stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,185200,8338675104,1175,1175,1175,1175,4842
20240604,185100,8338675104,1175,1175,1175,1175,0
20240604,185000,8338675104,1175,1175,1175,1175,0
20240604,184900,8338675104,1175,1175,1175,1175,0
20240604,184800,8338675104,1175,1175,1175,1175,0
20240604,184700,8338675104,1175,1175,1175,1175,0
20240604,184600,8338675104,1175,1175,1175,1175,0
20240604,184500,8338675104,1175,1175,1175,1175,0
20240604,184400,8338675104,1175,1175,1175,1175,0
20240604,184300,8338675104,1175,1175,1175,1175,0
20240604,184200,8338675104,1175,1175,1175,1175,0
20240604,184100,8338675104,1175,1175,1175,1175,0
20240604,184000,8338675104,1175,1175,1175,1175,0
20240604,183900,8338675104,1175,1175,1175,1175,0
20240604,183800,8338675104,1175,1175,1175,1175,0
20240604,183700,8338675104,1175,1175,1175,1175,0
20240604,183600,8338675104,1175,1175,1175,1175,0
20240604,183500,8338675104,1175,1175,1175,1175,0
20240604,183400,8338675104,1175,1175,1175,1175,0
20240604,183300,8338675104,1175,1175,1175,1175,0
20240604,183200,8338675104,1175,1175,1175,1175,0
20240604,183100,8338675104,1175,1175,1175,1175,0
20240604,183000,8338675104,1175,1175,1175,1175,0
20240604,182900,8338675104,1175,1175,1175,1175,0
20240604,182800,8338675104,1175,1175,1175,1175,0
20240604,182700,8338675104,1175,1175,1175,1175,0
20240604,182600,8338675104,1175,1175,1175,1175,0
20240604,182500,8338675104,1175,1175,1175,1175,0
20240604,182400,8338675104,1175,1175,1175,1175,0
20240604,182300,8338675104,1175,1175,1175,1175,0
20240604,182200,8338675104,1175,1175,1175,1175,4842
20240604,182100,8338675104,1175,1175,1175,1175,0
20240604,182000,8338675104,1175,1175,1175,1175,0
20240604,181900,8338675104,1175,1175,1175,1175,0
20240604,181800,8338675104,1175,1175,1175,1175,0
20240604,181700,8338675104,1175,1175,1175,1175,0
20240604,181600,8338675104,1175,1175,1175,1175,0
20240604,181500,8338675104,1175,1175,1175,1175,0
20240604,181400,8338675104,1175,1175,1175,1175,0
20240604,181300,8338675104,1175,1175,1175,1175,0
20240604,181200,8338675104,1175,1175,1175,1175,0
20240604,181100,8338675104,1175,1175,1175,1175,0
20240604,181000,8338675104,1175,1175,1175,1175,0
20240604,180900,8338675104,1175,1175,1175,1175,0
20240604,180800,8338675104,1175,1175,1175,1175,0
20240604,180700,8338675104,1175,1175,1175,1175,0
20240604,180600,8338675104,1175,1175,1175,1175,0
20240604,180500,8338675104,1175,1175,1175,1175,0
20240604,180400,8338675104,1175,1175,1175,1175,0
20240604,180300,8338675104,1175,1175,1175,1175,0
20240604,180200,8338675104,1175,1175,1175,1175,0
20240604,180100,8338675104,1175,1175,1175,1175,0
20240604,180000,8338675104,1175,1175,1175,1175,0
20240604,175900,8338675104,1175,1175,1175,1175,0
20240604,175800,8338675104,1175,1175,1175,1175,0
20240604,175700,8338675104,1175,1175,1175,1175,0
20240604,175600,8338675104,1175,1175,1175,1175,0
20240604,175500,8338675104,1175,1175,1175,1175,0
20240604,175400,8338675104,1175,1175,1175,1175,0
20240604,175300,8338675104,1175,1175,1175,1175,0
20240604,175200,8338675104,1175,1175,1175,1175,4842
20240604,175100,8338675104,1175,1175,1175,1175,0
20240604,175000,8338675104,1175,1175,1175,1175,0
20240604,174900,8338675104,1175,1175,1175,1175,0
20240604,174800,8338675104,1175,1175,1175,1175,0
20240604,174700,8338675104,1175,1175,1175,1175,0
20240604,174600,8338675104,1175,1175,1175,1175,0
20240604,174500,8338675104,1175,1175,1175,1175,0
20240604,174400,8338675104,1175,1175,1175,1175,0
20240604,174300,8338675104,1175,1175,1175,1175,0
20240604,174200,8338675104,1175,1175,1175,1175,0
20240604,174100,8338675104,1175,1175,1175,1175,0
20240604,174000,8338675104,1175,1175,1175,1175,0
20240604,173900,8338675104,1175,1175,1175,1175,0
20240604,173800,8338675104,1175,1175,1175,1175,0
20240604,173700,8338675104,1175,1175,1175,1175,0
20240604,173600,8338675104,1175,1175,1175,1175,0
20240604,173500,8338675104,1175,1175,1175,1175,0
20240604,173400,8338675104,1175,1175,1175,1175,0
20240604,173300,8338675104,1175,1175,1175,1175,0
20240604,173200,8338675104,1175,1175,1175,1175,0
20240604,173100,8338675104,1175,1175,1175,1175,0
20240604,173000,8338675104,1175,1175,1175,1175,0
20240604,172900,8338675104,1175,1175,1175,1175,0
20240604,172800,8338675104,1175,1175,1175,1175,0
20240604,172700,8338675104,1175,1175,1175,1175,0
20240604,172600,8338675104,1175,1175,1175,1175,0
20240604,172500,8338675104,1175,1175,1175,1175,0
20240604,172400,8338675104,1175,1175,1175,1175,0
20240604,172300,8338675104,1175,1175,1175,1175,0
20240604,172200,8338675104,1175,1175,1175,1175,4842
20240604,172100,8338675104,1175,1175,1175,1175,0
20240604,172000,8338675104,1175,1175,1175,1175,0
20240604,171900,8338675104,1175,1175,1175,1175,0
20240604,171800,8338675104,1175,1175,1175,1175,0
20240604,171700,8338675104,1175,1175,1175,1175,0
20240604,171600,8338675104,1175,1175,1175,1175,0
20240604,171500,8338675104,1175,1175,1175,1175,0
20240604,171400,8338675104,1175,1175,1175,1175,0
20240604,171300,8338675104,1175,1175,1175,1175,0
20240604,171200,8338675104,1175,1175,1175,1175,0
20240604,171100,8338675104,1175,1175,1175,1175,0
20240604,171000,8338675104,1175,1175,1175,1175,0
20240604,170900,8338675104,1175,1175,1175,1175,0
20240604,170800,8338675104,1175,1175,1175,1175,0
20240604,170700,8338675104,1175,1175,1175,1175,0
20240604,170600,8338675104,1175,1175,1175,1175,0
20240604,170500,8338675104,1175,1175,1175,1175,0
20240604,170400,8338675104,1175,1175,1175,1175,0
20240604,170300,8338675104,1175,1175,1175,1175,0
20240604,170200,8338675104,1175,1175,1175,1175,0
20240604,170100,8338675104,1175,1175,1175,1175,0
20240604,170000,8338675104,1175,1175,1175,1175,0
20240604,165900,8338675104,1175,1175,1175,1175,0
20240604,165800,8338675104,1175,1175,1175,1175,0
20240604,165700,8338675104,1175,1175,1175,1175,0
20240604,165600,8338675104,1175,1175,1175,1175,0
20240604,165500,8338675104,1175,1175,1175,1175,0
20240604,165400,8338675104,1175,1175,1175,1175,0
20240604,165300,8338675104,1175,1175,1175,1175,0
20240604,165200,8338675104,1175,1175,1175,1175,4842
20240604,165100,8338675104,1175,1175,1175,1175,0
20240604,165000,8338675104,1175,1175,1175,1175,0
20240604,164900,8338675104,1175,1175,1175,1175,0
20240604,164800,8338675104,1175,1175,1175,1175,0
20240604,164700,8338675104,1175,1175,1175,1175,0
20240604,164600,8338675104,1175,1175,1175,1175,0
20240604,164500,8338675104,1175,1175,1175,1175,0
20240604,164400,8338675104,1175,1175,1175,1175,0
20240604,164300,8338675104,1175,1175,1175,1175,0
20240604,164200,8338675104,1175,1175,1175,1175,0
20240604,164100,8338675104,1175,1175,1175,1175,0
20240604,164000,8338675104,1175,1175,1175,1175,0
20240604,163900,8338675104,1175,1175,1175,1175,0
20240604,163800,8338675104,1175,1175,1175,1175,0
20240604,163700,8338675104,1175,1175,1175,1175,0
20240604,163600,8338675104,1175,1175,1175,1175,0
20240604,163500,8338675104,1175,1175,1175,1175,0
20240604,163400,8338675104,1175,1175,1175,1175,0
20240604,163300,8338675104,1175,1175,1175,1175,0
20240604,163200,8338675104,1175,1175,1175,1175,0
20240604,163100,8338675104,1175,1175,1175,1175,0
20240604,163000,8338675104,1175,1175,1175,1175,0
20240604,162900,8338675104,1175,1175,1175,1175,0
20240604,162800,8338675104,1175,1175,1175,1175,0
20240604,162700,8338675104,1175,1175,1175,1175,0
20240604,162600,8338675104,1175,1175,1175,1175,0
20240604,162500,8338675104,1175,1175,1175,1175,0
20240604,162400,8338675104,1175,1175,1175,1175,0
20240604,162300,8338675104,1175,1175,1175,1175,0
20240604,162200,8338675104,1175,1175,1175,1175,4842
20240604,162100,8338675104,1175,1175,1175,1175,0
20240604,162000,8338675104,1175,1175,1175,1175,0
20240604,161900,8338675104,1175,1175,1175,1175,0
20240604,161800,8338675104,1175,1175,1175,1175,0
20240604,161700,8338675104,1175,1175,1175,1175,0
20240604,161600,8338675104,1175,1175,1175,1175,0
20240604,161500,8338675104,1175,1175,1175,1175,0
20240604,161400,8338675104,1175,1175,1175,1175,0
20240604,161300,8338675104,1175,1175,1175,1175,0
20240604,161200,8338675104,1175,1175,1175,1175,0
20240604,161100,8338675104,1175,1175,1175,1175,0
20240604,161000,8338675104,1175,1175,1175,1175,0
20240604,160900,8338675104,1175,1175,1175,1175,0
20240604,160800,8338675104,1175,1175,1175,1175,0
20240604,160700,8338675104,1175,1175,1175,1175,0
20240604,160600,8338675104,1175,1175,1175,1175,0
20240604,160500,8338675104,1175,1175,1175,1175,0
20240604,160400,8338675104,1175,1175,1175,1175,0
20240604,160300,8338675104,1175,1175,1175,1175,0
20240604,160200,8338675104,1175,1175,1175,1175,0
20240604,160100,8338675104,1175,1175,1175,1175,0
20240604,160000,8338675104,1175,1175,1175,1175,0
20240604,155900,8338675104,1175,1175,1175,1175,0
20240604,155800,8338675104,1175,1175,1175,1175,0
20240604,155700,8338675104,1175,1175,1175,1175,0
20240604,155600,8338675104,1175,1175,1175,1175,0
20240604,155500,8338675104,1175,1175,1175,1175,0
20240604,155400,8338675104,1175,1175,1175,1175,0
20240604,155300,8338675104,1175,1175,1175,1175,0
20240604,155200,8338675104,1175,1175,1175,1175,4842
20240604,155100,8338675104,1175,1175,1175,1175,0
20240604,155000,8338675104,1175,1175,1175,1175,0
20240604,154900,8338675104,1175,1175,1175,1175,0
20240604,154800,8338675104,1175,1175,1175,1175,0
20240604,154700,8338675104,1175,1175,1175,1175,0
20240604,154600,8338675104,1175,1175,1175,1175,0
20240604,154500,8338675104,1175,1175,1175,1175,0
20240604,154400,8338675104,1175,1175,1175,1175,0
20240604,154300,8338675104,1175,1175,1175,1175,0
20240604,154200,8338675104,1175,1175,1175,1175,0
20240604,154100,8338675104,1175,1175,1175,1175,0
20240604,154000,8338675104,1175,1175,1175,1175,0
20240604,153900,8338675104,1175,1175,1175,1175,0
20240604,153800,8338675104,1175,1175,1175,1175,0
20240604,153700,8338675104,1175,1175,1175,1175,0
20240604,153600,8338675104,1175,1175,1175,1175,0
20240604,153500,8338675104,1175,1175,1175,1175,0
20240604,153400,8338675104,1175,1175,1175,1175,0
20240604,153300,8338675104,1175,1175,1175,1175,0
20240604,153200,8338675104,1175,1175,1175,1175,0
20240604,153100,8338675104,1175,1175,1175,1175,0
20240604,153000,8338675104,1175,1175,1175,1175,4842
20240604,152900,8332985754,1175,1175,1175,1175,0
20240604,152800,8332985754,1175,1175,1175,1175,0
20240604,152700,8332985754,1175,1175,1175,1175,0
20240604,152600,8332985754,1175,1175,1175,1175,0
20240604,152500,8332985754,1175,1175,1175,1175,0
20240604,152400,8332985754,1175,1175,1175,1175,0
20240604,152300,8332985754,1175,1175,1175,1175,0
20240604,152200,8332985754,1175,1175,1175,1175,0
20240604,152100,8332985754,1175,1175,1175,1175,0
20240604,152000,8332985754,1175,1175,1175,1175,0
20240604,151900,8332985754,1175,1175,1175,1175,33959
20240604,151800,8293083929,1175,1175,1175,1175,4642
20240604,151700,8287629579,1175,1175,1175,1175,2054
20240604,151600,8285216129,1175,1175,1175,1175,2001
20240604,151500,8282864954,1175,1175,1175,1175,2
20240604,151400,8282862604,1175,1175,1175,1175,0
20240604,151300,8282862604,1175,1175,1175,1175,1277
20240604,151200,8281362129,1175,1175,1175,1175,3110
20240604,151100,8277707879,1175,1175,1175,1175,105
20240604,151000,8277584504,1175,1175,1175,1175,118
20240604,150900,8277445854,1175,1175,1175,1175,700
20240604,150800,8276623354,1175,1175,1175,1175,505
20240604,150700,8276029979,1175,1175,1175,1175,127
20240604,150600,8275880754,1175,1175,1175,1175,2104
20240604,150500,8273408554,1175,1175,1175,1175,2442
20240604,150400,8270539204,1175,1175,1175,1175,1430
20240604,150300,8268858954,1175,1175,1175,1175,471
20240604,150200,8268305529,1175,1175,1175,1175,3070
20240604,150100,8264698279,1175,1175,1175,1175,501
20240604,150000,8264109604,1175,1175,1175,1175,1500
20240604,145900,8262347104,1175,1175,1175,1175,687
20240604,145800,8261539879,1175,1175,1175,1175,100
20240604,145700,8261422379,1175,1175,1175,1175,0
20240604,145600,8261422379,1175,1175,1175,1175,1411
20240604,145500,8259764454,1175,1175,1175,1175,272
20240604,145400,8259444854,1175,1175,1175,1175,500
20240604,145300,8258857354,1175,1175,1175,1175,800
20240604,145200,8257917354,1175,1175,1175,1175,0
20240604,145100,8257917354,1175,1175,1175,1175,201
20240604,145000,8257681179,1175,1175,1175,1175,2070
20240604,144900,8255248929,1175,1175,1175,1175,1
20240604,144800,8255247754,1175,1175,1175,1175,2182
20240604,144700,8252683904,1175,1175,1175,1175,0
20240604,144600,8252683904,1175,1175,1175,1175,1705
20240604,144500,8250680529,1175,1175,1175,1175,650
20240604,144400,8249916779,1175,1175,1175,1175,6
20240604,144300,8249909729,1175,1175,1175,1175,493
20240604,144200,8249330454,1175,1175,1175,1175,211
20240604,144100,8249082529,1175,1175,1175,1175,270
20240604,144000,8248765279,1175,1175,1175,1175,1166
20240604,143900,8247395229,1175,1175,1175,1175,0
20240604,143800,8247395229,1175,1175,1175,1175,4
20240604,143700,8247390529,1175,1175,1175,1175,545
20240604,143600,8246750154,1175,1175,1175,1175,1284
20240604,143500,8245241454,1175,1175,1175,1175,16455
20240604,143400,8225906829,1175,1175,1175,1175,3
20240604,143300,8225903304,1175,1175,1175,1175,6
20240604,143200,8225896254,1175,1175,1175,1175,0
20240604,143100,8225896254,1175,1175,1175,1175,641
20240604,143000,8225143079,1175,1175,1175,1175,148
20240604,142900,8224969179,1175,1175,1175,1175,11
20240604,142800,8224956254,1175,1175,1175,1175,1000
20240604,142700,8223781254,1175,1175,1175,1175,0
20240604,142600,8223781254,1175,1175,1175,1175,4491
20240604,142500,8218504329,1175,1175,1175,1175,220
20240604,142400,8218245829,1175,1175,1175,1175,23694
20240604,142300,8190405379,1175,1175,1175,1175,100
20240604,142200,8190287879,1175,1175,1175,1175,44
20240604,142100,8190236179,1175,1175,1175,1175,10
20240604,142000,8190224429,1175,1175,1175,1175,20
20240604,141900,8190200929,1175,1175,1175,1175,331
20240604,141800,8189812004,1175,1175,1175,1175,49
20240604,141700,8189754429,1175,1175,1175,1175,0
20240604,141600,8189754429,1175,1175,1175,1175,435
20240604,141500,8189243304,1175,1175,1175,1175,2730
20240604,141400,8186035554,1175,1175,1175,1175,208
20240604,141300,8185791154,1175,1175,1175,1175,2280
20240604,141200,8183112154,1175,1175,1175,1175,501
20240604,141100,8182523479,1175,1175,1175,1175,7
20240604,141000,8182515254,1175,1175,1175,1175,81
20240604,140900,8182420079,1175,1175,1175,1175,13
20240604,140800,8182404804,1175,1175,1175,1175,0
20240604,140700,8182404804,1175,1175,1175,1175,5
20240604,140600,8182398929,1175,1175,1175,1175,50
20240604,140500,8182340179,1175,1175,1175,1175,200
20240604,140400,8182105179,1175,1175,1175,1175,1500
20240604,140300,8180342679,1175,1175,1175,1175,1250
20240604,140200,8178873929,1175,1175,1175,1175,4
20240604,140100,8178869229,1175,1175,1175,1175,110
20240604,140000,8178739979,1175,1175,1175,1175,0
20240604,135900,8178739979,1175,1175,1175,1175,1
20240604,135800,8178738804,1175,1175,1175,1175,0
20240604,135700,8178738804,1175,1175,1175,1175,39
20240604,135600,8178692979,1175,1175,1175,1175,0
20240604,135500,8178692979,1175,1175,1175,1175,100
20240604,135400,8178575479,1175,1175,1175,1175,1000
20240604,135300,8177400479,1175,1175,1175,1175,456
20240604,135200,8176864679,1175,1175,1175,1175,16
20240604,135100,8176845879,1175,1175,1175,1175,4000
20240604,135000,8172145879,1175,1175,1175,1175,20
20240604,134900,8172122379,1175,1175,1175,1175,0
20240604,134800,8172122379,1175,1175,1175,1175,0
20240604,134700,8172122379,1175,1175,1175,1175,300
20240604,134600,8171769879,1175,1175,1175,1175,650
20240604,134500,8171006129,1175,1175,1175,1175,103
20240604,134400,8170885104,1175,1175,1175,1175,20
20240604,134300,8170861604,1175,1175,1175,1175,200
20240604,134200,8170626604,1175,1175,1175,1175,10
20240604,134100,8170614854,1175,1175,1175,1175,0
20240604,134000,8170614854,1175,1175,1175,1175,505
20240604,133900,8170021479,1175,1175,1175,1175,26
20240604,133800,8169990929,1175,1175,1175,1175,1307
20240604,133700,8168455204,1175,1175,1175,1175,11009
20240604,133600,8155519629,1175,1175,1175,1175,100
20240604,133500,8155402129,1175,1175,1175,1175,0
20240604,133400,8155402129,1175,1175,1175,1175,301
20240604,133300,8155048454,1175,1175,1175,1175,0
20240604,133200,8155048454,1175,1175,1175,1175,20
20240604,133100,8155024954,1175,1175,1175,1175,0
20240604,133000,8155024954,1175,1175,1175,1175,100
20240604,132900,8154907454,1175,1175,1175,1175,700
20240604,132800,8154084954,1175,1175,1175,1175,471
20240604,132700,8153531529,1175,1175,1175,1175,28
20240604,132600,8153498629,1175,1175,1175,1175,200
20240604,132500,8153263629,1175,1175,1175,1175,400
20240604,132400,8152793629,1175,1175,1175,1175,2339
20240604,132300,8150045304,1175,1175,1175,1175,200
20240604,132200,8149810304,1175,1175,1175,1175,251
20240604,132100,8149515379,1175,1175,1175,1175,100
20240604,132000,8149397879,1175,1175,1175,1175,281
20240604,131900,8149067704,1175,1175,1175,1175,80
20240604,131800,8148973704,1175,1175,1175,1175,267
20240604,131700,8148659979,1175,1175,1175,1175,1902
20240604,131600,8146425129,1175,1175,1175,1175,5
20240604,131500,8146419254,1175,1175,1175,1175,0
20240604,131400,8146419254,1175,1175,1175,1175,111
20240604,131300,8146288829,1175,1175,1175,1175,251
20240604,131200,8145993904,1175,1175,1175,1175,281
20240604,131100,8145663729,1175,1175,1175,1175,3660
20240604,131000,8141363229,1175,1175,1175,1175,300
20240604,130900,8141010729,1175,1175,1175,1175,10
20240604,130800,8140998979,1175,1175,1175,1175,503
20240604,130700,8140407954,1175,1175,1175,1175,940
20240604,130600,8139303454,1175,1175,1175,1175,0
20240604,130500,8139303454,1175,1175,1175,1175,27
20240604,130400,8139271729,1175,1175,1175,1175,358
20240604,130300,8138851079,1175,1175,1175,1175,2803
20240604,130200,8135557554,1175,1175,1175,1175,2
20240604,130100,8135555204,1175,1175,1175,1175,1000
20240604,130000,8134380204,1175,1175,1175,1175,3
20240604,125900,8134376679,1175,1175,1175,1175,0
20240604,125800,8134376679,1175,1175,1175,1175,110
20240604,125700,8134247429,1175,1175,1175,1175,331
20240604,125600,8133858504,1175,1175,1175,1175,60
20240604,125500,8133788004,1175,1175,1175,1175,12
20240604,125400,8133773904,1175,1175,1175,1175,480
20240604,125300,8133209904,1175,1175,1175,1175,334
20240604,125200,8132817454,1175,1175,1175,1175,51
20240604,125100,8132757529,1175,1175,1175,1175,59
20240604,125000,8132688204,1175,1175,1175,1175,116
20240604,124900,8132551904,1175,1175,1175,1175,718
20240604,124800,8131708254,1175,1175,1175,1175,1018
20240604,124700,8130512104,1175,1175,1175,1175,400
20240604,124600,8130042104,1175,1175,1175,1175,0
20240604,124500,8130042104,1175,1175,1175,1175,100
20240604,124400,8129924604,1175,1175,1175,1175,0
20240604,124300,8129924604,1175,1175,1175,1175,1
20240604,124200,8129923429,1175,1175,1175,1175,0
20240604,124100,8129923429,1175,1175,1175,1175,0
20240604,124000,8129923429,1175,1175,1175,1175,100
20240604,123900,8129805929,1175,1175,1175,1175,0
20240604,123800,8129805929,1175,1175,1175,1175,1
20240604,123700,8129804754,1175,1175,1175,1175,560
20240604,123600,8129146754,1175,1175,1175,1175,50
20240604,123500,8129088004,1175,1175,1175,1175,0
20240604,123400,8129088004,1175,1175,1175,1175,0
20240604,123300,8129088004,1175,1175,1175,1175,1501
20240604,123200,8127324329,1175,1175,1175,1175,1360
20240604,123100,8125726329,1175,1175,1175,1175,389
20240604,123000,8125269254,1175,1175,1175,1175,252
20240604,122900,8124973154,1175,1175,1175,1175,4003
20240604,122800,8120269629,1175,1175,1175,1175,300
20240604,122700,8119917129,1175,1175,1175,1175,175
20240604,122600,8119711504,1175,1175,1175,1175,1020
20240604,122500,8118513004,1175,1175,1175,1175,0
20240604,122400,8118513004,1175,1175,1175,1175,16
20240604,122300,8118494204,1175,1175,1175,1175,0
20240604,122200,8118494204,1175,1175,1175,1175,500
20240604,122100,8117906704,1175,1175,1175,1175,279
20240604,122000,8117578879,1175,1175,1175,1175,0
20240604,121900,8117578879,1175,1175,1175,1175,2572
20240604,121800,8114556779,1175,1175,1175,1175,1020
20240604,121700,8113358279,1175,1175,1175,1175,1
20240604,121600,8113357104,1175,1175,1175,1175,800
20240604,121500,8112417104,1175,1175,1175,1175,401
20240604,121400,8111945929,1175,1175,1175,1175,183
20240604,121300,8111730904,1175,1175,1175,1175,10
20240604,121200,8111719154,1175,1175,1175,1175,331
20240604,121100,8111330229,1175,1175,1175,1175,532
20240604,121000,8110705129,1175,1175,1175,1175,0
20240604,120900,8110705129,1175,1175,1175,1175,0
20240604,120800,8110705129,1175,1175,1175,1175,902
20240604,120700,8109645279,1175,1175,1175,1175,70
20240604,120600,8109563029,1175,1175,1175,1175,347
20240604,120500,8109155304,1175,1175,1175,1175,0
20240604,120400,8109155304,1175,1175,1175,1175,100
20240604,120300,8109037804,1175,1175,1175,1175,0
20240604,120200,8109037804,1175,1175,1175,1175,50
20240604,120100,8108979054,1175,1175,1175,1175,0
20240604,120000,8108979054,1175,1175,1175,1175,10
20240604,115900,8108967304,1175,1175,1175,1175,652
20240604,115800,8108201204,1175,1175,1175,1175,300
20240604,115700,8107848704,1175,1175,1175,1175,130
20240604,115600,8107695954,1175,1175,1175,1175,3713
20240604,115500,8103333179,1175,1175,1175,1175,200
20240604,115400,8103098179,1175,1175,1175,1175,0
20240604,115300,8103098179,1175,1175,1175,1175,0
20240604,115200,8103098179,1175,1175,1175,1175,0
20240604,115100,8103098179,1175,1175,1175,1175,500
20240604,115000,8102510679,1175,1175,1175,1175,317
20240604,114900,8102138204,1175,1175,1175,1175,0
20240604,114800,8102138204,1175,1175,1175,1175,749
20240604,114700,8101258129,1175,1175,1175,1175,194
20240604,114600,8101030179,1175,1175,1175,1175,1000
20240604,114500,8099855179,1175,1175,1175,1175,2500
20240604,114400,8096917679,1175,1175,1175,1175,491
20240604,114300,8096340754,1175,1175,1175,1175,1990
20240604,114200,8094002504,1175,1175,1175,1175,603
20240604,114100,8093293979,1175,1175,1175,1175,221
20240604,114000,8093034304,1175,1175,1175,1175,700
20240604,113900,8092211804,1175,1175,1175,1175,260
20240604,113800,8091906304,1175,1175,1175,1175,1271
20240604,113700,8090412879,1175,1175,1175,1175,122
20240604,113600,8090269529,1175,1175,1175,1175,1119
20240604,113500,8088954704,1175,1175,1175,1175,958
20240604,113400,8087829054,1175,1175,1175,1175,1
20240604,113300,8087827879,1175,1175,1175,1175,708
20240604,113200,8086995979,1175,1175,1175,1175,600
20240604,113100,8086290979,1175,1175,1175,1175,0
20240604,113000,8086290979,1175,1175,1175,1175,20
20240604,112900,8086267479,1175,1175,1175,1175,0
20240604,112800,8086267479,1175,1175,1175,1175,1
20240604,112700,8086266304,1175,1175,1175,1175,800
20240604,112600,8085326304,1175,1175,1175,1175,1351
20240604,112500,8083738879,1175,1175,1175,1175,0
20240604,112400,8083738879,1175,1175,1175,1175,5228
20240604,112300,8077595979,1175,1175,1175,1175,12
20240604,112200,8077581879,1175,1175,1175,1175,0
20240604,112100,8077581879,1175,1175,1175,1175,0
20240604,112000,8077581879,1175,1175,1175,1175,250
20240604,111900,8077288129,1175,1175,1175,1175,20
20240604,111800,8077264629,1175,1175,1175,1175,500
20240604,111700,8076677129,1175,1175,1175,1175,0
20240604,111600,8076677129,1175,1175,1175,1175,6065
20240604,111500,8069550754,1175,1175,1175,1175,0
20240604,111400,8069550754,1175,1175,1175,1175,51
20240604,111300,8069490829,1175,1175,1175,1175,62
20240604,111200,8069417979,1175,1175,1175,1175,100
20240604,111100,8069300479,1175,1175,1175,1175,300
20240604,111000,8068947979,1175,1175,1175,1175,60
20240604,110900,8068877479,1175,1175,1175,1175,20770
20240604,110800,8044472729,1175,1175,1175,1175,150
20240604,110700,8044296479,1175,1175,1175,1175,219
20240604,110600,8044039154,1175,1175,1175,1175,177
20240604,110500,8043831179,1175,1175,1175,1175,5544
20240604,110400,8037316979,1175,1175,1175,1175,7000
20240604,110300,8029091979,1175,1175,1175,1175,5325
20240604,110200,8022835104,1175,1175,1175,1175,3746
20240604,110100,8018433554,1175,1175,1175,1175,30
20240604,110000,8018398304,1175,1175,1175,1175,354
20240604,105900,8017982354,1175,1175,1175,1175,473
20240604,105800,8017426579,1175,1175,1175,1175,206
20240604,105700,8017184529,1175,1175,1175,1175,1696
20240604,105600,8015191729,1175,1175,1175,1175,14
20240604,105500,8015175279,1175,1175,1175,1175,5334
20240604,105400,8008907829,1175,1175,1175,1175,124
20240604,105300,8008762129,1175,1175,1175,1175,10
20240604,105200,8008750379,1175,1175,1175,1175,410
20240604,105100,8008268629,1175,1175,1175,1175,8566
20240604,105000,7998203579,1175,1175,1175,1175,150
20240604,104900,7998027329,1175,1175,1175,1175,6152
20240604,104800,7990798729,1175,1175,1175,1175,2000
20240604,104700,7988448729,1175,1175,1175,1175,58
20240604,104600,7988380579,1175,1175,1175,1175,50002
20240604,104500,7929628229,1175,1175,1175,1175,11581
20240604,104400,7916020554,1175,1175,1175,1175,70
20240604,104300,7915938304,1175,1175,1175,1175,2017
20240604,104200,7913568329,1175,1175,1175,1175,7196
20240604,104100,7905113029,1175,1175,1175,1175,1368
20240604,104000,7903505629,1175,1175,1175,1175,1153
20240604,103900,7902150854,1175,1175,1175,1175,50
20240604,103800,7902092104,1175,1175,1175,1175,1084
20240604,103700,7900818404,1175,1175,1175,1175,101
20240604,103600,7900699729,1175,1175,1175,1175,100
20240604,103500,7900582229,1175,1175,1175,1175,269
20240604,103400,7900266154,1175,1175,1175,1175,5629
20240604,103300,7893652079,1175,1175,1175,1175,306
20240604,103200,7893292529,1175,1175,1175,1175,1488
20240604,103100,7891544129,1175,1175,1175,1175,6501
20240604,103000,7883905454,1175,1175,1175,1175,10932
20240604,102900,7871060354,1175,1175,1175,1175,1405
20240604,102800,7869409479,1175,1175,1175,1175,2200
20240604,102700,7866824479,1175,1175,1175,1175,1600
20240604,102600,7864944479,1175,1175,1175,1175,325
20240604,102500,7864562604,1175,1175,1175,1175,2061
20240604,102400,7862140929,1175,1175,1175,1175,1160
20240604,102300,7860777929,1175,1175,1175,1175,104
20240604,102200,7860655729,1175,1175,1175,1175,30
20240604,102100,7860620479,1175,1175,1175,1175,4696
20240604,102000,7855102679,1175,1175,1175,1175,471
20240604,101900,7854549254,1175,1175,1175,1175,3313
20240604,101800,7850656479,1175,1175,1175,1175,2179
20240604,101700,7848096154,1175,1175,1175,1175,2012
20240604,101600,7845732054,1175,1175,1175,1175,925
20240604,101500,7844645179,1175,1175,1175,1175,154
20240604,101400,7844464229,1175,1175,1175,1175,16141
20240604,101300,7825498554,1175,1175,1175,1175,1268
20240604,101200,7824008654,1175,1175,1175,1175,13760
20240604,101100,7807840654,1175,1175,1175,1175,6725
20240604,101000,7799938779,1175,1175,1175,1175,2509
20240604,100900,7796990704,1175,1175,1175,1175,456
20240604,100800,7796454904,1175,1175,1175,1175,4329
20240604,100700,7791368329,1175,1175,1175,1175,5
20240604,100600,7791362454,1175,1175,1175,1175,740
20240604,100500,7790492954,1175,1175,1175,1175,5271
20240604,100400,7784299529,1175,1175,1175,1175,15460
20240604,100300,7766134029,1175,1175,1175,1175,3932
20240604,100200,7761513929,1175,1175,1175,1175,447
20240604,100100,7760988704,1175,1175,1175,1175,332
20240604,100000,7760598604,1175,1175,1175,1175,6763
20240604,095900,7752652079,1175,1175,1175,1175,1121
20240604,095800,7751334904,1175,1175,1175,1175,5248
20240604,095700,7745168504,1175,1175,1175,1175,804
20240604,095600,7744223804,1175,1175,1175,1175,28004
20240604,095500,7711319104,1175,1175,1175,1175,911
20240604,095400,7710248679,1175,1175,1175,1175,1389
20240604,095300,7708616604,1175,1175,1175,1175,4058
20240604,095200,7703848454,1175,1175,1175,1175,3226
20240604,095100,7700057904,1175,1175,1175,1175,1190
20240604,095000,7698659654,1175,1175,1175,1175,5341
20240604,094900,7692383979,1175,1175,1175,1175,1813
20240604,094800,7690253704,1175,1175,1175,1175,2151
20240604,094700,7687726279,1175,1175,1175,1175,5539
20240604,094600,7681217954,1175,1175,1175,1175,28657
20240604,094500,7647545979,1175,1175,1175,1175,5153
20240604,094400,7641491204,1175,1175,1175,1175,590
20240604,094300,7640797954,1175,1175,1175,1175,312
20240604,094200,7640431354,1175,1175,1175,1175,875
20240604,094100,7639403229,1175,1175,1175,1175,19168
20240604,094000,7616880829,1175,1175,1175,1175,1167
20240604,093900,7615509604,1175,1175,1175,1175,13622
20240604,093800,7599503754,1175,1175,1175,1175,12600
20240604,093700,7584698754,1175,1175,1175,1175,11653
20240604,093600,7571006479,1175,1175,1175,1175,8778
20240604,093500,7560692329,1175,1175,1175,1175,19756
20240604,093400,7537479029,1175,1175,1175,1175,24317
20240604,093300,7508906554,1175,1175,1175,1175,9561
20240604,093200,7497672379,1175,1175,1175,1175,19343
20240604,093100,7474944354,1175,1175,1175,1175,3874
20240604,093000,7470392404,1175,1175,1175,1175,28637
20240604,092900,7436743929,1175,1175,1175,1175,4917
20240604,092800,7430966454,1175,1175,1175,1175,11654
20240604,092700,7417273004,1175,1175,1175,1175,31806
20240604,092600,7379900954,1175,1175,1175,1175,2479
20240604,092500,7376988129,1175,1175,1175,1175,8816
20240604,092400,7366629329,1175,1175,1175,1175,9618
20240604,092300,7355328179,1175,1175,1175,1175,3144
20240604,092200,7351633979,1175,1175,1175,1175,56615
20240604,092100,7285111354,1175,1175,1175,1175,6283
20240604,092000,7277728829,1175,1175,1175,1175,43425
20240604,091900,7226704454,1175,1175,1175,1175,50466
20240604,091800,7167406904,1175,1175,1175,1175,10744
20240604,091700,7154782704,1175,1175,1175,1175,11082
20240604,091600,7141761354,1175,1175,1175,1175,11583
20240604,091500,7128151329,1175,1175,1175,1175,24175
20240604,091400,7099745704,1175,1175,1175,1175,36619
20240604,091300,7056718379,1175,1175,1175,1175,11312
20240604,091200,7043426779,1175,1175,1175,1175,16636
20240604,091100,7023879479,1175,1175,1175,1175,55255
20240604,091000,6958954854,1175,1175,1175,1175,45674
20240604,090900,6905287904,1175,1175,1175,1175,38734
20240604,090800,6859775454,1175,1175,1175,1175,49934
20240604,090700,6801103004,1175,1175,1175,1175,20796
20240604,090600,6776667704,1175,1175,1175,1175,116754
20240604,090500,6639481754,1175,1175,1175,1175,123085
20240604,090400,6494856879,1175,1175,1175,1175,196056
20240604,090300,6264491079,1175,1175,1175,1175,232337
20240604,090200,5991495104,1175,1175,1175,1175,5099144
20240604,090100,0,904,904,904,904,0
20240604,090000,0,904,904,904,904,0