stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,185200,208838167144,1411,1411,1411,1411,560509
20240607,185100,208838167144,1411,1411,1411,1411,0
20240607,185000,208838167144,1411,1411,1411,1411,0
20240607,184900,208838167144,1411,1411,1411,1411,0
20240607,184800,208838167144,1411,1411,1411,1411,0
20240607,184700,208838167144,1411,1411,1411,1411,0
20240607,184600,208838167144,1411,1411,1411,1411,0
20240607,184500,208838167144,1411,1411,1411,1411,0
20240607,184400,208838167144,1411,1411,1411,1411,0
20240607,184300,208838167144,1411,1411,1411,1411,0
20240607,184200,208838167144,1411,1411,1411,1411,0
20240607,184100,208838167144,1411,1411,1411,1411,0
20240607,184000,208838167144,1411,1411,1411,1411,0
20240607,183900,208838167144,1411,1411,1411,1411,0
20240607,183800,208838167144,1411,1411,1411,1411,0
20240607,183700,208838167144,1411,1411,1411,1411,0
20240607,183600,208838167144,1411,1411,1411,1411,0
20240607,183500,208838167144,1411,1411,1411,1411,0
20240607,183400,208838167144,1411,1411,1411,1411,0
20240607,183300,208838167144,1411,1411,1411,1411,0
20240607,183200,208838167144,1411,1411,1411,1411,0
20240607,183100,208838167144,1411,1411,1411,1411,0
20240607,183000,208838167144,1411,1411,1411,1411,0
20240607,182900,208838167144,1411,1411,1411,1411,0
20240607,182800,208838167144,1411,1411,1411,1411,0
20240607,182700,208838167144,1411,1411,1411,1411,0
20240607,182600,208838167144,1411,1411,1411,1411,0
20240607,182500,208838167144,1411,1411,1411,1411,0
20240607,182400,208838167144,1411,1411,1411,1411,0
20240607,182300,208838167144,1411,1411,1411,1411,0
20240607,182200,208838167144,1411,1411,1411,1411,560509
20240607,182100,208838167144,1411,1411,1411,1411,0
20240607,182000,208838167144,1411,1411,1411,1411,0
20240607,181900,208838167144,1411,1411,1411,1411,0
20240607,181800,208838167144,1411,1411,1411,1411,0
20240607,181700,208838167144,1411,1411,1411,1411,0
20240607,181600,208838167144,1411,1411,1411,1411,0
20240607,181500,208838167144,1411,1411,1411,1411,0
20240607,181400,208838167144,1411,1411,1411,1411,0
20240607,181300,208838167144,1411,1411,1411,1411,0
20240607,181200,208838167144,1411,1411,1411,1411,0
20240607,181100,208838167144,1411,1411,1411,1411,0
20240607,181000,208838167144,1411,1411,1411,1411,0
20240607,180900,208838167144,1411,1411,1411,1411,0
20240607,180800,208838167144,1411,1411,1411,1411,0
20240607,180700,208838167144,1411,1411,1411,1411,0
20240607,180600,208838167144,1411,1411,1411,1411,0
20240607,180500,208838167144,1411,1411,1411,1411,0
20240607,180400,208838167144,1411,1411,1411,1411,0
20240607,180300,208838167144,1411,1411,1411,1411,0
20240607,180200,208838167144,1411,1411,1411,1411,0
20240607,180100,208838167144,1411,1411,1411,1411,0
20240607,180000,208838167144,1411,1411,1411,1411,0
20240607,175900,208838167144,1411,1411,1411,1411,0
20240607,175800,208838167144,1411,1411,1411,1411,0
20240607,175700,208838167144,1411,1411,1411,1411,0
20240607,175600,208838167144,1411,1411,1411,1411,0
20240607,175500,208838167144,1411,1411,1411,1411,0
20240607,175400,208838167144,1411,1411,1411,1411,0
20240607,175300,208838167144,1411,1411,1411,1411,0
20240607,175200,208838167144,1411,1411,1411,1411,560509
20240607,175100,208838167144,1411,1411,1411,1411,0
20240607,175000,208838167144,1411,1411,1411,1411,0
20240607,174900,208838167144,1411,1411,1411,1411,0
20240607,174800,208838167144,1411,1411,1411,1411,0
20240607,174700,208838167144,1411,1411,1411,1411,0
20240607,174600,208838167144,1411,1411,1411,1411,0
20240607,174500,208838167144,1411,1411,1411,1411,0
20240607,174400,208838167144,1411,1411,1411,1411,0
20240607,174300,208838167144,1411,1411,1411,1411,0
20240607,174200,208838167144,1411,1411,1411,1411,0
20240607,174100,208838167144,1411,1411,1411,1411,0
20240607,174000,208838167144,1411,1411,1411,1411,0
20240607,173900,208838167144,1411,1411,1411,1411,0
20240607,173800,208838167144,1411,1411,1411,1411,0
20240607,173700,208838167144,1411,1411,1411,1411,0
20240607,173600,208838167144,1411,1411,1411,1411,0
20240607,173500,208838167144,1411,1411,1411,1411,0
20240607,173400,208838167144,1411,1411,1411,1411,0
20240607,173300,208838167144,1411,1411,1411,1411,0
20240607,173200,208838167144,1411,1411,1411,1411,0
20240607,173100,208838167144,1411,1411,1411,1411,0
20240607,173000,208838167144,1411,1411,1411,1411,0
20240607,172900,208838167144,1411,1411,1411,1411,0
20240607,172800,208838167144,1411,1411,1411,1411,0
20240607,172700,208838167144,1411,1411,1411,1411,0
20240607,172600,208838167144,1411,1411,1411,1411,0
20240607,172500,208838167144,1411,1411,1411,1411,0
20240607,172400,208838167144,1411,1411,1411,1411,0
20240607,172300,208838167144,1411,1411,1411,1411,0
20240607,172200,208838167144,1411,1411,1411,1411,560509
20240607,172100,208838167144,1411,1411,1411,1411,0
20240607,172000,208838167144,1411,1411,1411,1411,0
20240607,171900,208838167144,1411,1411,1411,1411,0
20240607,171800,208838167144,1411,1411,1411,1411,0
20240607,171700,208838167144,1411,1411,1411,1411,0
20240607,171600,208838167144,1411,1411,1411,1411,0
20240607,171500,208838167144,1411,1411,1411,1411,0
20240607,171400,208838167144,1411,1411,1411,1411,0
20240607,171300,208838167144,1411,1411,1411,1411,0
20240607,171200,208838167144,1411,1411,1411,1411,0
20240607,171100,208838167144,1411,1411,1411,1411,0
20240607,171000,208838167144,1411,1411,1411,1411,0
20240607,170900,208838167144,1411,1411,1411,1411,0
20240607,170800,208838167144,1411,1411,1411,1411,0
20240607,170700,208838167144,1411,1411,1411,1411,0
20240607,170600,208838167144,1411,1411,1411,1411,0
20240607,170500,208838167144,1411,1411,1411,1411,0
20240607,170400,208838167144,1411,1411,1411,1411,0
20240607,170300,208838167144,1411,1411,1411,1411,0
20240607,170200,208838167144,1411,1411,1411,1411,0
20240607,170100,208838167144,1411,1411,1411,1411,0
20240607,170000,208838167144,1411,1411,1411,1411,0
20240607,165900,208838167144,1411,1411,1411,1411,0
20240607,165800,208838167144,1411,1411,1411,1411,0
20240607,165700,208838167144,1411,1411,1411,1411,0
20240607,165600,208838167144,1411,1411,1411,1411,0
20240607,165500,208838167144,1411,1411,1411,1411,0
20240607,165400,208838167144,1411,1411,1411,1411,0
20240607,165300,208838167144,1411,1411,1411,1411,0
20240607,165200,208838167144,1411,1411,1411,1411,560509
20240607,165100,208838167144,1411,1411,1411,1411,0
20240607,165000,208838167144,1411,1411,1411,1411,0
20240607,164900,208838167144,1411,1411,1411,1411,0
20240607,164800,208838167144,1411,1411,1411,1411,0
20240607,164700,208838167144,1411,1411,1411,1411,0
20240607,164600,208838167144,1411,1411,1411,1411,0
20240607,164500,208838167144,1411,1411,1411,1411,0
20240607,164400,208838167144,1411,1411,1411,1411,0
20240607,164300,208838167144,1411,1411,1411,1411,0
20240607,164200,208838167144,1411,1411,1411,1411,0
20240607,164100,208838167144,1411,1411,1411,1411,0
20240607,164000,208838167144,1411,1411,1411,1411,0
20240607,163900,208838167144,1411,1411,1411,1411,0
20240607,163800,208838167144,1411,1411,1411,1411,0
20240607,163700,208838167144,1411,1411,1411,1411,0
20240607,163600,208838167144,1411,1411,1411,1411,0
20240607,163500,208838167144,1411,1411,1411,1411,0
20240607,163400,208838167144,1411,1411,1411,1411,0
20240607,163300,208838167144,1411,1411,1411,1411,0
20240607,163200,208838167144,1411,1411,1411,1411,0
20240607,163100,208838167144,1411,1411,1411,1411,0
20240607,163000,208838167144,1411,1411,1411,1411,0
20240607,162900,208838167144,1411,1411,1411,1411,0
20240607,162800,208838167144,1411,1411,1411,1411,0
20240607,162700,208838167144,1411,1411,1411,1411,0
20240607,162600,208838167144,1411,1411,1411,1411,0
20240607,162500,208838167144,1411,1411,1411,1411,0
20240607,162400,208838167144,1411,1411,1411,1411,0
20240607,162300,208838167144,1411,1411,1411,1411,0
20240607,162200,208838167144,1411,1411,1411,1411,560509
20240607,162100,208838167144,1411,1411,1411,1411,0
20240607,162000,208838167144,1411,1411,1411,1411,0
20240607,161900,208838167144,1411,1411,1411,1411,0
20240607,161800,208838167144,1411,1411,1411,1411,0
20240607,161700,208838167144,1411,1411,1411,1411,0
20240607,161600,208838167144,1411,1411,1411,1411,0
20240607,161500,208838167144,1411,1411,1411,1411,0
20240607,161400,208838167144,1411,1411,1411,1411,0
20240607,161300,208838167144,1411,1411,1411,1411,0
20240607,161200,208838167144,1411,1411,1411,1411,0
20240607,161100,208838167144,1411,1411,1411,1411,0
20240607,161000,208838167144,1411,1411,1411,1411,0
20240607,160900,208838167144,1411,1411,1411,1411,0
20240607,160800,208838167144,1411,1411,1411,1411,0
20240607,160700,208838167144,1411,1411,1411,1411,0
20240607,160600,208838167144,1411,1411,1411,1411,0
20240607,160500,208838167144,1411,1411,1411,1411,0
20240607,160400,208838167144,1411,1411,1411,1411,0
20240607,160300,208838167144,1411,1411,1411,1411,0
20240607,160200,208838167144,1411,1411,1411,1411,0
20240607,160100,208838167144,1411,1411,1411,1411,0
20240607,160000,208838167144,1411,1411,1411,1411,0
20240607,155900,208838167144,1411,1411,1411,1411,0
20240607,155800,208838167144,1411,1411,1411,1411,0
20240607,155700,208838167144,1411,1411,1411,1411,0
20240607,155600,208838167144,1411,1411,1411,1411,0
20240607,155500,208838167144,1411,1411,1411,1411,0
20240607,155400,208838167144,1411,1411,1411,1411,0
20240607,155300,208838167144,1411,1411,1411,1411,0
20240607,155200,208838167144,1411,1411,1411,1411,560509
20240607,155100,208838167144,1411,1411,1411,1411,0
20240607,155000,208838167144,1411,1411,1411,1411,0
20240607,154900,208838167144,1411,1411,1411,1411,0
20240607,154800,208838167144,1411,1411,1411,1411,0
20240607,154700,208838167144,1411,1411,1411,1411,0
20240607,154600,208838167144,1411,1411,1411,1411,0
20240607,154500,208838167144,1411,1411,1411,1411,0
20240607,154400,208838167144,1411,1411,1411,1411,0
20240607,154300,208838167144,1411,1411,1411,1411,0
20240607,154200,208838167144,1411,1411,1411,1411,0
20240607,154100,208838167144,1411,1411,1411,1411,0
20240607,154000,208838167144,1411,1411,1411,1411,0
20240607,153900,208838167144,1411,1411,1411,1411,0
20240607,153800,208838167144,1411,1411,1411,1411,0
20240607,153700,208838167144,1411,1411,1411,1411,0
20240607,153600,208838167144,1411,1411,1411,1411,0
20240607,153500,208838167144,1411,1411,1411,1411,0
20240607,153400,208838167144,1411,1411,1411,1411,0
20240607,153300,208838167144,1411,1411,1411,1411,0
20240607,153200,208838167144,1411,1411,1411,1411,0
20240607,153100,208838167144,1411,1411,1411,1411,0
20240607,153000,208838167144,1411,1411,1411,1411,560509
20240607,152900,208047288945,1376,1376,1376,1376,0
20240607,152800,208047288945,1376,1376,1376,1376,0
20240607,152700,208047288945,1376,1376,1376,1376,0
20240607,152600,208047288945,1376,1376,1376,1376,0
20240607,152500,208047288945,1376,1376,1376,1376,0
20240607,152400,208047288945,1376,1376,1376,1376,0
20240607,152300,208047288945,1376,1376,1376,1376,0
20240607,152200,208047288945,1376,1376,1376,1376,0
20240607,152100,208047288945,1376,1376,1376,1376,0
20240607,152000,208047288945,1376,1376,1376,1376,0
20240607,151900,208047288945,1376,1386,1387,1374,272141
20240607,151800,207671604392,1386,1392,1393,1384,186757
20240607,151700,207412370888,1393,1400,1400,1388,144084
20240607,151600,207211539783,1399,1400,1402,1398,81131
20240607,151500,207097910246,1400,1405,1405,1396,178601
20240607,151400,206848003385,1405,1403,1405,1401,97314
20240607,151300,206711396732,1403,1399,1404,1397,129345
20240607,151200,206530306354,1399,1389,1400,1386,117665
20240607,151100,206366198154,1390,1382,1390,1381,93463
20240607,151000,206236694329,1383,1380,1383,1379,99066
20240607,150900,206099938252,1381,1380,1384,1379,91061
20240607,150800,205974211188,1381,1383,1383,1377,87765
20240607,150700,205853124142,1383,1387,1388,1382,53406
20240607,150600,205779165195,1387,1387,1388,1383,27532
20240607,150500,205740999570,1388,1375,1390,1370,134920
20240607,150400,205555340195,1372,1386,1387,1370,273572
20240607,150300,205178634331,1386,1394,1396,1386,97531
20240607,150200,205042961580,1394,1388,1396,1388,57251
20240607,150100,204963291617,1388,1384,1388,1383,102787
20240607,150000,204820776005,1384,1398,1400,1379,301493
20240607,145900,204401816736,1398,1395,1398,1393,120801
20240607,145800,204233309497,1395,1402,1407,1394,210064
20240607,145700,203939385908,1403,1397,1404,1397,74539
20240607,145600,203835089639,1397,1409,1415,1392,170002
20240607,145500,203596815160,1409,1411,1421,1407,282702
20240607,145400,203196609795,1411,1405,1412,1400,74456
20240607,145300,203091933594,1406,1407,1418,1406,314638
20240607,145200,202647436129,1407,1400,1407,1400,164525
20240607,145100,202416573678,1401,1393,1401,1393,83280
20240607,145000,202300225078,1393,1396,1397,1393,77037
20240607,144900,202192752777,1396,1398,1398,1393,50963
20240607,144800,202121638330,1398,1402,1402,1397,32363
20240607,144700,202076339458,1401,1398,1402,1397,54987
20240607,144600,201999341241,1398,1398,1400,1395,29797
20240607,144500,201957705275,1398,1404,1404,1395,73622
20240607,144400,201854576932,1403,1400,1404,1399,79791
20240607,144300,201742703009,1400,1397,1400,1395,60619
20240607,144200,201658048281,1395,1394,1397,1392,54858
20240607,144100,201581553799,1395,1383,1397,1382,100362
20240607,144000,201442004792,1383,1383,1386,1381,64395
20240607,143900,201352935143,1382,1379,1383,1377,37311
20240607,143800,201301428485,1375,1383,1383,1373,141903
20240607,143700,201106114001,1384,1385,1387,1382,70605
20240607,143600,201008354837,1385,1384,1389,1380,131751
20240607,143500,200826375746,1384,1392,1394,1380,117836
20240607,143400,200663201882,1394,1395,1397,1392,84507
20240607,143300,200545360646,1395,1399,1401,1395,79619
20240607,143200,200434086321,1399,1404,1404,1399,60087
20240607,143100,200349899508,1404,1404,1404,1402,43234
20240607,143000,200289237514,1404,1409,1409,1400,90399
20240607,142900,200162287462,1409,1404,1410,1403,77448
20240607,142800,200053342109,1404,1400,1406,1400,57047
20240607,142700,199973349489,1401,1398,1401,1397,40029
20240607,142600,199917368106,1398,1400,1402,1397,68106
20240607,142500,199822030858,1400,1398,1406,1394,216438
20240607,142400,199518846261,1398,1403,1405,1395,112996
20240607,142300,199360529997,1403,1386,1403,1385,112485
20240607,142200,199203541417,1385,1377,1386,1376,59004
20240607,142100,199122143123,1377,1380,1381,1373,129575
20240607,142000,198943966417,1380,1380,1383,1376,54928
20240607,141900,198868222250,1382,1378,1382,1377,39115
20240607,141800,198814287652,1377,1377,1382,1376,97430
20240607,141700,198680020592,1377,1391,1392,1376,146725
20240607,141600,198477275324,1390,1393,1394,1390,48922
20240607,141500,198409198644,1393,1393,1394,1390,76614
20240607,141400,198302610654,1393,1380,1396,1380,154881
20240607,141300,198087539452,1382,1380,1382,1368,335573
20240607,141200,197626596047,1380,1383,1388,1379,108135
20240607,141100,197476906902,1384,1378,1386,1375,129555
20240607,141000,197297878677,1380,1388,1390,1370,391887
20240607,140900,196758670058,1389,1403,1408,1389,203328
20240607,140800,196474744859,1402,1404,1406,1400,101324
20240607,140700,196332795833,1405,1400,1405,1399,69703
20240607,140600,196235113513,1400,1399,1405,1399,119948
20240607,140500,196067155459,1399,1413,1413,1399,191462
20240607,140400,195798121115,1412,1418,1418,1411,40013
20240607,140300,195741463228,1418,1412,1418,1410,62185
20240607,140200,195653506421,1412,1415,1417,1411,32837
20240607,140100,195607084508,1415,1422,1422,1414,41919
20240607,140000,195547697328,1422,1415,1423,1414,47041
20240607,135900,195480855726,1413,1424,1425,1413,63743
20240607,135800,195390281465,1424,1429,1433,1424,95740
20240607,135700,195253414728,1429,1418,1431,1418,177220
20240607,135600,195000852458,1418,1407,1418,1402,124565
20240607,135500,194825264002,1407,1401,1409,1400,103232
20240607,135400,194680498684,1401,1411,1411,1401,115009
20240607,135300,194518826776,1412,1413,1413,1411,73636
20240607,135200,194414860655,1412,1414,1414,1410,64198
20240607,135100,194324239909,1414,1408,1414,1407,49343
20240607,135000,194254648646,1409,1408,1409,1405,91250
20240607,134900,194126205003,1408,1396,1410,1396,114152
20240607,134800,193965798277,1396,1389,1397,1389,198712
20240607,134700,193688966656,1389,1415,1416,1385,596684
20240607,134600,192854334040,1414,1421,1421,1411,194341
20240607,134500,192579287858,1421,1415,1423,1415,123582
20240607,134400,192403878805,1414,1425,1429,1413,258464
20240607,134300,192037196017,1425,1430,1433,1421,169597
20240607,134200,191795523228,1431,1450,1451,1430,147884
20240607,134100,191582255217,1449,1449,1458,1448,248883
20240607,134000,191220369927,1449,1449,1452,1446,117613
20240607,133900,191049969489,1449,1445,1453,1441,376980
20240607,133800,190504423632,1445,1429,1445,1428,216022
20240607,133700,190194164850,1430,1416,1430,1413,60006
20240607,133600,190108737752,1416,1423,1423,1408,177814
20240607,133500,189857013174,1422,1430,1434,1422,120783
20240607,133400,189684708578,1433,1429,1433,1420,162293
20240607,133300,189452736077,1428,1429,1430,1420,126327
20240607,133200,189272609542,1429,1419,1435,1416,225425
20240607,133100,188951129425,1419,1413,1419,1412,98286
20240607,133000,188812033970,1413,1412,1416,1410,190305
20240607,132900,188543186809,1412,1411,1417,1405,275959
20240607,132800,188154341816,1411,1411,1412,1402,356479
20240607,132700,187652563826,1412,1420,1425,1405,485143
20240607,132600,186966030232,1420,1438,1441,1414,567513
20240607,132500,186157918561,1438,1441,1448,1438,152773
20240607,132400,185937442255,1442,1455,1458,1437,356878
20240607,132300,185421623590,1455,1452,1458,1451,167128
20240607,132200,185178715655,1452,1448,1454,1445,192690
20240607,132100,184899550208,1448,1439,1450,1437,282086
20240607,132000,184492497434,1439,1468,1477,1433,594902
20240607,131900,183626138229,1468,1472,1472,1463,129606
20240607,131800,183436029737,1468,1465,1475,1459,381785
20240607,131700,182876349330,1466,1466,1476,1464,378264
20240607,131600,182321155759,1467,1486,1488,1455,878933
20240607,131500,181027624213,1487,1501,1505,1479,724380
20240607,131400,179948099752,1501,1498,1505,1484,682160
20240607,131300,178929345450,1497,1496,1503,1490,632452
20240607,131200,177983066523,1496,1488,1510,1480,1108453
20240607,131100,176324237813,1490,1485,1495,1476,744169
20240607,131000,175218483144,1485,1458,1501,1457,1976924
20240607,130900,172286892679,1459,1455,1460,1452,441297
20240607,130800,171644271255,1455,1453,1460,1450,331518
20240607,130700,171161347176,1453,1445,1453,1441,265485
20240607,130600,170776652963,1446,1451,1453,1434,380294
20240607,130500,170227694494,1450,1458,1460,1446,550564
20240607,130400,169427268305,1457,1429,1458,1428,726378
20240607,130300,168377987226,1428,1420,1429,1417,165368
20240607,130200,168142841174,1422,1433,1434,1413,188612
20240607,130100,167874374467,1430,1428,1434,1424,178081
20240607,130000,167619864047,1428,1434,1434,1426,259798
20240607,125900,167248330246,1431,1421,1434,1412,264218
20240607,125800,166871031437,1422,1410,1423,1409,171068
20240607,125700,166628730490,1411,1413,1415,1410,81064
20240607,125600,166514239493,1414,1408,1415,1406,126580
20240607,125500,166335596311,1405,1401,1408,1401,78242
20240607,125400,166225700796,1401,1395,1407,1389,219390
20240607,125300,165919625033,1396,1400,1407,1396,107563
20240607,125200,165768915501,1399,1396,1410,1393,224369
20240607,125100,165454897229,1396,1410,1412,1396,315680
20240607,125000,165011774537,1408,1418,1420,1408,213181
20240607,124900,164710504240,1418,1417,1427,1417,140704
20240607,124800,164510400018,1418,1426,1428,1416,186190
20240607,124700,164245795510,1427,1423,1427,1415,206441
20240607,124600,163952747639,1423,1420,1427,1419,182954
20240607,124500,163692209828,1419,1438,1438,1417,359801
20240607,124400,163178550278,1432,1416,1438,1415,263874
20240607,124300,162801739249,1415,1430,1430,1407,379084
20240607,124200,162264369341,1430,1428,1447,1427,921010
20240607,124100,160940875025,1428,1406,1430,1405,172661
20240607,124000,160696244619,1405,1407,1410,1398,264202
20240607,123900,160325316712,1404,1429,1438,1390,603455
20240607,123800,159467536363,1430,1411,1430,1405,460290
20240607,123700,158815830024,1411,1400,1414,1399,318012
20240607,123600,158368076424,1399,1400,1405,1386,154819
20240607,123500,158152361223,1401,1406,1412,1398,594260
20240607,123400,157316477753,1406,1388,1407,1388,446007
20240607,123300,156692383294,1388,1392,1393,1385,268622
20240607,123200,156319444108,1390,1377,1396,1374,272921
20240607,123100,155940821841,1375,1374,1380,1371,251855
20240607,123000,155594017493,1374,1358,1375,1358,183792
20240607,122900,155342890174,1358,1351,1358,1350,20139
20240607,122800,155315607083,1350,1358,1358,1348,43746
20240607,122700,155256437518,1358,1361,1363,1355,33135
20240607,122600,155211392630,1362,1353,1365,1353,70167
20240607,122500,155115856804,1354,1348,1355,1344,62604
20240607,122400,155031491150,1347,1359,1359,1347,89751
20240607,122300,154910059225,1357,1363,1363,1353,110683
20240607,122200,154759746799,1362,1360,1366,1359,119845
20240607,122100,154596472921,1359,1363,1366,1359,214832
20240607,122000,154303541271,1363,1354,1366,1351,266789
20240607,121900,153940664792,1354,1348,1355,1347,75037
20240607,121800,153839227248,1348,1338,1348,1335,88369
20240607,121700,153720670945,1338,1354,1354,1338,142390
20240607,121600,153528731011,1354,1362,1362,1354,130707
20240607,121500,153351334171,1360,1358,1361,1354,215407
20240607,121400,153058804350,1359,1345,1361,1344,287572
20240607,121300,152669425090,1345,1340,1350,1339,212974
20240607,121200,152382847189,1340,1339,1341,1338,75921
20240607,121100,152281173387,1340,1337,1340,1332,78929
20240607,121000,152175672205,1338,1339,1343,1336,195644
20240607,120900,151913529854,1339,1324,1339,1322,160037
20240607,120800,151700354291,1322,1315,1324,1312,69328
20240607,120700,151609035750,1315,1315,1315,1305,208143
20240607,120600,151336519503,1315,1322,1323,1315,76658
20240607,120500,151235395579,1322,1323,1325,1320,112603
20240607,120400,151086519457,1322,1325,1325,1319,49113
20240607,120300,151021638559,1321,1333,1335,1319,141681
20240607,120200,150833575543,1334,1335,1336,1330,162696
20240607,120100,150616649325,1334,1324,1336,1323,188787
20240607,120000,150365458489,1324,1321,1328,1318,312345
20240607,115900,149951937848,1320,1308,1322,1307,308592
20240607,115800,149546529408,1308,1297,1309,1296,187932
20240607,115700,149301621599,1297,1292,1298,1290,188860
20240607,115600,149057058695,1287,1304,1306,1285,755443
20240607,115500,148077486705,1304,1308,1311,1302,172948
20240607,115400,147851343792,1308,1310,1310,1301,387899
20240607,115300,147345419724,1310,1317,1317,1306,511832
20240607,115200,146674249559,1315,1332,1332,1315,167228
20240607,115100,146453298804,1332,1334,1335,1331,44803
20240607,115000,146393580491,1333,1336,1336,1333,108480
20240607,114900,146248846695,1336,1340,1341,1336,94500
20240607,114800,146122393877,1341,1340,1342,1339,56537
20240607,114700,146046635444,1339,1346,1347,1336,154337
20240607,114600,145839467376,1346,1335,1346,1334,136547
20240607,114500,145656442608,1336,1323,1336,1315,490602
20240607,114400,145006905256,1323,1332,1339,1323,378750
20240607,114300,144502555978,1332,1347,1348,1328,478681
20240607,114200,143863322077,1347,1363,1368,1347,205188
20240607,114100,143585151022,1363,1377,1377,1362,106241
20240607,114000,143439527532,1374,1372,1380,1368,93524
20240607,113900,143311154903,1372,1362,1373,1361,100100
20240607,113800,143174459086,1362,1367,1376,1360,124143
20240607,113700,143004844557,1367,1351,1368,1351,156948
20240607,113600,142791198004,1350,1357,1361,1350,447611
20240607,113500,142186190599,1357,1354,1364,1354,121405
20240607,113400,142021197940,1354,1362,1369,1353,210383
20240607,113300,141735363343,1363,1356,1370,1353,281343
20240607,113200,141352512430,1357,1382,1383,1355,550944
20240607,113100,140599028177,1382,1388,1389,1382,52663
20240607,113000,140526115096,1389,1393,1397,1389,96161
20240607,112900,140392177364,1392,1383,1392,1382,87376
20240607,112800,140271265872,1382,1389,1389,1380,158680
20240607,112700,140051775962,1389,1397,1399,1389,74751
20240607,112600,139947706047,1397,1398,1400,1396,58086
20240607,112500,139866517666,1397,1403,1403,1397,128239
20240607,112400,139687099154,1403,1402,1408,1402,91283
20240607,112300,139558813294,1404,1391,1405,1388,135802
20240607,112200,139369003373,1391,1393,1398,1383,107960
20240607,112100,139218714890,1393,1404,1405,1389,330986
20240607,112000,138756440007,1405,1411,1411,1404,96903
20240607,111900,138620050893,1411,1402,1411,1401,166272
20240607,111800,138385839237,1402,1408,1409,1400,98720
20240607,111700,138247374114,1408,1386,1410,1384,517944
20240607,111600,137522495788,1386,1381,1387,1380,118336
20240607,111500,137358763284,1381,1390,1390,1377,233679
20240607,111400,137035931267,1390,1394,1395,1381,207892
20240607,111300,136747198349,1395,1397,1398,1391,106317
20240607,111200,136599063280,1398,1392,1399,1392,166707
20240607,111100,136366544624,1393,1386,1395,1385,402526
20240607,111000,135807129261,1386,1383,1386,1374,331349
20240607,110900,135349848538,1383,1406,1410,1370,670815
20240607,110800,134416830729,1406,1408,1419,1404,337203
20240607,110700,133941568489,1408,1421,1421,1402,245314
20240607,110600,133595827736,1421,1430,1430,1409,492701
20240607,110500,132896968797,1424,1447,1451,1420,789416
20240607,110400,131757113668,1447,1437,1448,1436,502337
20240607,110300,131031320333,1437,1431,1438,1423,203363
20240607,110200,130740867914,1431,1428,1444,1428,686210
20240607,110100,129753980935,1429,1412,1435,1412,884880
20240607,110000,128494066929,1413,1408,1413,1406,108810
20240607,105900,128340637168,1409,1398,1412,1398,96200
20240607,105800,128205320414,1397,1400,1412,1390,313299
20240607,105700,127767223191,1400,1415,1416,1400,224752
20240607,105600,127450634113,1415,1407,1416,1406,187925
20240607,105500,127185312690,1408,1415,1416,1404,134348
20240607,105400,126995805144,1415,1408,1415,1404,243097
20240607,105300,126652643244,1408,1410,1412,1400,321609
20240607,105200,126200235346,1410,1400,1419,1400,1461207
20240607,105100,124139566818,1400,1388,1405,1388,786438
20240607,105000,123039939866,1389,1380,1391,1376,285166
20240607,104900,122645516418,1380,1372,1380,1365,337460
20240607,104800,122182796404,1371,1392,1392,1371,281229
20240607,104700,121793814298,1391,1385,1395,1384,135833
20240607,104600,121604906491,1386,1394,1395,1385,209457
20240607,104500,121313858175,1394,1392,1399,1388,257962
20240607,104400,120954655302,1392,1399,1400,1381,645164
20240607,104300,120055556385,1399,1390,1399,1385,702953
20240607,104200,119076728914,1389,1368,1390,1368,847718
20240607,104100,117906210752,1368,1369,1371,1358,398739
20240607,104000,117362113089,1370,1360,1375,1359,814245
20240607,103900,116249048436,1359,1360,1365,1327,1312055
20240607,103800,114480759791,1364,1355,1367,1351,1063621
20240607,103700,113035749998,1354,1385,1387,1354,1286976
20240607,103600,111278275075,1386,1384,1406,1382,864030
20240607,103500,110073151358,1384,1403,1412,1382,1510663
20240607,103400,107966229712,1402,1438,1441,1401,1085476
20240607,103300,106426939844,1436,1425,1445,1420,710689
20240607,103200,105407682136,1423,1420,1428,1418,799288
20240607,103100,104272168650,1450,1450,1450,1450,0
20240607,103000,104272168650,1450,1486,1487,1450,1014422
20240607,102900,102793004407,1485,1504,1507,1485,221237
20240607,102800,102462125644,1504,1516,1517,1502,183865
20240607,102700,102184428631,1516,1498,1517,1497,208924
20240607,102600,101869148305,1499,1501,1507,1497,156406
20240607,102500,101634321761,1503,1486,1517,1485,389377
20240607,102400,101047284170,1490,1502,1504,1486,464904
20240607,102300,100353368162,1504,1521,1523,1502,207565
20240607,102200,100038859850,1522,1524,1526,1518,349390
20240607,102100,99507026117,1522,1515,1524,1510,311484
20240607,102000,99033742797,1515,1500,1520,1496,282469
20240607,101900,98608474418,1501,1522,1523,1491,312070
20240607,101800,98138316165,1523,1502,1535,1502,771468
20240607,101700,96963879537,1505,1488,1508,1482,400108
20240607,101600,96367068363,1487,1498,1508,1487,402435
20240607,101500,95764046392,1497,1492,1500,1469,601231
20240607,101400,94871063744,1493,1494,1509,1492,274898
20240607,101300,94459368595,1495,1509,1513,1491,293073
20240607,101200,94019451151,1508,1511,1518,1460,876910
20240607,101100,92713194752,1513,1496,1521,1495,784438
20240607,101000,91526651278,1497,1500,1503,1460,1419207
20240607,100900,89425342219,1500,1569,1570,1500,1400826
20240607,100800,87276557128,1568,1558,1569,1557,193401
20240607,100700,86974177885,1558,1556,1561,1553,153067
20240607,100600,86736005855,1553,1564,1569,1551,407100
20240607,100500,86102040126,1564,1560,1567,1555,263292
20240607,100400,85691302500,1560,1567,1569,1545,619803
20240607,100300,84728199592,1567,1595,1604,1555,1028521
20240607,100200,83094576867,1595,1579,1600,1578,1085527
20240607,100100,81366357190,1579,1571,1580,1565,527956
20240607,100000,80536039620,1571,1553,1571,1553,336353
20240607,095900,80009821526,1553,1550,1557,1545,268684
20240607,095800,79593122556,1552,1562,1562,1540,458740
20240607,095700,78882148437,1564,1564,1565,1556,246303
20240607,095600,78497866251,1563,1562,1569,1561,229354
20240607,095500,78139009073,1563,1568,1568,1560,176216
20240607,095400,77863573302,1568,1568,1571,1563,159668
20240607,095300,77613370874,1569,1563,1578,1561,380409
20240607,095200,77015808447,1562,1562,1564,1560,133936
20240607,095100,76806616421,1563,1563,1564,1557,163962
20240607,095000,76550574415,1563,1573,1573,1561,266406
20240607,094900,76132912322,1573,1551,1574,1550,426527
20240607,094800,75466803985,1551,1546,1551,1544,116982
20240607,094700,75285957346,1546,1545,1552,1545,95905
20240607,094600,75137383117,1545,1559,1559,1545,221645
20240607,094500,74793602978,1559,1548,1560,1545,223386
20240607,094400,74446485692,1548,1545,1549,1543,84650
20240607,094300,74315707688,1545,1547,1549,1541,104816
20240607,094200,74153821552,1549,1550,1553,1540,150296
20240607,094100,73921720025,1550,1546,1553,1544,138860
20240607,094000,73706685901,1545,1540,1547,1536,117678
20240607,093900,73525342606,1540,1546,1555,1535,256389
20240607,093800,73129563981,1551,1549,1552,1535,304422
20240607,093700,72660558869,1546,1546,1557,1545,290119
20240607,093600,72210806867,1546,1551,1563,1540,554180
20240607,093500,71350950089,1550,1569,1570,1536,1026751
20240607,093400,69757305778,1560,1587,1605,1560,1509902
20240607,093300,67357838171,1589,1592,1594,1583,427892
20240607,093200,66678668705,1593,1570,1598,1567,652250
20240607,093100,65643015001,1574,1573,1585,1567,487319
20240607,093000,64874573270,1574,1561,1574,1560,191450
20240607,092900,64574805018,1560,1561,1565,1551,291877
20240607,092800,64120878446,1561,1576,1576,1560,334733
20240607,092700,63596188352,1578,1560,1578,1552,581806
20240607,092600,62687856748,1561,1566,1584,1560,401272
20240607,092500,62059489931,1566,1569,1589,1561,726724
20240607,092400,60913342323,1569,1587,1592,1565,763537
20240607,092300,59710891615,1587,1562,1600,1562,1805462
20240607,092200,56841388736,1562,1564,1565,1550,435731
20240607,092100,56163169669,1564,1567,1583,1554,1039121
20240607,092000,54529897380,1568,1541,1568,1539,345256
20240607,091900,53993149300,1542,1554,1559,1532,524065
20240607,091800,53184992935,1553,1554,1567,1551,976758
20240607,091700,51660348315,1555,1552,1556,1543,1078318
20240607,091600,49988273496,1551,1531,1553,1525,530597
20240607,091500,49172353788,1532,1533,1534,1519,313047
20240607,091400,48693730171,1533,1530,1535,1529,286931
20240607,091300,48253728086,1532,1533,1534,1511,472458
20240607,091200,47533236047,1533,1500,1540,1496,984281
20240607,091100,46033962104,1500,1505,1510,1484,1618508
20240607,091000,43610360593,1506,1531,1539,1505,1183229
20240607,090900,41810312810,1531,1550,1559,1521,964360
20240607,090800,40330785946,1550,1551,1565,1544,750300
20240607,090700,39165723264,1556,1555,1578,1548,1204429
20240607,090600,37281799071,1555,1540,1555,1520,1374534
20240607,090500,35169031716,1540,1545,1557,1510,2971915
20240607,090400,30627638538,1548,1589,1599,1545,1814951
20240607,090300,27772155519,1589,1570,1597,1567,1867179
20240607,090200,24820443000,1570,1632,1652,1535,3575782
20240607,090100,19149356045,1630,1613,1678,1612,5001502
20240607,090000,10903941217,1619,1610,1650,1567,6585291