stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,185200,213305751924,1527,1527,1527,1527,63741
20240605,185100,213305751924,1527,1527,1527,1527,0
20240605,185000,213305751924,1527,1527,1527,1527,0
20240605,184900,213305751924,1527,1527,1527,1527,0
20240605,184800,213305751924,1527,1527,1527,1527,0
20240605,184700,213305751924,1527,1527,1527,1527,0
20240605,184600,213305751924,1527,1527,1527,1527,0
20240605,184500,213305751924,1527,1527,1527,1527,0
20240605,184400,213305751924,1527,1527,1527,1527,0
20240605,184300,213305751924,1527,1527,1527,1527,0
20240605,184200,213305751924,1527,1527,1527,1527,0
20240605,184100,213305751924,1527,1527,1527,1527,0
20240605,184000,213305751924,1527,1527,1527,1527,0
20240605,183900,213305751924,1527,1527,1527,1527,0
20240605,183800,213305751924,1527,1527,1527,1527,0
20240605,183700,213305751924,1527,1527,1527,1527,0
20240605,183600,213305751924,1527,1527,1527,1527,0
20240605,183500,213305751924,1527,1527,1527,1527,0
20240605,183400,213305751924,1527,1527,1527,1527,0
20240605,183300,213305751924,1527,1527,1527,1527,0
20240605,183200,213305751924,1527,1527,1527,1527,0
20240605,183100,213305751924,1527,1527,1527,1527,0
20240605,183000,213305751924,1527,1527,1527,1527,0
20240605,182900,213305751924,1527,1527,1527,1527,0
20240605,182800,213305751924,1527,1527,1527,1527,0
20240605,182700,213305751924,1527,1527,1527,1527,0
20240605,182600,213305751924,1527,1527,1527,1527,0
20240605,182500,213305751924,1527,1527,1527,1527,0
20240605,182400,213305751924,1527,1527,1527,1527,0
20240605,182300,213305751924,1527,1527,1527,1527,0
20240605,182200,213305751924,1527,1527,1527,1527,63741
20240605,182100,213305751924,1527,1527,1527,1527,0
20240605,182000,213305751924,1527,1527,1527,1527,0
20240605,181900,213305751924,1527,1527,1527,1527,0
20240605,181800,213305751924,1527,1527,1527,1527,0
20240605,181700,213305751924,1527,1527,1527,1527,0
20240605,181600,213305751924,1527,1527,1527,1527,0
20240605,181500,213305751924,1527,1527,1527,1527,0
20240605,181400,213305751924,1527,1527,1527,1527,0
20240605,181300,213305751924,1527,1527,1527,1527,0
20240605,181200,213305751924,1527,1527,1527,1527,0
20240605,181100,213305751924,1527,1527,1527,1527,0
20240605,181000,213305751924,1527,1527,1527,1527,0
20240605,180900,213305751924,1527,1527,1527,1527,0
20240605,180800,213305751924,1527,1527,1527,1527,0
20240605,180700,213305751924,1527,1527,1527,1527,0
20240605,180600,213305751924,1527,1527,1527,1527,0
20240605,180500,213305751924,1527,1527,1527,1527,0
20240605,180400,213305751924,1527,1527,1527,1527,0
20240605,180300,213305751924,1527,1527,1527,1527,0
20240605,180200,213305751924,1527,1527,1527,1527,0
20240605,180100,213305751924,1527,1527,1527,1527,0
20240605,180000,213305751924,1527,1527,1527,1527,0
20240605,175900,213305751924,1527,1527,1527,1527,0
20240605,175800,213305751924,1527,1527,1527,1527,0
20240605,175700,213305751924,1527,1527,1527,1527,0
20240605,175600,213305751924,1527,1527,1527,1527,0
20240605,175500,213305751924,1527,1527,1527,1527,0
20240605,175400,213305751924,1527,1527,1527,1527,0
20240605,175300,213305751924,1527,1527,1527,1527,0
20240605,175200,213305751924,1527,1527,1527,1527,63741
20240605,175100,213305751924,1527,1527,1527,1527,0
20240605,175000,213305751924,1527,1527,1527,1527,0
20240605,174900,213305751924,1527,1527,1527,1527,0
20240605,174800,213305751924,1527,1527,1527,1527,0
20240605,174700,213305751924,1527,1527,1527,1527,0
20240605,174600,213305751924,1527,1527,1527,1527,0
20240605,174500,213305751924,1527,1527,1527,1527,0
20240605,174400,213305751924,1527,1527,1527,1527,0
20240605,174300,213305751924,1527,1527,1527,1527,0
20240605,174200,213305751924,1527,1527,1527,1527,0
20240605,174100,213305751924,1527,1527,1527,1527,0
20240605,174000,213305751924,1527,1527,1527,1527,0
20240605,173900,213305751924,1527,1527,1527,1527,0
20240605,173800,213305751924,1527,1527,1527,1527,0
20240605,173700,213305751924,1527,1527,1527,1527,0
20240605,173600,213305751924,1527,1527,1527,1527,0
20240605,173500,213305751924,1527,1527,1527,1527,0
20240605,173400,213305751924,1527,1527,1527,1527,0
20240605,173300,213305751924,1527,1527,1527,1527,0
20240605,173200,213305751924,1527,1527,1527,1527,0
20240605,173100,213305751924,1527,1527,1527,1527,0
20240605,173000,213305751924,1527,1527,1527,1527,0
20240605,172900,213305751924,1527,1527,1527,1527,0
20240605,172800,213305751924,1527,1527,1527,1527,0
20240605,172700,213305751924,1527,1527,1527,1527,0
20240605,172600,213305751924,1527,1527,1527,1527,0
20240605,172500,213305751924,1527,1527,1527,1527,0
20240605,172400,213305751924,1527,1527,1527,1527,0
20240605,172300,213305751924,1527,1527,1527,1527,0
20240605,172200,213305751924,1527,1527,1527,1527,63741
20240605,172100,213305751924,1527,1527,1527,1527,0
20240605,172000,213305751924,1527,1527,1527,1527,0
20240605,171900,213305751924,1527,1527,1527,1527,0
20240605,171800,213305751924,1527,1527,1527,1527,0
20240605,171700,213305751924,1527,1527,1527,1527,0
20240605,171600,213305751924,1527,1527,1527,1527,0
20240605,171500,213305751924,1527,1527,1527,1527,0
20240605,171400,213305751924,1527,1527,1527,1527,0
20240605,171300,213305751924,1527,1527,1527,1527,0
20240605,171200,213305751924,1527,1527,1527,1527,0
20240605,171100,213305751924,1527,1527,1527,1527,0
20240605,171000,213305751924,1527,1527,1527,1527,0
20240605,170900,213305751924,1527,1527,1527,1527,0
20240605,170800,213305751924,1527,1527,1527,1527,0
20240605,170700,213305751924,1527,1527,1527,1527,0
20240605,170600,213305751924,1527,1527,1527,1527,0
20240605,170500,213305751924,1527,1527,1527,1527,0
20240605,170400,213305751924,1527,1527,1527,1527,0
20240605,170300,213305751924,1527,1527,1527,1527,0
20240605,170200,213305751924,1527,1527,1527,1527,0
20240605,170100,213305751924,1527,1527,1527,1527,0
20240605,170000,213305751924,1527,1527,1527,1527,0
20240605,165900,213305751924,1527,1527,1527,1527,0
20240605,165800,213305751924,1527,1527,1527,1527,0
20240605,165700,213305751924,1527,1527,1527,1527,0
20240605,165600,213305751924,1527,1527,1527,1527,0
20240605,165500,213305751924,1527,1527,1527,1527,0
20240605,165400,213305751924,1527,1527,1527,1527,0
20240605,165300,213305751924,1527,1527,1527,1527,0
20240605,165200,213305751924,1527,1527,1527,1527,63741
20240605,165100,213305751924,1527,1527,1527,1527,0
20240605,165000,213305751924,1527,1527,1527,1527,0
20240605,164900,213305751924,1527,1527,1527,1527,0
20240605,164800,213305751924,1527,1527,1527,1527,0
20240605,164700,213305751924,1527,1527,1527,1527,0
20240605,164600,213305751924,1527,1527,1527,1527,0
20240605,164500,213305751924,1527,1527,1527,1527,0
20240605,164400,213305751924,1527,1527,1527,1527,0
20240605,164300,213305751924,1527,1527,1527,1527,0
20240605,164200,213305751924,1527,1527,1527,1527,0
20240605,164100,213305751924,1527,1527,1527,1527,0
20240605,164000,213305751924,1527,1527,1527,1527,0
20240605,163900,213305751924,1527,1527,1527,1527,0
20240605,163800,213305751924,1527,1527,1527,1527,0
20240605,163700,213305751924,1527,1527,1527,1527,0
20240605,163600,213305751924,1527,1527,1527,1527,0
20240605,163500,213305751924,1527,1527,1527,1527,0
20240605,163400,213305751924,1527,1527,1527,1527,0
20240605,163300,213305751924,1527,1527,1527,1527,0
20240605,163200,213305751924,1527,1527,1527,1527,0
20240605,163100,213305751924,1527,1527,1527,1527,0
20240605,163000,213305751924,1527,1527,1527,1527,0
20240605,162900,213305751924,1527,1527,1527,1527,0
20240605,162800,213305751924,1527,1527,1527,1527,0
20240605,162700,213305751924,1527,1527,1527,1527,0
20240605,162600,213305751924,1527,1527,1527,1527,0
20240605,162500,213305751924,1527,1527,1527,1527,0
20240605,162400,213305751924,1527,1527,1527,1527,0
20240605,162300,213305751924,1527,1527,1527,1527,0
20240605,162200,213305751924,1527,1527,1527,1527,63741
20240605,162100,213305751924,1527,1527,1527,1527,0
20240605,162000,213305751924,1527,1527,1527,1527,0
20240605,161900,213305751924,1527,1527,1527,1527,0
20240605,161800,213305751924,1527,1527,1527,1527,0
20240605,161700,213305751924,1527,1527,1527,1527,0
20240605,161600,213305751924,1527,1527,1527,1527,0
20240605,161500,213305751924,1527,1527,1527,1527,0
20240605,161400,213305751924,1527,1527,1527,1527,0
20240605,161300,213305751924,1527,1527,1527,1527,0
20240605,161200,213305751924,1527,1527,1527,1527,0
20240605,161100,213305751924,1527,1527,1527,1527,0
20240605,161000,213305751924,1527,1527,1527,1527,0
20240605,160900,213305751924,1527,1527,1527,1527,0
20240605,160800,213305751924,1527,1527,1527,1527,0
20240605,160700,213305751924,1527,1527,1527,1527,0
20240605,160600,213305751924,1527,1527,1527,1527,0
20240605,160500,213305751924,1527,1527,1527,1527,0
20240605,160400,213305751924,1527,1527,1527,1527,0
20240605,160300,213305751924,1527,1527,1527,1527,0
20240605,160200,213305751924,1527,1527,1527,1527,0
20240605,160100,213305751924,1527,1527,1527,1527,0
20240605,160000,213305751924,1527,1527,1527,1527,0
20240605,155900,213305751924,1527,1527,1527,1527,0
20240605,155800,213305751924,1527,1527,1527,1527,0
20240605,155700,213305751924,1527,1527,1527,1527,0
20240605,155600,213305751924,1527,1527,1527,1527,0
20240605,155500,213305751924,1527,1527,1527,1527,0
20240605,155400,213305751924,1527,1527,1527,1527,0
20240605,155300,213305751924,1527,1527,1527,1527,0
20240605,155200,213305751924,1527,1527,1527,1527,63741
20240605,155100,213305751924,1527,1527,1527,1527,0
20240605,155000,213305751924,1527,1527,1527,1527,0
20240605,154900,213305751924,1527,1527,1527,1527,0
20240605,154800,213305751924,1527,1527,1527,1527,0
20240605,154700,213305751924,1527,1527,1527,1527,0
20240605,154600,213305751924,1527,1527,1527,1527,0
20240605,154500,213305751924,1527,1527,1527,1527,0
20240605,154400,213305751924,1527,1527,1527,1527,0
20240605,154300,213305751924,1527,1527,1527,1527,0
20240605,154200,213305751924,1527,1527,1527,1527,0
20240605,154100,213305751924,1527,1527,1527,1527,0
20240605,154000,213305751924,1527,1527,1527,1527,0
20240605,153900,213305751924,1527,1527,1527,1527,0
20240605,153800,213305751924,1527,1527,1527,1527,0
20240605,153700,213305751924,1527,1527,1527,1527,0
20240605,153600,213305751924,1527,1527,1527,1527,0
20240605,153500,213305751924,1527,1527,1527,1527,0
20240605,153400,213305751924,1527,1527,1527,1527,0
20240605,153300,213305751924,1527,1527,1527,1527,0
20240605,153200,213305751924,1527,1527,1527,1527,0
20240605,153100,213305751924,1527,1527,1527,1527,0
20240605,153000,213305751924,1527,1527,1527,1527,63741
20240605,152900,213208419417,1527,1527,1527,1527,0
20240605,152800,213208419417,1527,1527,1527,1527,0
20240605,152700,213208419417,1527,1527,1527,1527,0
20240605,152600,213208419417,1527,1527,1527,1527,0
20240605,152500,213208419417,1527,1527,1527,1527,0
20240605,152400,213208419417,1527,1527,1527,1527,0
20240605,152300,213208419417,1527,1527,1527,1527,0
20240605,152200,213208419417,1527,1527,1527,1527,0
20240605,152100,213208419417,1527,1527,1527,1527,0
20240605,152000,213208419417,1527,1527,1527,1527,0
20240605,151900,213208419417,1527,1527,1527,1527,1161501
20240605,151800,211434807390,1527,1527,1527,1527,2111002
20240605,151700,208211307336,1527,1527,1527,1527,11289
20240605,151600,208194069033,1527,1527,1527,1527,327930
20240605,151500,207693319923,1527,1527,1527,1527,4836
20240605,151400,207685935351,1527,1527,1527,1527,7498
20240605,151300,207674485905,1527,1527,1527,1527,3222
20240605,151200,207669565911,1527,1527,1527,1527,5467
20240605,151100,207661217802,1527,1527,1527,1527,2573
20240605,151000,207657288831,1527,1527,1527,1527,20643
20240605,150900,207625766970,1527,1527,1527,1527,4958
20240605,150800,207618196104,1527,1527,1527,1527,10037
20240605,150700,207602869605,1527,1527,1527,1527,22567
20240605,150600,207568409796,1527,1527,1527,1527,9176
20240605,150500,207554398044,1527,1527,1527,1527,4387
20240605,150400,207547699095,1527,1527,1527,1527,1802
20240605,150300,207544947441,1527,1527,1527,1527,2011
20240605,150200,207541876644,1527,1527,1527,1527,2316
20240605,150100,207538340112,1527,1527,1527,1527,2122
20240605,150000,207535099818,1527,1527,1527,1527,3795
20240605,145900,207529304853,1527,1527,1527,1527,3804
20240605,145800,207523496145,1527,1527,1527,1527,1798
20240605,145700,207520750599,1527,1527,1527,1527,9518
20240605,145600,207506216613,1527,1527,1527,1527,3545
20240605,145500,207500803398,1527,1527,1527,1527,5379
20240605,145400,207492589665,1527,1527,1527,1527,9454
20240605,145300,207478153407,1527,1527,1527,1527,28225
20240605,145200,207435053832,1527,1527,1527,1527,3048
20240605,145100,207430399536,1527,1527,1527,1527,3330
20240605,145000,207425314626,1527,1527,1527,1527,7392
20240605,144900,207414027042,1527,1527,1527,1527,5007
20240605,144800,207406381353,1527,1527,1527,1527,3461
20240605,144700,207401096406,1527,1527,1527,1527,9312
20240605,144600,207386876982,1527,1527,1527,1527,30524
20240605,144500,207340266834,1527,1527,1527,1527,27326
20240605,144400,207298540032,1527,1527,1527,1527,11398
20240605,144300,207281135286,1527,1527,1527,1527,12854
20240605,144200,207261507228,1527,1527,1527,1527,14238
20240605,144100,207239765802,1527,1527,1527,1527,20526
20240605,144000,207208422600,1527,1527,1527,1527,11921
20240605,143900,207190219233,1527,1527,1527,1527,5761
20240605,143800,207181422186,1527,1527,1527,1527,11780
20240605,143700,207163434126,1527,1527,1527,1527,5199
20240605,143600,207155495253,1527,1527,1527,1527,11604
20240605,143500,207137775945,1527,1527,1527,1527,20729
20240605,143400,207106122762,1527,1527,1527,1527,27874
20240605,143300,207063559164,1527,1527,1527,1527,10292
20240605,143200,207047843280,1527,1527,1527,1527,22074
20240605,143100,207014136282,1527,1527,1527,1527,22399
20240605,143000,206979933009,1527,1527,1527,1527,8515
20240605,142900,206966930604,1527,1527,1527,1527,20118
20240605,142800,206936210418,1527,1527,1527,1527,2556
20240605,142700,206932307406,1527,1527,1527,1527,27395
20240605,142600,206890475241,1527,1527,1527,1527,49855
20240605,142500,206814346656,1527,1527,1527,1527,24982
20240605,142400,206776199142,1527,1527,1527,1527,40417
20240605,142300,206714482383,1527,1527,1527,1527,17264
20240605,142200,206688120255,1527,1527,1527,1527,52395
20240605,142100,206608113090,1527,1527,1527,1527,58233
20240605,142000,206519191299,1527,1527,1527,1527,101351
20240605,141900,206364428322,1527,1527,1527,1527,80953
20240605,141800,206240813091,1527,1527,1527,1527,243409
20240605,141700,205869127548,1527,1506,1527,1504,5824050
20240605,141600,196983841781,1506,1502,1509,1501,144347
20240605,141500,196766684400,1502,1502,1503,1497,122449
20240605,141400,196582875504,1502,1496,1502,1491,139737
20240605,141300,196373699599,1492,1486,1504,1486,483742
20240605,141200,195650493957,1487,1489,1490,1486,136904
20240605,141100,195446848772,1489,1490,1490,1485,140372
20240605,141000,195237966000,1489,1496,1497,1488,248369
20240605,140900,194867482279,1497,1493,1498,1491,192359
20240605,140800,194580164861,1493,1490,1498,1489,249857
20240605,140700,194206871488,1491,1492,1493,1481,436572
20240605,140600,193557377146,1492,1515,1517,1492,551498
20240605,140500,192728100441,1514,1515,1518,1508,397870
20240605,140400,192125329501,1516,1484,1520,1484,1450094
20240605,140300,189942246804,1484,1479,1489,1477,347594
20240605,140200,189426062726,1480,1461,1490,1459,698336
20240605,140100,188394465253,1461,1457,1463,1456,85624
20240605,140000,188269491998,1457,1454,1457,1453,35954
20240605,135900,188217147504,1455,1456,1459,1453,36003
20240605,135800,188164739412,1456,1454,1459,1451,64095
20240605,135700,188071599999,1454,1455,1455,1452,30080
20240605,135600,188027893330,1452,1457,1459,1452,58299
20240605,135500,187943055060,1456,1459,1461,1456,56623
20240605,135400,187860499579,1460,1460,1463,1455,84929
20240605,135300,187736528849,1460,1458,1461,1456,90698
20240605,135200,187604219786,1459,1457,1461,1451,79911
20240605,135100,187487737876,1459,1446,1460,1442,129066
20240605,135000,187300884357,1445,1452,1453,1445,81877
20240605,134900,187182314957,1452,1457,1457,1452,57065
20240605,134800,187099305518,1455,1458,1459,1453,40987
20240605,134700,187039588538,1453,1460,1464,1445,269391
20240605,134600,186648125573,1460,1460,1462,1457,44964
20240605,134500,186582519873,1460,1458,1460,1457,52960
20240605,134400,186505314869,1460,1462,1466,1457,73024
20240605,134300,186398558531,1462,1458,1463,1456,87441
20240605,134200,186271012682,1459,1450,1465,1450,131773
20240605,134100,186078845043,1453,1455,1458,1445,183182
20240605,134000,185813274154,1455,1465,1466,1449,253830
20240605,133900,185443581241,1466,1472,1473,1463,107217
20240605,133800,185286204754,1471,1470,1475,1465,218887
20240605,133700,184964176294,1470,1465,1471,1462,146424
20240605,133600,184749503985,1465,1471,1471,1464,117742
20240605,133500,184576777712,1466,1476,1477,1466,215499
20240605,133400,184259479722,1475,1468,1477,1466,220229
20240605,133300,183935191018,1468,1475,1476,1466,255490
20240605,133200,183560096734,1474,1471,1480,1471,257459
20240605,133100,183179942411,1472,1465,1476,1463,202809
20240605,133000,182881492386,1466,1475,1478,1462,155065
20240605,132900,182653652557,1473,1474,1483,1468,414755
20240605,132800,182041336649,1474,1452,1484,1452,677252
20240605,132700,181044723803,1453,1454,1455,1445,104552
20240605,132600,180892983012,1455,1450,1455,1444,175218
20240605,132500,180638796231,1448,1450,1452,1444,135287
20240605,132400,180442782586,1450,1438,1451,1437,84792
20240605,132300,180320420437,1438,1441,1444,1436,56343
20240605,132200,180239339797,1440,1436,1441,1435,40621
20240605,132100,180180949875,1436,1435,1438,1431,132569
20240605,132000,179990759098,1435,1443,1445,1435,133202
20240605,131900,179798850011,1445,1452,1459,1436,241562
20240605,131800,179449410277,1452,1454,1464,1451,205039
20240605,131700,179150456293,1453,1455,1468,1449,376603
20240605,131600,178600995467,1454,1447,1455,1441,436092
20240605,131500,177969395649,1446,1437,1447,1437,111962
20240605,131400,177807783864,1438,1436,1438,1433,62496
20240605,131300,177718076323,1436,1440,1442,1432,87882
20240605,131200,177591812286,1440,1432,1443,1431,172349
20240605,131100,177343985018,1432,1425,1435,1425,96472
20240605,131000,177205795839,1426,1422,1426,1420,165597
20240605,130900,176970386863,1425,1436,1436,1420,163835
20240605,130800,176736226555,1436,1439,1440,1434,90665
20240605,130700,176605937319,1439,1447,1447,1435,116620
20240605,130600,176437899854,1447,1448,1452,1442,160235
20240605,130500,176205708412,1449,1447,1456,1446,310246
20240605,130400,175755324943,1446,1436,1447,1436,279634
20240605,130300,175352134511,1437,1435,1437,1432,67201
20240605,130200,175255695173,1435,1439,1440,1434,107779
20240605,130100,175100821420,1440,1437,1440,1436,215878
20240605,130000,174790251576,1437,1424,1438,1424,123837
20240605,125900,174612991967,1425,1419,1425,1418,54913
20240605,125800,174534979398,1419,1421,1421,1418,48515
20240605,125700,174466112407,1421,1419,1422,1418,29948
20240605,125600,174423598566,1419,1416,1419,1415,67191
20240605,125500,174328402408,1415,1420,1420,1415,140342
20240605,125400,174129537103,1420,1422,1422,1419,55504
20240605,125300,174050707902,1423,1425,1426,1421,46955
20240605,125200,173983879278,1425,1430,1430,1425,33721
20240605,125100,173935731044,1430,1430,1434,1428,89037
20240605,125000,173808330825,1430,1433,1434,1430,51369
20240605,124900,173734786563,1432,1420,1437,1420,154317
20240605,124800,173514263140,1419,1423,1425,1419,73143
20240605,124700,173410361439,1421,1426,1426,1421,55560
20240605,124600,173331246461,1426,1422,1427,1420,144364
20240605,124500,173125871309,1422,1418,1424,1417,122839
20240605,124400,172951335859,1419,1416,1419,1415,92667
20240605,124300,172820083095,1416,1417,1418,1414,110941
20240605,124200,172663025961,1417,1423,1423,1415,210231
20240605,124100,172364797917,1423,1427,1428,1422,78039
20240605,124000,172253604280,1427,1432,1432,1427,67179
20240605,123900,172157595248,1432,1429,1433,1427,49365
20240605,123800,172087011063,1428,1427,1431,1426,51260
20240605,123700,172013838074,1426,1428,1430,1423,137227
20240605,123600,171818274533,1429,1432,1433,1426,56322
20240605,123500,171737774116,1433,1425,1436,1424,87031
20240605,123400,171613351665,1427,1430,1432,1424,164717
20240605,123300,171378343797,1430,1439,1442,1429,96815
20240605,123200,171239570944,1440,1444,1445,1439,77345
20240605,123100,171128007924,1444,1437,1445,1435,52616
20240605,123000,171052223743,1437,1439,1440,1435,62788
20240605,122900,170961966687,1439,1446,1448,1434,197408
20240605,122800,170676977129,1444,1430,1447,1429,138360
20240605,122700,170477952570,1430,1427,1431,1426,47611
20240605,122600,170409910312,1426,1429,1429,1426,59054
20240605,122500,170325635453,1429,1424,1430,1424,107508
20240605,122400,170172270603,1424,1426,1429,1424,64348
20240605,122300,170080539209,1425,1429,1432,1425,105687
20240605,122200,169929533933,1429,1434,1439,1429,173640
20240605,122100,169680661272,1434,1431,1440,1431,174198
20240605,122000,169430784398,1432,1424,1432,1423,129276
20240605,121900,169246252214,1425,1418,1430,1417,161195
20240605,121800,169017126518,1419,1419,1420,1411,168888
20240605,121700,168778091043,1415,1432,1432,1410,442627
20240605,121600,168150405101,1432,1440,1441,1431,71576
20240605,121500,168047623533,1441,1433,1441,1430,143492
20240605,121400,167841888512,1433,1435,1438,1431,124109
20240605,121300,167663952706,1435,1450,1451,1435,178404
20240605,121200,167406608123,1451,1442,1452,1442,204507
20240605,121100,167110417692,1443,1443,1447,1439,102123
20240605,121000,166963187256,1444,1441,1448,1440,93896
20240605,120900,166827494090,1442,1438,1444,1433,120963
20240605,120800,166653537509,1439,1441,1441,1432,74822
20240605,120700,166546028553,1440,1439,1451,1439,251122
20240605,120600,166183114063,1439,1426,1445,1426,345847
20240605,120500,165687405445,1427,1411,1427,1411,165116
20240605,120400,165452497913,1413,1425,1426,1410,415317
20240605,120300,164864720431,1425,1419,1427,1411,451528
20240605,120200,164225003566,1419,1449,1450,1417,631932
20240605,120100,163322429384,1449,1452,1453,1449,154292
20240605,120000,163098635183,1453,1452,1454,1451,46884
20240605,115900,163030526421,1452,1458,1458,1452,113659
20240605,115800,162865282171,1458,1455,1460,1455,52612
20240605,115700,162788628396,1458,1461,1461,1455,54090
20240605,115600,162709831837,1461,1462,1463,1459,42099
20240605,115500,162648308832,1463,1457,1463,1456,61104
20240605,115400,162559200243,1457,1458,1458,1456,23734
20240605,115300,162524620742,1458,1456,1458,1455,37292
20240605,115200,162470316255,1456,1457,1458,1454,58207
20240605,115100,162385606784,1457,1460,1461,1456,37235
20240605,115000,162331283853,1460,1465,1465,1460,56359
20240605,114900,162248876320,1465,1467,1467,1462,96061
20240605,114800,162108182403,1467,1467,1469,1460,47211
20240605,114700,162038928468,1464,1461,1474,1460,198668
20240605,114600,161747173157,1460,1454,1461,1453,82237
20240605,114500,161627403084,1454,1456,1457,1453,70039
20240605,114400,161525499559,1457,1457,1459,1454,42889
20240605,114300,161463032393,1457,1454,1459,1452,75090
20240605,114200,161353772175,1453,1451,1458,1451,83099
20240605,114100,161233075880,1451,1457,1460,1451,108244
20240605,114000,161075520085,1458,1455,1458,1452,118253
20240605,113900,160903576365,1455,1455,1464,1455,104077
20240605,113800,160751862076,1456,1469,1469,1455,316689
20240605,113700,160288810107,1469,1464,1469,1464,58738
20240605,113600,160202645773,1465,1465,1466,1463,62730
20240605,113500,160110741038,1463,1463,1465,1462,80961
20240605,113400,159992281248,1463,1455,1467,1455,187108
20240605,113300,159718758728,1456,1456,1458,1453,110797
20240605,113200,159557533942,1456,1450,1461,1449,167249
20240605,113100,159314122113,1450,1439,1464,1437,283355
20240605,113000,158904004806,1438,1465,1469,1430,1135224
20240605,112900,157258755001,1469,1467,1469,1465,91215
20240605,112800,157124973034,1470,1468,1472,1465,125274
20240605,112700,156941090467,1469,1473,1474,1465,126733
20240605,112600,156754752221,1473,1477,1478,1472,50459
20240605,112500,156680360700,1475,1480,1480,1475,62862
20240605,112400,156587394185,1480,1474,1481,1474,57998
20240605,112300,156501681857,1474,1478,1479,1470,87675
20240605,112200,156372512281,1479,1482,1483,1477,95754
20240605,112100,156230707372,1483,1479,1483,1476,113307
20240605,112000,156063072828,1479,1480,1482,1478,36324
20240605,111900,156009293995,1480,1490,1492,1472,162422
20240605,111800,155768701494,1491,1485,1495,1485,333720
20240605,111700,155271130509,1486,1479,1488,1477,209407
20240605,111600,154960605400,1479,1466,1479,1463,106407
20240605,111500,154803949568,1465,1467,1468,1462,136824
20240605,111400,154603493342,1468,1470,1471,1467,118263
20240605,111300,154429705924,1470,1462,1471,1460,231626
20240605,111200,154090338129,1462,1478,1478,1455,442348
20240605,111100,153441617785,1480,1479,1480,1475,75525
20240605,111000,153330013773,1480,1474,1480,1473,240454
20240605,110900,152975334425,1475,1480,1481,1465,440422
20240605,110800,152326679186,1480,1485,1486,1478,185315
20240605,110700,152052159116,1485,1480,1485,1476,250421
20240605,110600,151681308959,1480,1490,1491,1480,266478
20240605,110500,151285760452,1490,1499,1500,1490,301153
20240605,110400,150835258823,1498,1495,1499,1495,532478
20240605,110300,150037824559,1495,1492,1498,1492,562275
20240605,110200,149197144048,1493,1489,1494,1485,458521
20240605,110100,148513852956,1489,1489,1490,1480,477447
20240605,110000,147804987733,1489,1472,1490,1472,538242
20240605,105900,147007572816,1474,1469,1476,1469,281874
20240605,105800,146592611425,1469,1468,1472,1467,249294
20240605,105700,146226277481,1469,1468,1472,1464,338784
20240605,105600,145728779423,1468,1464,1471,1463,534198
20240605,105500,144945001844,1464,1462,1470,1461,625796
20240605,105400,144027410157,1461,1450,1465,1446,974663
20240605,105300,142608615673,1451,1465,1470,1447,1622821
20240605,105200,140236440205,1465,1512,1527,1450,12652325
20240605,105100,121125811875,1512,1500,1520,1500,956190
20240605,105000,119678694292,1500,1498,1508,1497,574785
20240605,104900,118815315528,1498,1496,1517,1493,1079699
20240605,104800,117190673386,1496,1494,1516,1493,1454920
20240605,104700,115003842501,1494,1479,1495,1476,862711
20240605,104600,113722454447,1478,1486,1487,1475,343780
20240605,104500,113213735256,1485,1462,1492,1460,866444
20240605,104400,111930526619,1460,1458,1464,1457,165980
20240605,104300,111688064168,1458,1454,1466,1453,189346
20240605,104200,111411598784,1454,1454,1456,1449,170084
20240605,104100,111164569141,1455,1457,1457,1442,272925
20240605,104000,110768869333,1457,1471,1474,1453,506000
20240605,103900,110026906540,1471,1461,1472,1460,729581
20240605,103800,108956614757,1461,1439,1461,1438,575786
20240605,103700,108120947913,1439,1445,1448,1437,143642
20240605,103600,107913642877,1445,1450,1453,1441,310699
20240605,103500,107464265766,1448,1430,1450,1429,461243
20240605,103400,106799312540,1431,1428,1431,1427,61230
20240605,103300,106711814071,1428,1431,1433,1427,61072
20240605,103200,106624488259,1430,1428,1435,1428,100667
20240605,103100,106480426317,1428,1428,1430,1426,63576
20240605,103000,106389688774,1428,1425,1431,1424,123038
20240605,102900,106214024605,1425,1422,1425,1421,65658
20240605,102800,106120548493,1421,1416,1422,1415,138300
20240605,102700,105924247251,1415,1413,1421,1412,190847
20240605,102600,105653850176,1414,1403,1417,1403,130356
20240605,102500,105470022779,1403,1419,1419,1402,378780
20240605,102400,104936173426,1419,1422,1423,1418,139761
20240605,102300,104737645614,1422,1429,1430,1422,152223
20240605,102200,104520726809,1429,1439,1439,1429,101652
20240605,102100,104374970810,1438,1438,1440,1437,97810
20240605,102000,104234245792,1439,1437,1439,1436,47922
20240605,101900,104165331310,1437,1439,1440,1437,92690
20240605,101800,104032054683,1437,1443,1443,1433,110014
20240605,101700,103873863408,1442,1444,1445,1440,129343
20240605,101600,103687334514,1444,1435,1446,1435,266174
20240605,101500,103303904386,1435,1441,1441,1428,193364
20240605,101400,103026507095,1441,1428,1443,1427,204187
20240605,101300,102733364298,1428,1425,1429,1425,60035
20240605,101200,102647733453,1425,1432,1433,1424,152555
20240605,101100,102429761322,1434,1433,1435,1431,179802
20240605,101000,102172116241,1432,1425,1434,1422,244022
20240605,100900,101823582256,1424,1412,1425,1410,183140
20240605,100800,101564242162,1413,1418,1419,1412,248690
20240605,100700,101212181979,1417,1418,1422,1417,94300
20240605,100600,101078442202,1418,1422,1426,1417,232617
20240605,100500,100747731641,1423,1417,1427,1415,268268
20240605,100400,100366540636,1416,1409,1419,1408,270331
20240605,100300,99984208298,1408,1411,1412,1400,480942
20240605,100200,99308990641,1410,1422,1424,1409,513135
20240605,100100,98583001266,1421,1441,1444,1421,289465
20240605,100000,98168428233,1441,1428,1442,1427,331796
20240605,095900,97692809706,1428,1435,1437,1418,534693
20240605,095800,96930633757,1435,1435,1442,1432,274675
20240605,095700,96535811257,1433,1440,1443,1431,362076
20240605,095600,96015645201,1437,1455,1458,1421,979963
20240605,095500,94605521163,1456,1461,1464,1456,277666
20240605,095400,94200328360,1463,1468,1470,1456,493114
20240605,095300,93479710538,1469,1461,1472,1460,292760
20240605,095200,93050286026,1461,1471,1475,1461,517868
20240605,095100,92289116585,1472,1456,1472,1454,657151
20240605,095000,91327641377,1458,1454,1460,1451,147965
20240605,094900,91112335923,1452,1455,1460,1441,583070
20240605,094800,90266523135,1457,1460,1467,1455,299980
20240605,094700,89828283386,1460,1464,1465,1454,223221
20240605,094600,89502652968,1463,1456,1465,1451,287991
20240605,094500,89083043369,1456,1465,1466,1455,203165
20240605,094400,88786684408,1465,1468,1470,1456,454463
20240605,094300,88120363554,1468,1451,1474,1450,646211
20240605,094200,87172840923,1451,1450,1456,1441,429613
20240605,094100,86550742385,1450,1463,1470,1450,551361
20240605,094000,85745738171,1466,1450,1469,1450,719960
20240605,093900,84695608659,1451,1465,1471,1428,1615831
20240605,093800,82353877983,1466,1491,1527,1450,7695563
20240605,093700,70771510329,1492,1481,1496,1468,1547301
20240605,093600,68479754670,1480,1450,1491,1449,3244760
20240605,093500,63702834228,1450,1413,1450,1413,1869198
20240605,093400,61016168861,1413,1406,1414,1405,283708
20240605,093300,60616526981,1406,1395,1408,1395,370079
20240605,093200,60097380575,1396,1390,1396,1389,170903
20240605,093100,59859191540,1391,1396,1397,1386,155805
20240605,093000,59642266063,1397,1401,1402,1382,608980
20240605,092900,58793157971,1402,1406,1410,1400,246175
20240605,092800,58448268300,1404,1412,1414,1400,440398
20240605,092700,57829758833,1412,1418,1418,1410,234246
20240605,092600,57498918263,1418,1410,1418,1410,143852
20240605,092500,57295604586,1410,1412,1420,1407,301395
20240605,092400,56869965871,1419,1419,1422,1405,346583
20240605,092300,56380710829,1419,1421,1444,1406,1779828
20240605,092200,53835982259,1420,1422,1424,1417,576593
20240605,092100,53017378136,1420,1424,1425,1413,476420
20240605,092000,52341698057,1424,1408,1430,1404,1309757
20240605,091900,50485920928,1408,1394,1408,1394,559706
20240605,091800,49701123899,1395,1371,1396,1364,822740
20240605,091700,48568557878,1370,1387,1387,1351,1228630
20240605,091600,46883703771,1387,1408,1408,1380,957662
20240605,091500,45547359598,1407,1418,1421,1400,527559
20240605,091400,44805015220,1418,1407,1430,1403,589961
20240605,091300,43968127958,1410,1433,1435,1401,816189
20240605,091200,42806426948,1434,1436,1439,1426,746159
20240605,091100,41737433773,1436,1436,1445,1415,1264668
20240605,091000,39922592301,1438,1418,1442,1371,1463827
20240605,090900,37868960572,1425,1440,1461,1418,2585599
20240605,090800,34124725856,1440,1398,1444,1387,2096191
20240605,090700,31161563241,1398,1368,1398,1352,1620967
20240605,090600,28931367741,1374,1390,1397,1355,2018410
20240605,090500,26158907487,1389,1442,1443,1381,2136662
20240605,090400,23126969640,1442,1459,1484,1430,2908246
20240605,090300,18889390929,1459,1449,1465,1424,3684145
20240605,090200,13555854075,1446,1414,1456,1400,9558767
20240605,090100,0,1175,1175,1175,1175,0
20240605,090000,0,1175,1175,1175,1175,0