,1585,1580,1588,1580,2568
20240605,091900,1114120513,1581,1579,1581,1579,17061
20240605,091800,1087170114,1579,1580,1584,1579,12313
20240605,091700,1067724880,1580,1579,1580,1575,42897
20240605,091600,1000041819,1578,1577,1579,1575,28751
20240605,091500,954731848,1577,1575,1577,1574,11294
20240605,091400,936945761,1575,1575,1577,1572,44951
20240605,091300,866179188,1575,1576,1578,1570,45210
20240605,091200,795030517,1576,1587,1587,1576,66077
20240605,091100,690604387,1587,1596,1596,1584,123970
20240605,091000,493628471,1595,1595,1599,1595,31819
20240605,090900,442821389,1598,1595,1599,1594,9871
20240605,090800,427070992,1595,1595,1598,1592,12663
20240605,090700,406872963,1591,1593,1593,1590,21610
20240605,090600,372479189,1592,1598,1598,1592,11434
20240605,090500,354237927,1598,1594,1598,1594,6375
20240605,090400,344064767,1593,1595,1595,1589,40391
20240605,090300,279789113,1595,1598,1599,1593,5638
20240605,090200,270799511,1599,1589,1599,1589,37636
20240605,090100,210858041,1590,1598,1598,1590,33775
20240605,090000,157045961,1598,1605,1616,1590,98213