stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,202100,389720660,3810,3810,3810,3810,1611
20240607,202000,389720660,3810,3810,3810,3810,0
20240607,201900,389720660,3810,3810,3810,3810,0
20240607,201800,389720660,3810,3810,3810,3810,0
20240607,201700,389720660,3810,3810,3810,3810,0
20240607,201600,389720660,3810,3810,3810,3810,0
20240607,201500,389720660,3810,3810,3810,3810,0
20240607,201400,389720660,3810,3810,3810,3810,0
20240607,201300,389720660,3810,3810,3810,3810,0
20240607,201200,389720660,3810,3810,3810,3810,0
20240607,201100,389720660,3810,3810,3810,3810,0
20240607,201000,389720660,3810,3810,3810,3810,0
20240607,200900,389720660,3810,3810,3810,3810,0
20240607,200800,389720660,3810,3810,3810,3810,0
20240607,200700,389720660,3810,3810,3810,3810,0
20240607,200600,389720660,3810,3810,3810,3810,0
20240607,200500,389720660,3810,3810,3810,3810,0
20240607,200400,389720660,3810,3810,3810,3810,0
20240607,200300,389720660,3810,3810,3810,3810,0
20240607,200200,389720660,3810,3810,3810,3810,0
20240607,200100,389720660,3810,3810,3810,3810,0
20240607,200000,389720660,3810,3810,3810,3810,0
20240607,195900,389720660,3810,3810,3810,3810,0
20240607,195800,389720660,3810,3810,3810,3810,0
20240607,195700,389720660,3810,3810,3810,3810,0
20240607,195600,389720660,3810,3810,3810,3810,0
20240607,195500,389720660,3810,3810,3810,3810,0
20240607,195400,389720660,3810,3810,3810,3810,0
20240607,195300,389720660,3810,3810,3810,3810,0
20240607,195200,389720660,3810,3810,3810,3810,0
20240607,195100,389720660,3810,3810,3810,3810,1611
20240607,195000,389720660,3810,3810,3810,3810,0
20240607,194900,389720660,3810,3810,3810,3810,0
20240607,194800,389720660,3810,3810,3810,3810,0
20240607,194700,389720660,3810,3810,3810,3810,0
20240607,194600,389720660,3810,3810,3810,3810,0
20240607,194500,389720660,3810,3810,3810,3810,0
20240607,194400,389720660,3810,3810,3810,3810,0
20240607,194300,389720660,3810,3810,3810,3810,0
20240607,194200,389720660,3810,3810,3810,3810,0
20240607,194100,389720660,3810,3810,3810,3810,0
20240607,194000,389720660,3810,3810,3810,3810,0
20240607,193900,389720660,3810,3810,3810,3810,0
20240607,193800,389720660,3810,3810,3810,3810,0
20240607,193700,389720660,3810,3810,3810,3810,0
20240607,193600,389720660,3810,3810,3810,3810,0
20240607,193500,389720660,3810,3810,3810,3810,0
20240607,193400,389720660,3810,3810,3810,3810,0
20240607,193300,389720660,3810,3810,3810,3810,0
20240607,193200,389720660,3810,3810,3810,3810,0
20240607,193100,389720660,3810,3810,3810,3810,0
20240607,193000,389720660,3810,3810,3810,3810,0
20240607,192900,389720660,3810,3810,3810,3810,0
20240607,192800,389720660,3810,3810,3810,3810,0
20240607,192700,389720660,3810,3810,3810,3810,0
20240607,192600,389720660,3810,3810,3810,3810,0
20240607,192500,389720660,3810,3810,3810,3810,0
20240607,192400,389720660,3810,3810,3810,3810,0
20240607,192300,389720660,3810,3810,3810,3810,0
20240607,192200,389720660,3810,3810,3810,3810,0
20240607,192100,389720660,3810,3810,3810,3810,1611
20240607,192000,389720660,3810,3810,3810,3810,0
20240607,191900,389720660,3810,3810,3810,3810,0
20240607,191800,389720660,3810,3810,3810,3810,0
20240607,191700,389720660,3810,3810,3810,3810,0
20240607,191600,389720660,3810,3810,3810,3810,0
20240607,191500,389720660,3810,3810,3810,3810,0
20240607,191400,389720660,3810,3810,3810,3810,0
20240607,191300,389720660,3810,3810,3810,3810,0
20240607,191200,389720660,3810,3810,3810,3810,0
20240607,191100,389720660,3810,3810,3810,3810,0
20240607,191000,389720660,3810,3810,3810,3810,0
20240607,190900,389720660,3810,3810,3810,3810,0
20240607,190800,389720660,3810,3810,3810,3810,0
20240607,190700,389720660,3810,3810,3810,3810,0
20240607,190600,389720660,3810,3810,3810,3810,0
20240607,190500,389720660,3810,3810,3810,3810,0
20240607,190400,389720660,3810,3810,3810,3810,0
20240607,190300,389720660,3810,3810,3810,3810,0
20240607,190200,389720660,3810,3810,3810,3810,0
20240607,190100,389720660,3810,3810,3810,3810,0
20240607,190000,389720660,3810,3810,3810,3810,0
20240607,185900,389720660,3810,3810,3810,3810,0
20240607,185800,389720660,3810,3810,3810,3810,0
20240607,185700,389720660,3810,3810,3810,3810,0
20240607,185600,389720660,3810,3810,3810,3810,0
20240607,185500,389720660,3810,3810,3810,3810,0
20240607,185400,389720660,3810,3810,3810,3810,0
20240607,185300,389720660,3810,3810,3810,3810,0
20240607,185200,389720660,3810,3810,3810,3810,0
20240607,185100,389720660,3810,3810,3810,3810,1611
20240607,185000,389720660,3810,3810,3810,3810,0
20240607,184900,389720660,3810,3810,3810,3810,0
20240607,184800,389720660,3810,3810,3810,3810,0
20240607,184700,389720660,3810,3810,3810,3810,0
20240607,184600,389720660,3810,3810,3810,3810,0
20240607,184500,389720660,3810,3810,3810,3810,0
20240607,184400,389720660,3810,3810,3810,3810,0
20240607,184300,389720660,3810,3810,3810,3810,0
20240607,184200,389720660,3810,3810,3810,3810,0
20240607,184100,389720660,3810,3810,3810,3810,0
20240607,184000,389720660,3810,3810,3810,3810,0
20240607,183900,389720660,3810,3810,3810,3810,0
20240607,183800,389720660,3810,3810,3810,3810,0
20240607,183700,389720660,3810,3810,3810,3810,0
20240607,183600,389720660,3810,3810,3810,3810,0
20240607,183500,389720660,3810,3810,3810,3810,0
20240607,183400,389720660,3810,3810,3810,3810,0
20240607,183300,389720660,3810,3810,3810,3810,0
20240607,183200,389720660,3810,3810,3810,3810,0
20240607,183100,389720660,3810,3810,3810,3810,0
20240607,183000,389720660,3810,3810,3810,3810,0
20240607,182900,389720660,3810,3810,3810,3810,0
20240607,182800,389720660,3810,3810,3810,3810,0
20240607,182700,389720660,3810,3810,3810,3810,0
20240607,182600,389720660,3810,3810,3810,3810,0
20240607,182500,389720660,3810,3810,3810,3810,0
20240607,182400,389720660,3810,3810,3810,3810,0
20240607,182300,389720660,3810,3810,3810,3810,0
20240607,182200,389720660,3810,3810,3810,3810,0
20240607,182100,389720660,3810,3810,3810,3810,1611
20240607,182000,389720660,3810,3810,3810,3810,0
20240607,181900,389720660,3810,3810,3810,3810,0
20240607,181800,389720660,3810,3810,3810,3810,0
20240607,181700,389720660,3810,3810,3810,3810,0
20240607,181600,389720660,3810,3810,3810,3810,0
20240607,181500,389720660,3810,3810,3810,3810,0
20240607,181400,389720660,3810,3810,3810,3810,0
20240607,181300,389720660,3810,3810,3810,3810,0
20240607,181200,389720660,3810,3810,3810,3810,0
20240607,181100,389720660,3810,3810,3810,3810,0
20240607,181000,389720660,3810,3810,3810,3810,0
20240607,180900,389720660,3810,3810,3810,3810,0
20240607,180800,389720660,3810,3810,3810,3810,0
20240607,180700,389720660,3810,3810,3810,3810,0
20240607,180600,389720660,3810,3810,3810,3810,0
20240607,180500,389720660,3810,3810,3810,3810,0
20240607,180400,389720660,3810,3810,3810,3810,0
20240607,180300,389720660,3810,3810,3810,3810,0
20240607,180200,389720660,3810,3810,3810,3810,0
20240607,180100,389720660,3810,3810,3810,3810,0
20240607,180000,389720660,3810,3810,3810,3810,0
20240607,175900,389720660,3810,3810,3810,3810,0
20240607,175800,389720660,3810,3810,3810,3810,0
20240607,175700,389720660,3810,3810,3810,3810,0
20240607,175600,389720660,3810,3810,3810,3810,0
20240607,175500,389720660,3810,3810,3810,3810,0
20240607,175400,389720660,3810,3810,3810,3810,0
20240607,175300,389720660,3810,3810,3810,3810,0
20240607,175200,389720660,3810,3810,3810,3810,0
20240607,175100,389720660,3810,3810,3810,3810,1611
20240607,175000,389720660,3810,3810,3810,3810,0
20240607,174900,389720660,3810,3810,3810,3810,0
20240607,174800,389720660,3810,3810,3810,3810,0
20240607,174700,389720660,3810,3810,3810,3810,0
20240607,174600,389720660,3810,3810,3810,3810,0
20240607,174500,389720660,3810,3810,3810,3810,0
20240607,174400,389720660,3810,3810,3810,3810,0
20240607,174300,389720660,3810,3810,3810,3810,0
20240607,174200,389720660,3810,3810,3810,3810,0
20240607,174100,389720660,3810,3810,3810,3810,0
20240607,174000,389720660,3810,3810,3810,3810,0
20240607,173900,389720660,3810,3810,3810,3810,0
20240607,173800,389720660,3810,3810,3810,3810,0
20240607,173700,389720660,3810,3810,3810,3810,0
20240607,173600,389720660,3810,3810,3810,3810,0
20240607,173500,389720660,3810,3810,3810,3810,0
20240607,173400,389720660,3810,3810,3810,3810,0
20240607,173300,389720660,3810,3810,3810,3810,0
20240607,173200,389720660,3810,3810,3810,3810,0
20240607,173100,389720660,3810,3810,3810,3810,0
20240607,173000,389720660,3810,3810,3810,3810,0
20240607,172900,389720660,3810,3810,3810,3810,0
20240607,172800,389720660,3810,3810,3810,3810,0
20240607,172700,389720660,3810,3810,3810,3810,0
20240607,172600,389720660,3810,3810,3810,3810,0
20240607,172500,389720660,3810,3810,3810,3810,0
20240607,172400,389720660,3810,3810,3810,3810,0
20240607,172300,389720660,3810,3810,3810,3810,0
20240607,172200,389720660,3810,3810,3810,3810,0
20240607,172100,389720660,3810,3810,3810,3810,1611
20240607,172000,389720660,3810,3810,3810,3810,0
20240607,171900,389720660,3810,3810,3810,3810,0
20240607,171800,389720660,3810,3810,3810,3810,0
20240607,171700,389720660,3810,3810,3810,3810,0
20240607,171600,389720660,3810,3810,3810,3810,0
20240607,171500,389720660,3810,3810,3810,3810,0
20240607,171400,389720660,3810,3810,3810,3810,0
20240607,171300,389720660,3810,3810,3810,3810,0
20240607,171200,389720660,3810,3810,3810,3810,0
20240607,171100,389720660,3810,3810,3810,3810,0
20240607,171000,389720660,3810,3810,3810,3810,0
20240607,170900,389720660,3810,3810,3810,3810,0
20240607,170800,389720660,3810,3810,3810,3810,0
20240607,170700,389720660,3810,3810,3810,3810,0
20240607,170600,389720660,3810,3810,3810,3810,0
20240607,170500,389720660,3810,3810,3810,3810,0
20240607,170400,389720660,3810,3810,3810,3810,0
20240607,170300,389720660,3810,3810,3810,3810,0
20240607,170200,389720660,3810,3810,3810,3810,0
20240607,170100,389720660,3810,3810,3810,3810,0
20240607,170000,389720660,3810,3810,3810,3810,0
20240607,165900,389720660,3810,3810,3810,3810,0
20240607,165800,389720660,3810,3810,3810,3810,0
20240607,165700,389720660,3810,3810,3810,3810,0
20240607,165600,389720660,3810,3810,3810,3810,0
20240607,165500,389720660,3810,3810,3810,3810,0
20240607,165400,389720660,3810,3810,3810,3810,0
20240607,165300,389720660,3810,3810,3810,3810,0
20240607,165200,389720660,3810,3810,3810,3810,0
20240607,165100,389720660,3810,3810,3810,3810,1611
20240607,165000,389720660,3810,3810,3810,3810,0
20240607,164900,389720660,3810,3810,3810,3810,0
20240607,164800,389720660,3810,3810,3810,3810,0
20240607,164700,389720660,3810,3810,3810,3810,0
20240607,164600,389720660,3810,3810,3810,3810,0
20240607,164500,389720660,3810,3810,3810,3810,0
20240607,164400,389720660,3810,3810,3810,3810,0
20240607,164300,389720660,3810,3810,3810,3810,0
20240607,164200,389720660,3810,3810,3810,3810,0
20240607,164100,389720660,3810,3810,3810,3810,0
20240607,164000,389720660,3810,3810,3810,3810,0
20240607,163900,389720660,3810,3810,3810,3810,0
20240607,163800,389720660,3810,3810,3810,3810,0
20240607,163700,389720660,3810,3810,3810,3810,0
20240607,163600,389720660,3810,3810,3810,3810,0
20240607,163500,389720660,3810,3810,3810,3810,0
20240607,163400,389720660,3810,3810,3810,3810,0
20240607,163300,389720660,3810,3810,3810,3810,0
20240607,163200,389720660,3810,3810,3810,3810,0
20240607,163100,389720660,3810,3810,3810,3810,0
20240607,163000,389720660,3810,3810,3810,3810,0
20240607,162900,389720660,3810,3810,3810,3810,0
20240607,162800,389720660,3810,3810,3810,3810,0
20240607,162700,389720660,3810,3810,3810,3810,0
20240607,162600,389720660,3810,3810,3810,3810,0
20240607,162500,389720660,3810,3810,3810,3810,0
20240607,162400,389720660,3810,3810,3810,3810,0
20240607,162300,389720660,3810,3810,3810,3810,0
20240607,162200,389720660,3810,3810,3810,3810,0
20240607,162100,389720660,3810,3810,3810,3810,1611
20240607,162000,389720660,3810,3810,3810,3810,0
20240607,161900,389720660,3810,3810,3810,3810,0
20240607,161800,389720660,3810,3810,3810,3810,0
20240607,161700,389720660,3810,3810,3810,3810,0
20240607,161600,389720660,3810,3810,3810,3810,0
20240607,161500,389720660,3810,3810,3810,3810,0
20240607,161400,389720660,3810,3810,3810,3810,0
20240607,161300,389720660,3810,3810,3810,3810,0
20240607,161200,389720660,3810,3810,3810,3810,0
20240607,161100,389720660,3810,3810,3810,3810,0
20240607,161000,389720660,3810,3810,3810,3810,0
20240607,160900,389720660,3810,3810,3810,3810,0
20240607,160800,389720660,3810,3810,3810,3810,0
20240607,160700,389720660,3810,3810,3810,3810,0
20240607,160600,389720660,3810,3810,3810,3810,0
20240607,160500,389720660,3810,3810,3810,3810,0
20240607,160400,389720660,3810,3810,3810,3810,0
20240607,160300,389720660,3810,3810,3810,3810,0
20240607,160200,389720660,3810,3810,3810,3810,0
20240607,160100,389720660,3810,3810,3810,3810,0
20240607,160000,389720660,3810,3810,3810,3810,0
20240607,155900,389720660,3810,3810,3810,3810,0
20240607,155800,389720660,3810,3810,3810,3810,0
20240607,155700,389720660,3810,3810,3810,3810,0
20240607,155600,389720660,3810,3810,3810,3810,0
20240607,155500,389720660,3810,3810,3810,3810,0
20240607,155400,389720660,3810,3810,3810,3810,0
20240607,155300,389720660,3810,3810,3810,3810,0
20240607,155200,389720660,3810,3810,3810,3810,0
20240607,155100,389720660,3810,3810,3810,3810,1611
20240607,155000,389720660,3810,3810,3810,3810,0
20240607,154900,389720660,3810,3810,3810,3810,0
20240607,154800,389720660,3810,3810,3810,3810,0
20240607,154700,389720660,3810,3810,3810,3810,0
20240607,154600,389720660,3810,3810,3810,3810,0
20240607,154500,389720660,3810,3810,3810,3810,0
20240607,154400,389720660,3810,3810,3810,3810,0
20240607,154300,389720660,3810,3810,3810,3810,0
20240607,154200,389720660,3810,3810,3810,3810,0
20240607,154100,389720660,3810,3810,3810,3810,0
20240607,154000,389720660,3810,3810,3810,3810,0
20240607,153900,389720660,3810,3810,3810,3810,0
20240607,153800,389720660,3810,3810,3810,3810,0
20240607,153700,389720660,3810,3810,3810,3810,0
20240607,153600,389720660,3810,3810,3810,3810,0
20240607,153500,389720660,3810,3810,3810,3810,0
20240607,153400,389720660,3810,3810,3810,3810,0
20240607,153300,389720660,3810,3810,3810,3810,0
20240607,153200,389720660,3810,3810,3810,3810,0
20240607,153100,389720660,3810,3810,3810,3810,0
20240607,153000,389720660,3810,3810,3810,3810,1611
20240607,152900,383582750,3795,3795,3795,3795,0
20240607,152800,383582750,3795,3795,3795,3795,0
20240607,152700,383582750,3795,3795,3795,3795,0
20240607,152600,383582750,3795,3795,3795,3795,0
20240607,152500,383582750,3795,3795,3795,3795,0
20240607,152400,383582750,3795,3795,3795,3795,0
20240607,152300,383582750,3795,3795,3795,3795,0
20240607,152200,383582750,3795,3795,3795,3795,0
20240607,152100,383582750,3795,3795,3795,3795,0
20240607,152000,383582750,3795,3795,3795,3795,0
20240607,151900,383582750,3795,3790,3795,3775,531
20240607,151800,381569690,3780,3790,3790,3780,5
20240607,151700,381550760,3790,3775,3790,3775,716
20240607,151600,378842540,3780,3770,3780,3770,288
20240607,151500,377756270,3780,3775,3780,3770,68
20240607,151400,377499810,3770,3775,3780,3770,102
20240607,151300,377114820,3770,3785,3785,3770,112
20240607,151200,376692355,3785,3780,3785,3775,28
20240607,151100,376586620,3775,3775,3775,3770,153
20240607,151000,376009200,3770,3775,3775,3770,653
20240607,150900,373544385,3775,3775,3775,3770,93
20240607,150800,373193610,3775,3775,3775,3775,119
20240607,150700,372744385,3775,3780,3780,3775,149
20240607,150600,372181820,3785,3775,3785,3775,91
20240607,150500,371838285,3775,3780,3780,3775,41
20240607,150400,371683505,3775,3775,3775,3770,734
20240607,150300,368915950,3770,3770,3770,3770,170
20240607,150200,368275050,3790,3770,3790,3770,126
20240607,150100,367798520,3775,3775,3775,3770,278
20240607,150000,366749400,3775,3775,3775,3775,200
20240607,145900,365994400,3775,3770,3775,3770,117
20240607,145800,365553260,3770,3770,3770,3770,484
20240607,145700,363728580,3775,3770,3775,3770,167
20240607,145600,363098985,3775,3775,3775,3775,1
20240607,145500,363095210,3770,3775,3775,3770,238
20240607,145400,362197795,3770,3770,3770,3770,102
20240607,145300,361813255,3770,3770,3775,3770,66
20240607,145200,361564375,3770,3770,3775,3770,149
20240607,145100,361002575,3775,3775,3775,3770,1227
20240607,145000,356376050,3775,3775,3775,3770,789
20240607,144900,353397775,3780,3780,3780,3775,222
20240607,144800,352559495,3775,3775,3775,3775,134
20240607,144700,352053645,3780,3775,3780,3775,57
20240607,144600,351838355,3775,3775,3775,3775,207
20240607,144500,351056930,3775,3775,3775,3775,120
20240607,144400,350603930,3775,3775,3775,3775,55
20240607,144300,350396305,3780,3775,3780,3775,205
20240607,144200,349622275,3780,3785,3790,3780,26
20240607,144100,349523860,3790,3775,3790,3775,176
20240607,144000,348858495,3775,3775,3775,3775,105
20240607,143900,348462120,3780,3775,3780,3775,246
20240607,143800,347533070,3775,3775,3775,3775,34
20240607,143700,347404720,3775,3775,3775,3775,205
20240607,143600,346630845,3775,3775,3780,3775,113
20240607,143500,346204075,3770,3775,3775,3770,46
20240607,143400,346030650,3775,3775,3775,3770,498
20240607,143300,344151685,3775,3775,3775,3775,111
20240607,143200,343732660,3770,3775,3775,3770,99
20240607,143100,343359360,3775,3770,3775,3770,276
20240607,143000,342318835,3770,3770,3770,3770,166
20240607,142900,341693015,3770,3770,3790,3770,845
20240607,142800,338505335,3770,3770,3770,3770,136
20240607,142700,337992615,3770,3775,3775,3770,95
20240607,142600,337634325,3770,3770,3775,3770,83
20240607,142500,337321410,3775,3770,3775,3770,160
20240607,142400,336718205,3770,3770,3770,3770,172
20240607,142300,336069765,3770,3770,3775,3770,732
20240607,142200,333310075,3770,3770,3770,3770,40
20240607,142100,333159275,3770,3770,3775,3770,297
20240607,142000,332039185,3775,3770,3775,3770,70
20240607,141900,331775135,3770,3775,3775,3770,46
20240607,141800,331601710,3770,3770,3770,3770,237
20240607,141700,330708220,3770,3780,3780,3770,64
20240607,141600,330466640,3775,3770,3775,3770,107
20240607,141500,330062920,3775,3770,3775,3770,307
20240607,141400,328905130,3775,3780,3780,3770,47
20240607,141300,328727765,3780,3775,3780,3775,52
20240607,141200,328531415,3775,3775,3775,3770,239
20240607,141100,327629585,3775,3775,3775,3775,115
20240607,141000,327195460,3775,3775,3775,3775,85
20240607,140900,326874585,3775,3775,3775,3775,135
20240607,140800,326364960,3775,3775,3775,3775,171
20240607,140700,325719435,3775,3775,3775,3775,86
20240607,140600,325394785,3775,3775,3775,3775,154
20240607,140500,324813435,3780,3775,3780,3775,86
20240607,140400,324488780,3775,3775,3775,3775,0
20240607,140300,324488780,3775,3775,3775,3775,236
20240607,140200,323597880,3775,3780,3780,3775,170
20240607,140100,322955880,3775,3775,3775,3775,76
20240607,140000,322668980,3775,3775,3780,3775,156
20240607,135900,322079830,3775,3775,3775,3775,189
20240607,135800,321366355,3775,3775,3775,3775,72
20240607,135700,321094555,3775,3775,3775,3775,160
20240607,135600,320490555,3775,3775,3775,3775,133
20240607,135500,319988480,3775,3775,3775,3775,65
20240607,135400,319743105,3775,3775,3780,3775,252
20240607,135300,318791430,3775,3775,3775,3775,127
20240607,135200,318312005,3775,3775,3775,3775,85
20240607,135100,317991130,3775,3775,3775,3775,165
20240607,135000,317368255,3775,3775,3780,3775,66
20240607,134900,317119095,3780,3780,3780,3780,85
20240607,134800,316797795,3780,3775,3780,3775,144
20240607,134700,316253795,3775,3780,3780,3775,195
20240607,134600,315517475,3780,3775,3780,3775,35
20240607,134500,315385345,3780,3780,3780,3775,653
20240607,134400,312917170,3780,3780,3780,3780,120
20240607,134300,312463570,3780,3780,3780,3775,69
20240607,134200,312202820,3775,3775,3775,3775,212
20240607,134100,311402520,3775,3775,3775,3775,107
20240607,134000,310998595,3775,3780,3780,3775,108
20240607,133900,310590630,3775,3775,3775,3775,605
20240607,133800,308306755,3780,3780,3780,3775,184
20240607,133700,307611740,3790,3780,3790,3780,202
20240607,133600,306847320,3780,3775,3780,3775,169
20240607,133500,306208960,3775,3780,3780,3775,200
20240607,133400,305453315,3780,3780,3780,3780,85
20240607,133300,305132015,3780,3780,3780,3780,128
20240607,133200,304648175,3780,3780,3785,3780,215
20240607,133100,303835470,3780,3780,3780,3780,293
20240607,133000,302727930,3785,3780,3785,3780,36
20240607,132900,302591840,3780,3780,3785,3780,307
20240607,132800,301431370,3785,3785,3785,3785,2
20240607,132700,301423800,3780,3780,3785,3780,119
20240607,132600,300973975,3780,3780,3785,3780,135
20240607,132500,300463665,3780,3785,3785,3780,90
20240607,132400,300123370,3785,3780,3785,3780,132
20240607,132300,299624350,3785,3785,3785,3780,149
20240607,132200,299060970,3780,3790,3790,3780,47
20240607,132100,298883300,3780,3785,3790,3780,225
20240607,132000,298031870,3780,3780,3780,3775,334
20240607,131900,296769845,3785,3780,3785,3780,41
20240607,131800,296614860,3785,3780,3785,3780,47
20240607,131700,296437195,3785,3780,3785,3780,285
20240607,131600,295359885,3780,3780,3785,3780,75
20240607,131500,295076380,3785,3785,3785,3780,77
20240607,131400,294785310,3780,3780,3790,3780,7598
20240607,131300,266063920,3785,3780,3785,3780,47
20240607,131200,265886255,3785,3785,3785,3780,33
20240607,131100,265761505,3780,3780,3790,3780,335
20240607,131000,264494235,3785,3780,3785,3780,47
20240607,130900,264316565,3780,3780,3785,3780,279
20240607,130800,263261940,3780,3780,3780,3780,164
20240607,130700,262642020,3780,3780,3780,3780,155
20240607,130600,262056120,3785,3780,3785,3780,108
20240607,130500,261647845,3780,3780,3780,3780,127
20240607,130400,261167785,3780,3780,3780,3780,189
20240607,130300,260453365,3785,3780,3785,3780,115
20240607,130200,260018660,3780,3780,3790,3780,128
20240607,130100,259534380,3780,3780,3780,3780,120
20240607,130000,259080780,3780,3780,3780,3780,67
20240607,125900,258827520,3780,3780,3780,3780,234
20240607,125800,257943000,3780,3785,3785,3780,114
20240607,125700,257511680,3785,3785,3785,3785,109
20240607,125600,257099115,3785,3780,3785,3780,178
20240607,125500,256426045,3780,3785,3785,3780,69
20240607,125400,256165085,3785,3780,3785,3780,114
20240607,125300,255733840,3785,3785,3785,3785,138
20240607,125200,255211510,3785,3785,3785,3785,230
20240607,125100,254340960,3785,3785,3785,3785,72
20240607,125000,254068440,3785,3785,3785,3785,183
20240607,124900,253375785,3785,3780,3790,3780,180
20240607,124800,252694265,3785,3785,3785,3785,45
20240607,124700,252523940,3785,3785,3785,3780,150
20240607,124600,251956300,3785,3795,3795,3785,198
20240607,124500,251205985,3790,3790,3790,3790,38
20240607,124400,251061965,3790,3790,3790,3790,173
20240607,124300,250406295,3790,3790,3795,3790,89
20240607,124200,250068945,3790,3790,3790,3790,62
20240607,124100,249833965,3790,3790,3790,3790,131
20240607,124000,249337475,3795,3795,3795,3795,106
20240607,123900,248935205,3795,3795,3795,3795,95
20240607,123800,248574680,3795,3790,3815,3790,113
20240607,123700,248144460,3790,3795,3795,3790,269
20240607,123600,247124945,3815,3790,3815,3790,240
20240607,123500,246210765,3795,3790,3815,3790,232
20240607,123400,245329220,3790,3795,3795,3790,225
20240607,123300,244475610,3795,3795,3795,3795,40
20240607,123200,244323810,3795,3785,3815,3785,236
20240607,123100,243427710,3785,3785,3785,3785,244
20240607,123000,242504170,3790,3790,3790,3790,45
20240607,122900,242333620,3790,3785,3790,3780,1525
20240607,122800,236559820,3785,3790,3815,3785,1897
20240607,122700,229362405,3790,3785,3790,3785,482
20240607,122600,227535690,3780,3775,3780,3775,128
20240607,122500,227052105,3790,3780,3790,3775,535
20240607,122400,225029925,3780,3775,3780,3775,73
20240607,122300,224754200,3790,3775,3790,3775,254
20240607,122200,223792805,3780,3775,3790,3775,287
20240607,122100,222707685,3775,3780,3780,3775,118
20240607,122000,222261810,3780,3780,3780,3780,0
20240607,121900,222261810,3780,3780,3780,3780,259
20240607,121800,221282790,3780,3775,3780,3775,55
20240607,121700,221075160,3780,3780,3790,3780,230
20240607,121600,220203840,3775,3775,3775,3775,319
20240607,121500,218999615,3780,3780,3780,3780,33
20240607,121400,218874875,3780,3780,3780,3775,97
20240607,121300,218508445,3780,3780,3780,3775,219
20240607,121200,217680885,3780,3780,3780,3780,45
20240607,121100,217510785,3785,3780,3785,3780,58
20240607,121000,217291535,3775,3775,3780,3775,233
20240607,120900,216411860,3775,3775,3775,3775,103
20240607,120800,216023035,3775,3775,3775,3770,171
20240607,120700,215377710,3775,3775,3775,3775,2346
20240607,120600,206521560,3775,3775,3775,3775,162
20240607,120500,205910010,3780,3775,3780,3775,97
20240607,120400,205543580,3775,3775,3775,3775,93
20240607,120300,205192505,3775,3775,3775,3775,210
20240607,120200,204399755,3775,3775,3775,3775,33
20240607,120100,204275180,3775,3775,3775,3775,161
20240607,120000,203667405,3780,3780,3780,3780,148
20240607,115900,203107965,3780,3780,3780,3780,31
20240607,115800,202990785,3780,3780,3780,3780,252
20240607,115700,202038225,3780,3775,3780,3775,107
20240607,115600,201633900,3780,3780,3780,3780,83
20240607,115500,201320160,3780,3775,3780,3775,210
20240607,115400,200526820,3775,3780,3780,3775,573
20240607,115300,198361635,3780,3775,3780,3775,406
20240607,115200,196827155,3775,3775,3785,3775,379
20240607,115100,195394470,3780,3775,3780,3775,156
20240607,115000,194805560,3780,3775,3780,3775,60
20240607,114900,194578960,3775,3775,3785,3775,100
20240607,114800,194201265,3775,3775,3775,3775,252
20240607,114700,193249965,3780,3780,3780,3780,40
20240607,114600,193098765,3780,3780,3780,3780,26
20240607,114500,193000485,3780,3780,3785,3780,357
20240607,114400,191650450,3790,3780,3790,3780,101
20240607,114300,191267870,3780,3780,3780,3780,120
20240607,114200,190814270,3780,3780,3780,3780,232
20240607,114100,189937310,3780,3780,3780,3780,42
20240607,114000,189778550,3785,3780,3785,3780,587
20240607,113900,187557185,3780,3780,3780,3780,119
20240607,113800,187107365,3785,3780,3785,3780,333
20240607,113700,185847625,3780,3780,3780,3780,12
20240607,113600,185802265,3780,3780,3780,3775,700
20240607,113500,183157190,3780,3785,3785,3780,69
20240607,113400,182896365,3785,3785,3785,3785,200
20240607,113300,182139365,3780,3780,3780,3780,273
20240607,113200,181107425,3780,3780,3780,3780,74
20240607,113100,180827705,3780,3785,3785,3780,1050
20240607,113000,176855705,3780,3775,3780,3775,247
20240607,112900,175922650,3775,3775,3780,3775,96
20240607,112800,175560000,3780,3775,3790,3775,2634
20240607,112700,165602615,3775,3775,3775,3775,150
20240607,112600,165036365,3790,3775,3790,3775,114
20240607,112500,164604910,3775,3775,3790,3775,581
20240607,112400,162404225,3775,3775,3775,3775,257
20240607,112300,161434050,3775,3775,3775,3775,42
20240607,112200,161275500,3775,3785,3785,3775,125
20240607,112100,160802775,3785,3775,3785,3775,223
20240607,112000,159959860,3785,3780,3785,3775,171
20240607,111900,159313465,3800,3780,3800,3780,200
20240607,111800,158554295,3775,3775,3775,3775,255
20240607,111700,157591670,3775,3775,3780,3775,88
20240607,111600,157259465,3785,3780,3785,3775,36
20240607,111500,157123380,3780,3775,3800,3775,487
20240607,111400,155280530,3775,3775,3775,3775,100
20240607,111300,154903030,3780,3780,3780,3780,60
20240607,111200,154676230,3780,3780,3780,3780,230
20240607,111100,153806830,3780,3775,3780,3775,68
20240607,111000,153549945,3775,3780,3780,3775,114
20240607,110900,153119195,3780,3780,3780,3780,185
20240607,110800,152419895,3780,3785,3785,3780,156
20240607,110700,151830210,3780,3780,3785,3780,823
20240607,110600,148719265,3780,3780,3780,3780,183
20240607,110500,148027525,3780,3780,3780,3780,174
20240607,110400,147369805,3780,3780,3780,3780,14
20240607,110300,147316885,3795,3780,3795,3780,140
20240607,110200,146787170,3780,3785,3795,3780,1904
20240607,110100,139587030,3785,3785,3785,3785,14
20240607,110000,139534040,3785,3785,3785,3785,168
20240607,105900,138898160,3790,3795,3800,3785,78
20240607,105800,138602655,3800,3790,3800,3790,16
20240607,105700,138542000,3785,3785,3785,3785,1128
20240607,105600,134272520,3785,3785,3785,3785,187
20240607,105500,133564725,3785,3785,3790,3785,133
20240607,105400,133061070,3785,3785,3785,3785,52
20240607,105300,132864250,3785,3785,3785,3785,347
20240607,105200,131550855,3785,3785,3785,3785,89
20240607,105100,131213990,3785,3785,3785,3785,103
20240607,105000,130824135,3785,3785,3790,3785,348
20240607,104900,129505940,3785,3785,3790,3785,88
20240607,104800,129172790,3785,3785,3785,3785,57
20240607,104700,128957045,3785,3785,3785,3785,1043
20240607,104600,125009290,3785,3785,3785,3785,47
20240607,104500,124831395,3795,3795,3795,3795,0
20240607,104400,124831395,3795,3795,3795,3790,296
20240607,104300,123709545,3790,3790,3790,3790,14
20240607,104200,123656485,3795,3790,3795,3790,98
20240607,104100,123285060,3790,3790,3795,3790,204
20240607,104000,122511890,3785,3785,3785,3785,34
20240607,103900,122383200,3790,3795,3795,3785,82
20240607,103800,122072810,3785,3790,3800,3785,643
20240607,103700,119634280,3790,3790,3795,3790,105
20240607,103600,119236325,3790,3790,3790,3785,47
20240607,103500,119058360,3790,3795,3795,3790,248
20240607,103400,118118335,3790,3790,3795,3790,93
20240607,103300,117765815,3795,3795,3795,3795,0
20240607,103200,117765815,3795,3795,3795,3795,561
20240607,103100,115636820,3795,3800,3800,3795,54
20240607,103000,115431790,3795,3795,3795,3795,1032
20240607,102900,111515350,3795,3795,3795,3795,353
20240607,102800,110175715,3795,3795,3795,3795,14
20240607,102700,110122585,3805,3810,3810,3795,10181
20240607,102600,71345175,3810,3815,3815,3810,204
20240607,102500,70567825,3810,3810,3810,3810,45
20240607,102400,70396375,3815,3815,3815,3810,89
20240607,102300,70057040,3810,3810,3810,3810,164
20240607,102200,69432200,3820,3810,3820,3810,64
20240607,102100,69188285,3810,3815,3815,3810,60
20240607,102000,68959680,3810,3810,3810,3810,719
20240607,101900,66220290,3820,3820,3830,3810,104
20240607,101800,65823780,3815,3810,3815,3810,179
20240607,101700,65141135,3815,3815,3815,3810,699
20240607,101600,62476965,3815,3815,3815,3815,108
20240607,101500,62064945,3815,3815,3815,3815,0
20240607,101400,62064945,3815,3825,3825,3815,1814
20240607,101300,55128510,3825,3825,3825,3825,0
20240607,101200,55128510,3825,3825,3825,3825,0
20240607,101100,55128510,3825,3825,3825,3825,553
20240607,101000,53013285,3825,3825,3825,3825,1000
20240607,100900,49188285,3825,3825,3825,3825,0
20240607,100800,49188285,3825,3835,3835,3825,314
20240607,100700,47987225,3835,3835,3835,3835,0
20240607,100600,47987225,3835,3835,3835,3835,2
20240607,100500,47979555,3830,3830,3830,3830,0
20240607,100400,47979555,3830,3830,3830,3830,321
20240607,100300,46750125,3840,3840,3840,3840,0
20240607,100200,46750125,3840,3840,3840,3840,5
20240607,100100,46730925,3840,3840,3840,3840,0
20240607,100000,46730925,3840,3840,3840,3840,0
20240607,095900,46730925,3840,3840,3840,3840,0
20240607,095800,46730925,3840,3840,3840,3840,0
20240607,095700,46730925,3840,3840,3840,3840,0
20240607,095600,46730925,3840,3840,3840,3840,0
20240607,095500,46730925,3840,3840,3840,3840,17
20240607,095400,46665645,3845,3840,3845,3840,2
20240607,095300,46657960,3840,3840,3840,3840,800
20240607,095200,43585960,3840,3840,3840,3840,0
20240607,095100,43585960,3840,3840,3840,3840,0
20240607,095000,43585960,3840,3840,3840,3840,0
20240607,094900,43585960,3840,3840,3840,3840,0
20240607,094800,43585960,3840,3840,3840,3840,0
20240607,094700,43585960,3840,3845,3845,3840,136
20240607,094600,43063695,3840,3840,3840,3840,1
20240607,094500,43059855,3840,3835,3840,3835,974
20240607,094400,39320095,3840,3840,3840,3840,0
20240607,094300,39320095,3840,3840,3840,3840,223
20240607,094200,38463775,3840,3840,3840,3840,1
20240607,094100,38459935,3840,3840,3840,3840,1
20240607,094000,38456095,3830,3835,3835,3830,134
20240607,093900,37942610,3835,3835,3835,3835,0
20240607,093800,37942610,3835,3835,3835,3835,1
20240607,093700,37938775,3825,3825,3825,3825,1
20240607,093600,37934950,3835,3835,3835,3835,1
20240607,093500,37931115,3835,3835,3835,3835,0
20240607,093400,37931115,3835,3835,3835,3835,0
20240607,093300,37931115,3835,3835,3835,3835,1
20240607,093200,37927280,3830,3830,3830,3830,0
20240607,093100,37927280,3830,3835,3835,3830,4127
20240607,093000,22119965,3835,3835,3835,3835,230
20240607,092900,21237915,3840,3840,3840,3840,0
20240607,092800,21237915,3840,3840,3840,3840,52
20240607,092700,21038235,3840,3840,3840,3840,30
20240607,092600,20923035,3845,3845,3845,3845,0
20240607,092500,20923035,3845,3840,3845,3840,315
20240607,092400,19712715,3835,3830,3835,3830,2114
20240607,092300,11613305,3830,3820,3830,3820,500
20240607,092200,9698315,3830,3820,3830,3820,320
20240607,092100,8472725,3830,3820,3830,3820,681
20240607,092000,5866925,3810,3810,3810,3810,64
20240607,091900,5623085,3810,3810,3810,3810,3
20240607,091800,5611655,3810,3810,3810,3810,1
20240607,091700,5607845,3800,3800,3800,3800,500
20240607,091600,3707845,3800,3800,3800,3800,99
20240607,091500,3331645,3800,3800,3800,3800,1
20240607,091400,3327845,3820,3820,3820,3820,0
20240607,091300,3327845,3820,3820,3820,3820,0
20240607,091200,3327845,3820,3820,3820,3820,0
20240607,091100,3327845,3820,3820,3820,3820,0
20240607,091000,3327845,3820,3820,3820,3820,0
20240607,090900,3327845,3820,3820,3820,3820,0
20240607,090800,3327845,3820,3820,3820,3820,30
20240607,090700,3213245,3820,3820,3820,3820,4
20240607,090600,3197965,3795,3795,3795,3795,30
20240607,090500,3084115,3795,3795,3795,3795,20
20240607,090400,3008215,3795,3800,3800,3795,250
20240607,090300,2059460,3795,3795,3795,3795,0
20240607,090200,2059460,3795,3830,3830,3795,476
20240607,090100,252715,3830,3830,3830,3830,4
20240607,090000,237395,3835,3815,3835,3815,62