stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,194500,7191564200,3030,3030,3030,3030,2500
20240607,194400,7191564200,3030,3030,3030,3030,0
20240607,194300,7191564200,3030,3030,3030,3030,0
20240607,194200,7191564200,3030,3030,3030,3030,0
20240607,194100,7191564200,3030,3030,3030,3030,0
20240607,194000,7191564200,3030,3030,3030,3030,0
20240607,193900,7191564200,3030,3030,3030,3030,0
20240607,193800,7191564200,3030,3030,3030,3030,0
20240607,193700,7191564200,3030,3030,3030,3030,0
20240607,193600,7191564200,3030,3030,3030,3030,0
20240607,193500,7191564200,3030,3030,3030,3030,0
20240607,193400,7191564200,3030,3030,3030,3030,0
20240607,193300,7191564200,3030,3030,3030,3030,0
20240607,193200,7191564200,3030,3030,3030,3030,0
20240607,193100,7191564200,3030,3030,3030,3030,0
20240607,193000,7191564200,3030,3030,3030,3030,0
20240607,192900,7191564200,3030,3030,3030,3030,0
20240607,192800,7191564200,3030,3030,3030,3030,0
20240607,192700,7191564200,3030,3030,3030,3030,0
20240607,192600,7191564200,3030,3030,3030,3030,0
20240607,192500,7191564200,3030,3030,3030,3030,0
20240607,192400,7191564200,3030,3030,3030,3030,0
20240607,192300,7191564200,3030,3030,3030,3030,0
20240607,192200,7191564200,3030,3030,3030,3030,0
20240607,192100,7191564200,3030,3030,3030,3030,0
20240607,192000,7191564200,3030,3030,3030,3030,0
20240607,191900,7191564200,3030,3030,3030,3030,0
20240607,191800,7191564200,3030,3030,3030,3030,0
20240607,191700,7191564200,3030,3030,3030,3030,0
20240607,191600,7191564200,3030,3030,3030,3030,0
20240607,191500,7191564200,3030,3030,3030,3030,2500
20240607,191400,7191564200,3030,3030,3030,3030,0
20240607,191300,7191564200,3030,3030,3030,3030,0
20240607,191200,7191564200,3030,3030,3030,3030,0
20240607,191100,7191564200,3030,3030,3030,3030,0
20240607,191000,7191564200,3030,3030,3030,3030,0
20240607,190900,7191564200,3030,3030,3030,3030,0
20240607,190800,7191564200,3030,3030,3030,3030,0
20240607,190700,7191564200,3030,3030,3030,3030,0
20240607,190600,7191564200,3030,3030,3030,3030,0
20240607,190500,7191564200,3030,3030,3030,3030,0
20240607,190400,7191564200,3030,3030,3030,3030,0
20240607,190300,7191564200,3030,3030,3030,3030,0
20240607,190200,7191564200,3030,3030,3030,3030,0
20240607,190100,7191564200,3030,3030,3030,3030,0
20240607,190000,7191564200,3030,3030,3030,3030,0
20240607,185900,7191564200,3030,3030,3030,3030,0
20240607,185800,7191564200,3030,3030,3030,3030,0
20240607,185700,7191564200,3030,3030,3030,3030,0
20240607,185600,7191564200,3030,3030,3030,3030,0
20240607,185500,7191564200,3030,3030,3030,3030,0
20240607,185400,7191564200,3030,3030,3030,3030,0
20240607,185300,7191564200,3030,3030,3030,3030,0
20240607,185200,7191564200,3030,3030,3030,3030,0
20240607,185100,7191564200,3030,3030,3030,3030,0
20240607,185000,7191564200,3030,3030,3030,3030,0
20240607,184900,7191564200,3030,3030,3030,3030,0
20240607,184800,7191564200,3030,3030,3030,3030,0
20240607,184700,7191564200,3030,3030,3030,3030,0
20240607,184600,7191564200,3030,3030,3030,3030,0
20240607,184500,7191564200,3030,3030,3030,3030,2500
20240607,184400,7191564200,3030,3030,3030,3030,0
20240607,184300,7191564200,3030,3030,3030,3030,0
20240607,184200,7191564200,3030,3030,3030,3030,0
20240607,184100,7191564200,3030,3030,3030,3030,0
20240607,184000,7191564200,3030,3030,3030,3030,0
20240607,183900,7191564200,3030,3030,3030,3030,0
20240607,183800,7191564200,3030,3030,3030,3030,0
20240607,183700,7191564200,3030,3030,3030,3030,0
20240607,183600,7191564200,3030,3030,3030,3030,0
20240607,183500,7191564200,3030,3030,3030,3030,0
20240607,183400,7191564200,3030,3030,3030,3030,0
20240607,183300,7191564200,3030,3030,3030,3030,0
20240607,183200,7191564200,3030,3030,3030,3030,0
20240607,183100,7191564200,3030,3030,3030,3030,0
20240607,183000,7191564200,3030,3030,3030,3030,0
20240607,182900,7191564200,3030,3030,3030,3030,0
20240607,182800,7191564200,3030,3030,3030,3030,0
20240607,182700,7191564200,3030,3030,3030,3030,0
20240607,182600,7191564200,3030,3030,3030,3030,0
20240607,182500,7191564200,3030,3030,3030,3030,0
20240607,182400,7191564200,3030,3030,3030,3030,0
20240607,182300,7191564200,3030,3030,3030,3030,0
20240607,182200,7191564200,3030,3030,3030,3030,0
20240607,182100,7191564200,3030,3030,3030,3030,0
20240607,182000,7191564200,3030,3030,3030,3030,0
20240607,181900,7191564200,3030,3030,3030,3030,0
20240607,181800,7191564200,3030,3030,3030,3030,0
20240607,181700,7191564200,3030,3030,3030,3030,0
20240607,181600,7191564200,3030,3030,3030,3030,0
20240607,181500,7191564200,3030,3030,3030,3030,2500
20240607,181400,7191564200,3030,3030,3030,3030,0
20240607,181300,7191564200,3030,3030,3030,3030,0
20240607,181200,7191564200,3030,3030,3030,3030,0
20240607,181100,7191564200,3030,3030,3030,3030,0
20240607,181000,7191564200,3030,3030,3030,3030,0
20240607,180900,7191564200,3030,3030,3030,3030,0
20240607,180800,7191564200,3030,3030,3030,3030,0
20240607,180700,7191564200,3030,3030,3030,3030,0
20240607,180600,7191564200,3030,3030,3030,3030,0
20240607,180500,7191564200,3030,3030,3030,3030,0
20240607,180400,7191564200,3030,3030,3030,3030,0
20240607,180300,7191564200,3030,3030,3030,3030,0
20240607,180200,7191564200,3030,3030,3030,3030,0
20240607,180100,7191564200,3030,3030,3030,3030,0
20240607,180000,7191564200,3030,3030,3030,3030,0
20240607,175900,7191564200,3030,3030,3030,3030,0
20240607,175800,7191564200,3030,3030,3030,3030,0
20240607,175700,7191564200,3030,3030,3030,3030,0
20240607,175600,7191564200,3030,3030,3030,3030,0
20240607,175500,7191564200,3030,3030,3030,3030,0
20240607,175400,7191564200,3030,3030,3030,3030,0
20240607,175300,7191564200,3030,3030,3030,3030,0
20240607,175200,7191564200,3030,3030,3030,3030,0
20240607,175100,7191564200,3030,3030,3030,3030,0
20240607,175000,7191564200,3030,3030,3030,3030,0
20240607,174900,7191564200,3030,3030,3030,3030,0
20240607,174800,7191564200,3030,3030,3030,3030,0
20240607,174700,7191564200,3030,3030,3030,3030,0
20240607,174600,7191564200,3030,3030,3030,3030,0
20240607,174500,7191564200,3030,3030,3030,3030,2500
20240607,174400,7191564200,3030,3030,3030,3030,0
20240607,174300,7191564200,3030,3030,3030,3030,0
20240607,174200,7191564200,3030,3030,3030,3030,0
20240607,174100,7191564200,3030,3030,3030,3030,0
20240607,174000,7191564200,3030,3030,3030,3030,0
20240607,173900,7191564200,3030,3030,3030,3030,0
20240607,173800,7191564200,3030,3030,3030,3030,0
20240607,173700,7191564200,3030,3030,3030,3030,0
20240607,173600,7191564200,3030,3030,3030,3030,0
20240607,173500,7191564200,3030,3030,3030,3030,0
20240607,173400,7191564200,3030,3030,3030,3030,0
20240607,173300,7191564200,3030,3030,3030,3030,0
20240607,173200,7191564200,3030,3030,3030,3030,0
20240607,173100,7191564200,3030,3030,3030,3030,0
20240607,173000,7191564200,3030,3030,3030,3030,0
20240607,172900,7191564200,3030,3030,3030,3030,0
20240607,172800,7191564200,3030,3030,3030,3030,0
20240607,172700,7191564200,3030,3030,3030,3030,0
20240607,172600,7191564200,3030,3030,3030,3030,0
20240607,172500,7191564200,3030,3030,3030,3030,0
20240607,172400,7191564200,3030,3030,3030,3030,0
20240607,172300,7191564200,3030,3030,3030,3030,0
20240607,172200,7191564200,3030,3030,3030,3030,0
20240607,172100,7191564200,3030,3030,3030,3030,0
20240607,172000,7191564200,3030,3030,3030,3030,0
20240607,171900,7191564200,3030,3030,3030,3030,0
20240607,171800,7191564200,3030,3030,3030,3030,0
20240607,171700,7191564200,3030,3030,3030,3030,0
20240607,171600,7191564200,3030,3030,3030,3030,0
20240607,171500,7191564200,3030,3030,3030,3030,2500
20240607,171400,7191564200,3030,3030,3030,3030,0
20240607,171300,7191564200,3030,3030,3030,3030,0
20240607,171200,7191564200,3030,3030,3030,3030,0
20240607,171100,7191564200,3030,3030,3030,3030,0
20240607,171000,7191564200,3030,3030,3030,3030,0
20240607,170900,7191564200,3030,3030,3030,3030,0
20240607,170800,7191564200,3030,3030,3030,3030,0
20240607,170700,7191564200,3030,3030,3030,3030,0
20240607,170600,7191564200,3030,3030,3030,3030,0
20240607,170500,7191564200,3030,3030,3030,3030,0
20240607,170400,7191564200,3030,3030,3030,3030,0
20240607,170300,7191564200,3030,3030,3030,3030,0
20240607,170200,7191564200,3030,3030,3030,3030,0
20240607,170100,7191564200,3030,3030,3030,3030,0
20240607,170000,7191564200,3030,3030,3030,3030,0
20240607,165900,7191564200,3030,3030,3030,3030,0
20240607,165800,7191564200,3030,3030,3030,3030,0
20240607,165700,7191564200,3030,3030,3030,3030,0
20240607,165600,7191564200,3030,3030,3030,3030,0
20240607,165500,7191564200,3030,3030,3030,3030,0
20240607,165400,7191564200,3030,3030,3030,3030,0
20240607,165300,7191564200,3030,3030,3030,3030,0
20240607,165200,7191564200,3030,3030,3030,3030,0
20240607,165100,7191564200,3030,3030,3030,3030,0
20240607,165000,7191564200,3030,3030,3030,3030,0
20240607,164900,7191564200,3030,3030,3030,3030,0
20240607,164800,7191564200,3030,3030,3030,3030,0
20240607,164700,7191564200,3030,3030,3030,3030,0
20240607,164600,7191564200,3030,3030,3030,3030,0
20240607,164500,7191564200,3030,3030,3030,3030,2500
20240607,164400,7191564200,3030,3030,3030,3030,0
20240607,164300,7191564200,3030,3030,3030,3030,0
20240607,164200,7191564200,3030,3030,3030,3030,0
20240607,164100,7191564200,3030,3030,3030,3030,0
20240607,164000,7191564200,3030,3030,3030,3030,0
20240607,163900,7191564200,3030,3030,3030,3030,0
20240607,163800,7191564200,3030,3030,3030,3030,0
20240607,163700,7191564200,3030,3030,3030,3030,0
20240607,163600,7191564200,3030,3030,3030,3030,0
20240607,163500,7191564200,3030,3030,3030,3030,0
20240607,163400,7191564200,3030,3030,3030,3030,0
20240607,163300,7191564200,3030,3030,3030,3030,0
20240607,163200,7191564200,3030,3030,3030,3030,0
20240607,163100,7191564200,3030,3030,3030,3030,0
20240607,163000,7191564200,3030,3030,3030,3030,0
20240607,162900,7191564200,3030,3030,3030,3030,0
20240607,162800,7191564200,3030,3030,3030,3030,0
20240607,162700,7191564200,3030,3030,3030,3030,0
20240607,162600,7191564200,3030,3030,3030,3030,0
20240607,162500,7191564200,3030,3030,3030,3030,0
20240607,162400,7191564200,3030,3030,3030,3030,0
20240607,162300,7191564200,3030,3030,3030,3030,0
20240607,162200,7191564200,3030,3030,3030,3030,0
20240607,162100,7191564200,3030,3030,3030,3030,0
20240607,162000,7191564200,3030,3030,3030,3030,0
20240607,161900,7191564200,3030,3030,3030,3030,0
20240607,161800,7191564200,3030,3030,3030,3030,0
20240607,161700,7191564200,3030,3030,3030,3030,0
20240607,161600,7191564200,3030,3030,3030,3030,0
20240607,161500,7191564200,3030,3030,3030,3030,2500
20240607,161400,7191564200,3030,3030,3030,3030,0
20240607,161300,7191564200,3030,3030,3030,3030,0
20240607,161200,7191564200,3030,3030,3030,3030,0
20240607,161100,7191564200,3030,3030,3030,3030,0
20240607,161000,7191564200,3030,3030,3030,3030,0
20240607,160900,7191564200,3030,3030,3030,3030,0
20240607,160800,7191564200,3030,3030,3030,3030,0
20240607,160700,7191564200,3030,3030,3030,3030,0
20240607,160600,7191564200,3030,3030,3030,3030,0
20240607,160500,7191564200,3030,3030,3030,3030,0
20240607,160400,7191564200,3030,3030,3030,3030,0
20240607,160300,7191564200,3030,3030,3030,3030,0
20240607,160200,7191564200,3030,3030,3030,3030,0
20240607,160100,7191564200,3030,3030,3030,3030,0
20240607,160000,7191564200,3030,3030,3030,3030,0
20240607,155900,7191564200,3030,3030,3030,3030,0
20240607,155800,7191564200,3030,3030,3030,3030,0
20240607,155700,7191564200,3030,3030,3030,3030,0
20240607,155600,7191564200,3030,3030,3030,3030,0
20240607,155500,7191564200,3030,3030,3030,3030,0
20240607,155400,7191564200,3030,3030,3030,3030,0
20240607,155300,7191564200,3030,3030,3030,3030,0
20240607,155200,7191564200,3030,3030,3030,3030,0
20240607,155100,7191564200,3030,3030,3030,3030,0
20240607,155000,7191564200,3030,3030,3030,3030,0
20240607,154900,7191564200,3030,3030,3030,3030,0
20240607,154800,7191564200,3030,3030,3030,3030,0
20240607,154700,7191564200,3030,3030,3030,3030,0
20240607,154600,7191564200,3030,3030,3030,3030,0
20240607,154500,7191564200,3030,3030,3030,3030,2500
20240607,154400,7191564200,3030,3030,3030,3030,0
20240607,154300,7191564200,3030,3030,3030,3030,0
20240607,154200,7191564200,3030,3030,3030,3030,0
20240607,154100,7191564200,3030,3030,3030,3030,0
20240607,154000,7191564200,3030,3030,3030,3030,0
20240607,153900,7191564200,3030,3030,3030,3030,0
20240607,153800,7191564200,3030,3030,3030,3030,0
20240607,153700,7191564200,3030,3030,3030,3030,0
20240607,153600,7191564200,3030,3030,3030,3030,0
20240607,153500,7191564200,3030,3030,3030,3030,0
20240607,153400,7191564200,3030,3030,3030,3030,0
20240607,153300,7191564200,3030,3030,3030,3030,0
20240607,153200,7191564200,3030,3030,3030,3030,0
20240607,153100,7191564200,3030,3030,3030,3030,0
20240607,153000,7191564200,3030,3030,3030,3030,2500
20240607,152900,7183989200,3040,3040,3040,3040,0
20240607,152800,7183989200,3040,3040,3040,3040,0
20240607,152700,7183989200,3040,3040,3040,3040,0
20240607,152600,7183989200,3040,3040,3040,3040,0
20240607,152500,7183989200,3040,3040,3040,3040,0
20240607,152400,7183989200,3040,3040,3040,3040,0
20240607,152300,7183989200,3040,3040,3040,3040,0
20240607,152200,7183989200,3040,3040,3040,3040,0
20240607,152100,7183989200,3040,3040,3040,3040,0
20240607,152000,7183989200,3040,3040,3040,3040,0
20240607,151900,7183989200,3040,3025,3040,3025,887
20240607,151800,7181298750,3025,3030,3030,3025,257
20240607,151700,7180520465,3030,3010,3035,3000,5685
20240607,151600,7163426905,3025,3015,3025,3015,3775
20240607,151500,7152023870,3015,3015,3015,3015,375
20240607,151400,7150893245,3015,3015,3015,3015,68
20240607,151300,7150688225,3015,3020,3020,3015,268
20240607,151200,7149879095,3020,3020,3020,3015,1130
20240607,151100,7146467695,3015,3015,3015,3015,15
20240607,151000,7146422470,3020,3010,3020,3010,670
20240607,150900,7144405760,3010,3010,3010,3010,334
20240607,150800,7143400420,3020,3005,3020,3005,1405
20240607,150700,7139177900,3000,3015,3015,3000,11403
20240607,150600,7104914020,3005,3005,3005,3005,1052
20240607,150500,7101752760,3005,3020,3020,3005,2115
20240607,150400,7095397160,3005,3015,3015,3005,497
20240607,150300,7093903595,3020,3005,3020,3005,4021
20240607,150200,7081820475,3020,3000,3020,2995,8308
20240607,150100,7056881545,3000,2995,3000,2995,3875
20240607,150000,7045267920,2995,3015,3015,2995,7555
20240607,145900,7022526875,3020,3020,3020,3020,1370
20240607,145800,7018389475,3020,3020,3020,3020,80
20240607,145700,7018147875,3020,3020,3020,3020,149
20240607,145600,7017697895,3020,3020,3020,3020,735
20240607,145500,7015478195,3025,3025,3025,3025,148
20240607,145400,7015030495,3020,3025,3025,3020,559
20240607,145300,7013342150,3025,3025,3025,3025,55
20240607,145200,7013175775,3025,3025,3025,3025,4
20240607,145100,7013163675,3025,3025,3025,3025,1960
20240607,145000,7007234675,3030,3025,3030,3025,111
20240607,144900,7006898395,3030,3025,3030,3025,138
20240607,144800,7006480940,3030,3030,3030,3030,372
20240607,144700,7005353780,3030,3030,3035,3030,1218
20240607,144600,7001662615,3030,3030,3030,3030,440
20240607,144500,7000329415,3030,3030,3035,3030,126
20240607,144400,6999947620,3035,3030,3035,3030,1049
20240607,144300,6996764295,3035,3030,3035,3030,69
20240607,144200,6996555215,3030,3035,3035,3030,34
20240607,144100,6996452185,3035,3025,3035,3025,221
20240607,144000,6995781935,3030,3030,3030,3025,502
20240607,143900,6994260880,3030,3040,3040,3025,312
20240607,143800,6993315550,3045,3040,3055,3040,2169
20240607,143700,6986720940,3065,3055,3065,3050,389
20240607,143600,6985532905,3055,3025,3055,3010,7988
20240607,143500,6961244820,3020,3015,3020,3015,45
20240607,143400,6961109140,3010,3015,3015,3010,226
20240607,143300,6960428790,3010,3015,3015,3010,1556
20240607,143200,6955738980,3025,3020,3025,3010,660
20240607,143100,6953747530,3025,3010,3025,3010,186
20240607,143000,6953187640,3010,3010,3010,3010,1
20240607,142900,6953184630,3010,3000,3010,3000,3756
20240607,142800,6941916605,3000,3000,3000,3000,596
20240607,142700,6940128605,3000,2995,3000,2995,16
20240607,142600,6940080645,3000,2995,3000,2995,320
20240607,142500,6939122240,2995,2990,2995,2985,998
20240607,142400,6936142035,2990,2990,2990,2990,0
20240607,142300,6936142035,2990,3000,3000,2990,582
20240607,142200,6934401020,3000,2990,3000,2980,4079
20240607,142100,6922212795,2980,2985,2985,2980,266
20240607,142000,6921419815,2985,2985,2985,2980,551
20240607,141900,6919775185,2980,2985,2985,2980,250
20240607,141800,6919030170,2990,2990,2990,2990,47
20240607,141700,6918889640,2985,2985,2985,2985,10
20240607,141600,6918859790,2985,2975,3000,2975,4702
20240607,141500,6904829600,2975,2985,2985,2975,3150
20240607,141400,6895432590,2985,2995,3000,2985,5302
20240607,141300,6879555315,3000,3005,3005,3000,13097
20240607,141200,6840262630,3005,3005,3005,3000,1210
20240607,141100,6836631155,3005,3010,3015,3005,2975
20240607,141000,6827683995,3005,3015,3015,3005,1021
20240607,140900,6824606300,3015,3010,3015,3010,2649
20240607,140800,6816622410,3010,3015,3015,3010,214
20240607,140700,6815977615,3015,3015,3020,3015,8122
20240607,140600,6791489250,3015,3005,3015,3005,2815
20240607,140500,6783028295,3000,3005,3005,3000,219
20240607,140400,6782370205,3005,3010,3010,3005,1916
20240607,140300,6776608425,3005,3010,3010,3005,1144
20240607,140200,6773167560,3010,3010,3010,3010,301
20240607,140100,6772261550,3005,3010,3010,3005,4024
20240607,140000,6760168290,3010,3010,3010,3010,1714
20240607,135900,6755009150,3010,3010,3020,3010,197
20240607,135800,6754415480,3020,3015,3020,3005,6104
20240607,135700,6736047075,3015,3020,3020,3015,340
20240607,135600,6735021415,3030,3030,3030,3030,0
20240607,135500,6735021415,3030,3020,3030,3015,1376
20240607,135400,6730872575,3020,3025,3025,3020,1871
20240607,135300,6725221905,3020,3025,3025,3020,330
20240607,135200,6724223805,3025,3030,3030,3025,9280
20240607,135100,6696147165,3030,3030,3030,3030,3050
20240607,135000,6686905665,3030,3035,3035,3030,125
20240607,134900,6686526415,3035,3035,3035,3035,920
20240607,134800,6683734215,3035,3045,3045,3035,2112
20240607,134700,6677315375,3040,3050,3050,3040,4350
20240607,134600,6664072205,3055,3060,3060,3055,6104
20240607,134500,6645419040,3065,3065,3065,3065,556
20240607,134400,6643714900,3070,3065,3070,3065,61
20240607,134300,6643527675,3070,3065,3070,3065,51
20240607,134200,6643371355,3065,3065,3065,3065,7
20240607,134100,6643349900,3065,3075,3075,3065,654
20240607,134000,6641343390,3060,3060,3060,3060,145
20240607,133900,6640899690,3060,3065,3065,3060,2409
20240607,133800,6633526600,3075,3075,3075,3075,13
20240607,133700,6633486625,3075,3070,3075,3065,44
20240607,133600,6633351655,3075,3075,3075,3075,666
20240607,133500,6631303705,3075,3070,3075,3070,502
20240607,133400,6629762410,3075,3065,3075,3065,1556
20240607,133300,6624990510,3070,3070,3070,3070,533
20240607,133200,6623354200,3080,3080,3080,3080,71
20240607,133100,6623135520,3070,3080,3080,3070,195
20240607,133000,6622535420,3080,3080,3080,3080,101
20240607,132900,6622224340,3080,3080,3080,3080,1
20240607,132800,6622221260,3070,3090,3090,3070,114
20240607,132700,6621871180,3095,3060,3095,3060,2835
20240607,132600,6613144235,3060,3065,3065,3060,20
20240607,132500,6613083010,3060,3060,3065,3060,1324
20240607,132400,6609030990,3065,3065,3065,3065,527
20240607,132300,6607415735,3060,3065,3065,3060,287
20240607,132200,6606536495,3065,3055,3065,3055,728
20240607,132100,6604305205,3055,3060,3065,3055,54
20240607,132000,6604139975,3065,3055,3065,3055,1942
20240607,131900,6598206655,3050,3050,3050,3050,4
20240607,131800,6598194455,3050,3050,3050,3040,9226
20240607,131700,6570064430,3055,3050,3055,3050,7789
20240607,131600,6546307180,3055,3060,3060,3055,4283
20240607,131500,6533222115,3065,3060,3065,3060,2497
20240607,131400,6525581145,3065,3065,3065,3065,64
20240607,131300,6525384985,3065,3065,3065,3065,11
20240607,131200,6525351270,3065,3070,3070,3065,4023
20240607,131100,6513017775,3060,3065,3065,3060,938
20240607,131000,6510145630,3065,3065,3065,3055,1835
20240607,130900,6504527235,3060,3060,3065,3055,1541
20240607,130800,6499812910,3060,3065,3075,3060,2177
20240607,130700,6493147585,3060,3070,3070,3060,335
20240607,130600,6492121905,3070,3070,3070,3070,311
20240607,130500,6491167135,3070,3065,3070,3055,2306
20240607,130400,6484117265,3060,3060,3060,3060,0
20240607,130300,6484117265,3060,3070,3070,3060,158
20240607,130200,6483633650,3065,3065,3070,3060,2130
20240607,130100,6477113790,3070,3070,3070,3070,7
20240607,130000,6477092300,3065,3065,3065,3065,501
20240607,125900,6475556735,3065,3075,3075,3065,2800
20240607,125800,6466958720,3075,3065,3075,3065,1053
20240607,125700,6463730745,3065,3070,3075,3065,576
20240607,125600,6461962790,3075,3075,3075,3075,98
20240607,125500,6461661440,3075,3085,3085,3075,215
20240607,125400,6460998215,3085,3070,3085,3070,566
20240607,125300,6459256195,3070,3075,3075,3070,581
20240607,125200,6457472025,3085,3070,3085,3070,5077
20240607,125100,6441885620,3070,3070,3070,3070,2042
20240607,125000,6435616680,3070,3085,3105,3070,2313
20240607,124900,6428504620,3085,3080,3085,3080,512
20240607,124800,6426925105,3075,3090,3090,3075,1360
20240607,124700,6422740165,3105,3105,3105,3105,2437
20240607,124600,6415173280,3105,3095,3105,3095,10
20240607,124500,6415142310,3105,3100,3105,3100,21
20240607,124400,6415077205,3100,3100,3100,3075,4895
20240607,124300,6399946795,3100,3110,3110,3100,7540
20240607,124200,6376523220,3115,3115,3115,3115,401
20240607,124100,6375274105,3115,3115,3115,3115,2000
20240607,124000,6369044105,3115,3115,3115,3115,138
20240607,123900,6368614235,3130,3115,3130,3115,52
20240607,123800,6368452240,3110,3115,3115,3110,1285
20240607,123700,6364453645,3115,3120,3120,3115,317
20240607,123600,6363466045,3125,3125,3125,3125,810
20240607,123500,6360934795,3125,3110,3125,3110,195
20240607,123400,6360325495,3110,3115,3115,3110,2024
20240607,123300,6354026065,3115,3130,3130,3110,1525
20240607,123200,6349263765,3130,3130,3130,3130,54
20240607,123100,6349094745,3115,3115,3115,3115,20
20240607,123000,6349032445,3110,3115,3115,3110,711
20240607,122900,6346817810,3115,3115,3115,3115,44
20240607,122800,6346680750,3115,3130,3130,3115,481
20240607,122700,6345177775,3135,3135,3135,3135,10
20240607,122600,6345146425,3140,3140,3140,3140,4
20240607,122500,6345133865,3145,3145,3145,3145,1000
20240607,122400,6341988865,3145,3145,3145,3145,482
20240607,122300,6340472975,3120,3115,3120,3115,436
20240607,122200,6339113875,3110,3120,3120,3110,15
20240607,122100,6339067105,3105,3105,3105,3105,0
20240607,122000,6339067105,3105,3120,3120,3105,912
20240607,121900,6336230345,3115,3115,3115,3115,0
20240607,121800,6336230345,3115,3115,3115,3115,4
20240607,121700,6336217885,3145,3130,3145,3130,140
20240607,121600,6335777930,3110,3115,3115,3110,207
20240607,121500,6335133660,3115,3115,3115,3115,501
20240607,121400,6333573045,3115,3120,3120,3115,801
20240607,121300,6331074430,3120,3120,3120,3120,0
20240607,121200,6331074430,3120,3120,3120,3120,1501
20240607,121100,6326391310,3120,3145,3145,3120,324
20240607,121000,6325378640,3145,3145,3145,3145,2704
20240607,120900,6316874560,3145,3155,3155,3145,7706
20240607,120800,6292622715,3150,3150,3150,3150,358
20240607,120700,6291495015,3155,3155,3160,3155,668
20240607,120600,6289387395,3155,3155,3155,3155,199
20240607,120500,6288759550,3155,3170,3170,3155,424
20240607,120400,6287420330,3170,3175,3175,3165,2100
20240607,120300,6280760175,3170,3165,3170,3165,2090
20240607,120200,6274135875,3165,3150,3165,3150,1147
20240607,120100,6270508405,3150,3145,3155,3145,305
20240607,120000,6269548155,3145,3145,3160,3145,1594
20240607,115900,6264527460,3145,3150,3160,3145,2011
20240607,115800,6258197050,3120,3145,3160,3120,3437
20240607,115700,6247370115,3145,3140,3145,3140,810
20240607,115600,6244822670,3140,3130,3140,3130,455
20240607,115500,6243395490,3130,3130,3130,3130,0
20240607,115400,6243395490,3130,3130,3130,3130,174
20240607,115300,6242850870,3125,3125,3125,3125,300
20240607,115200,6241913370,3125,3125,3125,3125,3001
20240607,115100,6232535245,3120,3115,3120,3115,537
20240607,115000,6230862065,3115,3110,3115,3105,815
20240607,114900,6228330980,3105,3105,3105,3105,60
20240607,114800,6228144680,3105,3105,3105,3105,0
20240607,114700,6228144680,3105,3105,3105,3105,2
20240607,114600,6228138470,3100,3100,3100,3100,216
20240607,114500,6227468870,3100,3100,3100,3100,458
20240607,114400,6226049070,3110,3115,3115,3110,213
20240607,114300,6225385640,3115,3115,3115,3100,1757
20240607,114200,6219915015,3100,3105,3105,3100,3416
20240607,114100,6209314450,3105,3120,3120,3105,1033
20240607,114000,6206098930,3120,3120,3120,3115,399
20240607,113900,6204855510,3120,3120,3120,3120,1302
20240607,113800,6200793270,3125,3145,3150,3125,6446
20240607,113700,6180573235,3145,3140,3145,3140,918
20240607,113600,6177690265,3140,3135,3140,3135,90
20240607,113500,6177407865,3135,3140,3140,3135,681
20240607,113400,6175269840,3135,3130,3135,3130,636
20240607,113300,6173277655,3135,3120,3135,3120,591
20240607,113200,6171428660,3130,3125,3130,3125,957
20240607,113100,6168437775,3125,3120,3125,3110,660
20240607,113000,6166378340,3120,3120,3120,3120,200
20240607,112900,6165754340,3105,3120,3125,3105,555
20240607,112800,6164028910,3120,3120,3120,3120,158
20240607,112700,6163535950,3120,3105,3120,3105,1002
20240607,112600,6160424710,3100,3095,3100,3095,2204
20240607,112500,6153593070,3100,3100,3100,3100,0
20240607,112400,6153593070,3100,3075,3100,3075,338
20240607,112300,6152546780,3075,3095,3100,3075,717
20240607,112200,6150340245,3080,3080,3095,3075,5257
20240607,112100,6134173000,3080,3080,3090,3080,5449
20240607,112000,6117388210,3080,3075,3100,3075,1182
20240607,111900,6113752895,3075,3110,3110,3070,3905
20240607,111800,6101636865,3110,3120,3125,3110,6983
20240607,111700,6079917070,3120,3120,3120,3120,61
20240607,111600,6079726750,3125,3110,3125,3110,1040
20240607,111500,6076491605,3110,3115,3125,3110,1193
20240607,111400,6072778220,3135,3110,3140,3110,2249
20240607,111300,6065730775,3110,3090,3135,3090,4228
20240607,111200,6052569570,3090,3085,3090,3085,347
20240607,111100,6051498570,3080,3070,3080,3070,666
20240607,111000,6049447850,3050,3050,3050,3050,1
20240607,110900,6049444800,3045,3085,3085,3040,149
20240607,110800,6048987220,3020,3085,3090,3020,27883
20240607,110700,5963670550,3075,3090,3090,3075,6101
20240607,110600,5944849335,3090,3095,3095,3090,2058
20240607,110500,5938487830,3110,3095,3110,3095,2018
20240607,110400,5932219280,3115,3070,3115,3065,1317
20240607,110300,5928150680,3065,3070,3070,3065,846
20240607,110200,5925556705,3065,3080,3085,3065,4519
20240607,110100,5911678370,3085,3115,3120,3075,49516
20240607,110000,5758120255,3115,3130,3130,3115,11070
20240607,105900,5723593315,3125,3125,3130,3115,2341
20240607,105800,5716282370,3125,3125,3130,3115,4423
20240607,105700,5702465605,3115,3115,3130,3115,4596
20240607,105600,5688145625,3115,3120,3125,3115,3854
20240607,105500,5676128880,3120,3135,3145,3110,7862
20240607,105400,5651555625,3140,3120,3150,3115,5976
20240607,105300,5632781205,3120,3120,3125,3115,15591
20240607,105200,5584140180,3145,3145,3145,3145,0
20240607,105100,5584140180,3145,3150,3150,3145,9655
20240607,105000,5553754415,3160,3170,3175,3150,13504
20240607,104900,5511132915,3175,3195,3195,3170,1305
20240607,104800,5506988700,3195,3205,3210,3175,17495
20240607,104700,5451081090,3205,3215,3220,3200,12243
20240607,104600,5411799125,3215,3235,3235,3205,16351
20240607,104500,5359188130,3235,3265,3265,3235,15669
20240607,104400,5308222600,3265,3255,3265,3255,888
20240607,104300,5305329590,3255,3245,3255,3245,816
20240607,104200,5302677855,3245,3310,3325,3230,34891
20240607,104100,5189297510,3300,3350,3370,3300,14993
20240607,104000,5139498660,3335,3365,3385,3310,16002
20240607,103900,5085946035,3385,3275,3390,3270,30297
20240607,103800,4984721355,3275,3265,3275,3265,1095
20240607,103700,4981142310,3265,3275,3275,3265,1030
20240607,103600,4977774385,3275,3270,3275,3270,337
20240607,103500,4976672360,3275,3285,3285,3270,2059
20240607,103400,4969928115,3280,3280,3285,3275,1212
20240607,103300,4965952180,3285,3285,3285,3285,0
20240607,103200,4965952180,3285,3285,3285,3275,1168
20240607,103100,4962121385,3290,3290,3290,3290,813
20240607,103000,4959446615,3290,3280,3295,3280,2188
20240607,102900,4952250005,3280,3290,3290,3280,1377
20240607,102800,4947720400,3290,3285,3290,3285,513
20240607,102700,4946035120,3285,3280,3285,3275,978
20240607,102600,4942827075,3275,3265,3275,3265,2378
20240607,102500,4935048090,3265,3260,3265,3260,386
20240607,102400,4933789315,3260,3260,3270,3260,157
20240607,102300,4933277480,3270,3270,3270,3260,581
20240607,102200,4931381840,3260,3260,3260,3255,585
20240607,102100,4929475260,3260,3255,3270,3255,575
20240607,102000,4927601595,3255,3275,3275,3255,118
20240607,101900,4927217465,3255,3270,3270,3255,1961
20240607,101800,4920832825,3260,3275,3275,3260,4719
20240607,101700,4905411865,3275,3275,3280,3270,1808
20240607,101600,4899494095,3275,3280,3280,3275,205
20240607,101500,4898822700,3260,3265,3280,3255,2219
20240607,101400,4891583790,3260,3270,3270,3260,975
20240607,101300,4888403880,3270,3270,3275,3270,2346
20240607,101200,4880732410,3270,3270,3280,3270,1785
20240607,101100,4874894375,3270,3270,3270,3270,516
20240607,101000,4873207055,3270,3260,3285,3260,2128
20240607,100900,4866248635,3260,3270,3270,3260,3107
20240607,100800,4856097485,3270,3275,3275,3250,6900
20240607,100700,4833586515,3275,3280,3290,3275,1895
20240607,100600,4827373925,3295,3280,3300,3280,1067
20240607,100500,4823873875,3300,3285,3300,3285,1970
20240607,100400,4817388285,3275,3300,3300,3275,2285
20240607,100300,4809892595,3300,3305,3310,3300,1788
20240607,100200,4803979725,3315,3300,3325,3280,3270
20240607,100100,4793235295,3285,3315,3335,3280,10550
20240607,100000,4758356475,3315,3305,3315,3305,1365
20240607,095900,4753836550,3310,3290,3310,3290,3165
20240607,095800,4743383515,3285,3300,3305,3280,1104
20240607,095700,4739738265,3305,3260,3305,3250,2809
20240607,095600,4730528625,3265,3285,3305,3245,30058
20240607,095500,4632605120,3285,3295,3310,3285,4563
20240607,095400,4617562010,3295,3335,3335,3290,15282
20240607,095300,4566816960,3335,3345,3345,3335,8404
20240607,095200,4538762155,3345,3355,3360,3345,10923
20240607,095100,4502185345,3360,3385,3385,3360,8207
20240607,095000,4474483615,3385,3370,3385,3365,10344
20240607,094900,4439545465,3370,3385,3395,3370,9421
20240607,094800,4407663790,3380,3370,3395,3355,4815
20240607,094700,4391399795,3365,3335,3365,3330,9799
20240607,094600,4358552710,3335,3355,3360,3335,5050
20240607,094500,4341633195,3355,3330,3360,3325,6401
20240607,094400,4320210030,3330,3320,3355,3315,9899
20240607,094300,4287181250,3320,3290,3320,3270,16138
20240607,094200,4234005825,3290,3290,3290,3270,3205
20240607,094100,4223517330,3295,3290,3295,3265,4308
20240607,094000,4209344180,3290,3280,3295,3255,5709
20240607,093900,4190651475,3280,3285,3330,3280,21130
20240607,093800,4120968880,3285,3235,3290,3235,14296
20240607,093700,4074319340,3235,3215,3240,3215,13139
20240607,093600,4031824430,3215,3230,3230,3215,4570
20240607,093500,4017070005,3240,3220,3245,3205,15309
20240607,093400,3967653245,3235,3215,3235,3195,30461
20240607,093300,3870005285,3215,3240,3240,3185,43060
20240607,093200,3731828610,3245,3260,3260,3245,27421
20240607,093100,3642680420,3260,3275,3280,3260,11434
20240607,093000,3605309145,3275,3285,3290,3275,13710
20240607,092900,3560334655,3285,3285,3295,3285,4880
20240607,092800,3544279935,3295,3285,3295,3275,8962
20240607,092700,3514890870,3285,3300,3300,3285,3055
20240607,092600,3504835350,3300,3285,3320,3285,6953
20240607,092500,3481896860,3285,3325,3335,3285,15749
20240607,092400,3429824185,3330,3285,3330,3285,8006
20240607,092300,3403382880,3290,3290,3310,3285,7660
20240607,092200,3378145295,3290,3330,3330,3275,10741
20240607,092100,3342832765,3330,3290,3330,3280,18907
20240607,092000,3280505145,3290,3320,3335,3290,38715
20240607,091900,3152495520,3305,3365,3365,3300,30130
20240607,091800,3052370895,3365,3375,3400,3360,7188
20240607,091700,3028155065,3400,3385,3430,3375,8536
20240607,091600,2999159235,3385,3395,3430,3365,21739
20240607,091500,2925616115,3395,3420,3465,3390,37224
20240607,091400,2798593850,3395,3395,3425,3380,37823
20240607,091300,2669926540,3415,3410,3435,3385,18340
20240607,091200,2607356525,3435,3490,3500,3380,47559
20240607,091100,2444214650,3455,3385,3520,3380,74578
20240607,091000,2185965020,3385,3380,3450,3365,25057
20240607,090900,2100618065,3385,3360,3390,3340,26717
20240607,090800,2011074720,3365,3360,3370,3330,28952
20240607,090700,1914216265,3335,3380,3405,3330,40577
20240607,090600,1777650535,3380,3420,3445,3310,47278
20240607,090500,1618754000,3415,3540,3560,3415,108923
20240607,090400,1238548435,3560,3490,3685,3465,215984
20240607,090300,475177850,3460,3460,3460,3460,0
20240607,090200,475177850,3460,3480,3485,3215,138409
20240607,090100,0,2905,2905,2905,2905,0
20240607,090000,0,2905,2905,2905,2905,0