stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,212500,341924800,2445,2445,2445,2445,4291
20240607,212400,341924800,2445,2445,2445,2445,0
20240607,212300,341924800,2445,2445,2445,2445,0
20240607,212200,341924800,2445,2445,2445,2445,0
20240607,212100,341924800,2445,2445,2445,2445,0
20240607,212000,341924800,2445,2445,2445,2445,0
20240607,211900,341924800,2445,2445,2445,2445,0
20240607,211800,341924800,2445,2445,2445,2445,0
20240607,211700,341924800,2445,2445,2445,2445,0
20240607,211600,341924800,2445,2445,2445,2445,0
20240607,211500,341924800,2445,2445,2445,2445,0
20240607,211400,341924800,2445,2445,2445,2445,0
20240607,211300,341924800,2445,2445,2445,2445,0
20240607,211200,341924800,2445,2445,2445,2445,0
20240607,211100,341924800,2445,2445,2445,2445,0
20240607,211000,341924800,2445,2445,2445,2445,0
20240607,210900,341924800,2445,2445,2445,2445,0
20240607,210800,341924800,2445,2445,2445,2445,0
20240607,210700,341924800,2445,2445,2445,2445,0
20240607,210600,341924800,2445,2445,2445,2445,0
20240607,210500,341924800,2445,2445,2445,2445,0
20240607,210400,341924800,2445,2445,2445,2445,0
20240607,210300,341924800,2445,2445,2445,2445,0
20240607,210200,341924800,2445,2445,2445,2445,0
20240607,210100,341924800,2445,2445,2445,2445,0
20240607,210000,341924800,2445,2445,2445,2445,0
20240607,205900,341924800,2445,2445,2445,2445,0
20240607,205800,341924800,2445,2445,2445,2445,0
20240607,205700,341924800,2445,2445,2445,2445,0
20240607,205600,341924800,2445,2445,2445,2445,0
20240607,205500,341924800,2445,2445,2445,2445,4291
20240607,205400,341924800,2445,2445,2445,2445,0
20240607,205300,341924800,2445,2445,2445,2445,0
20240607,205200,341924800,2445,2445,2445,2445,0
20240607,205100,341924800,2445,2445,2445,2445,0
20240607,205000,341924800,2445,2445,2445,2445,0
20240607,204900,341924800,2445,2445,2445,2445,0
20240607,204800,341924800,2445,2445,2445,2445,0
20240607,204700,341924800,2445,2445,2445,2445,0
20240607,204600,341924800,2445,2445,2445,2445,0
20240607,204500,341924800,2445,2445,2445,2445,0
20240607,204400,341924800,2445,2445,2445,2445,0
20240607,204300,341924800,2445,2445,2445,2445,0
20240607,204200,341924800,2445,2445,2445,2445,0
20240607,204100,341924800,2445,2445,2445,2445,0
20240607,204000,341924800,2445,2445,2445,2445,0
20240607,203900,341924800,2445,2445,2445,2445,0
20240607,203800,341924800,2445,2445,2445,2445,0
20240607,203700,341924800,2445,2445,2445,2445,0
20240607,203600,341924800,2445,2445,2445,2445,0
20240607,203500,341924800,2445,2445,2445,2445,0
20240607,203400,341924800,2445,2445,2445,2445,0
20240607,203300,341924800,2445,2445,2445,2445,0
20240607,203200,341924800,2445,2445,2445,2445,0
20240607,203100,341924800,2445,2445,2445,2445,0
20240607,203000,341924800,2445,2445,2445,2445,0
20240607,202900,341924800,2445,2445,2445,2445,0
20240607,202800,341924800,2445,2445,2445,2445,0
20240607,202700,341924800,2445,2445,2445,2445,0
20240607,202600,341924800,2445,2445,2445,2445,0
20240607,202500,341924800,2445,2445,2445,2445,4291
20240607,202400,341924800,2445,2445,2445,2445,0
20240607,202300,341924800,2445,2445,2445,2445,0
20240607,202200,341924800,2445,2445,2445,2445,0
20240607,202100,341924800,2445,2445,2445,2445,0
20240607,202000,341924800,2445,2445,2445,2445,0
20240607,201900,341924800,2445,2445,2445,2445,0
20240607,201800,341924800,2445,2445,2445,2445,0
20240607,201700,341924800,2445,2445,2445,2445,0
20240607,201600,341924800,2445,2445,2445,2445,0
20240607,201500,341924800,2445,2445,2445,2445,0
20240607,201400,341924800,2445,2445,2445,2445,0
20240607,201300,341924800,2445,2445,2445,2445,0
20240607,201200,341924800,2445,2445,2445,2445,0
20240607,201100,341924800,2445,2445,2445,2445,0
20240607,201000,341924800,2445,2445,2445,2445,0
20240607,200900,341924800,2445,2445,2445,2445,0
20240607,200800,341924800,2445,2445,2445,2445,0
20240607,200700,341924800,2445,2445,2445,2445,0
20240607,200600,341924800,2445,2445,2445,2445,0
20240607,200500,341924800,2445,2445,2445,2445,0
20240607,200400,341924800,2445,2445,2445,2445,0
20240607,200300,341924800,2445,2445,2445,2445,0
20240607,200200,341924800,2445,2445,2445,2445,0
20240607,200100,341924800,2445,2445,2445,2445,0
20240607,200000,341924800,2445,2445,2445,2445,0
20240607,195900,341924800,2445,2445,2445,2445,0
20240607,195800,341924800,2445,2445,2445,2445,0
20240607,195700,341924800,2445,2445,2445,2445,0
20240607,195600,341924800,2445,2445,2445,2445,0
20240607,195500,341924800,2445,2445,2445,2445,4291
20240607,195400,341924800,2445,2445,2445,2445,0
20240607,195300,341924800,2445,2445,2445,2445,0
20240607,195200,341924800,2445,2445,2445,2445,0
20240607,195100,341924800,2445,2445,2445,2445,0
20240607,195000,341924800,2445,2445,2445,2445,0
20240607,194900,341924800,2445,2445,2445,2445,0
20240607,194800,341924800,2445,2445,2445,2445,0
20240607,194700,341924800,2445,2445,2445,2445,0
20240607,194600,341924800,2445,2445,2445,2445,0
20240607,194500,341924800,2445,2445,2445,2445,0
20240607,194400,341924800,2445,2445,2445,2445,0
20240607,194300,341924800,2445,2445,2445,2445,0
20240607,194200,341924800,2445,2445,2445,2445,0
20240607,194100,341924800,2445,2445,2445,2445,0
20240607,194000,341924800,2445,2445,2445,2445,0
20240607,193900,341924800,2445,2445,2445,2445,0
20240607,193800,341924800,2445,2445,2445,2445,0
20240607,193700,341924800,2445,2445,2445,2445,0
20240607,193600,341924800,2445,2445,2445,2445,0
20240607,193500,341924800,2445,2445,2445,2445,0
20240607,193400,341924800,2445,2445,2445,2445,0
20240607,193300,341924800,2445,2445,2445,2445,0
20240607,193200,341924800,2445,2445,2445,2445,0
20240607,193100,341924800,2445,2445,2445,2445,0
20240607,193000,341924800,2445,2445,2445,2445,0
20240607,192900,341924800,2445,2445,2445,2445,0
20240607,192800,341924800,2445,2445,2445,2445,0
20240607,192700,341924800,2445,2445,2445,2445,0
20240607,192600,341924800,2445,2445,2445,2445,0
20240607,192500,341924800,2445,2445,2445,2445,4291
20240607,192400,341924800,2445,2445,2445,2445,0
20240607,192300,341924800,2445,2445,2445,2445,0
20240607,192200,341924800,2445,2445,2445,2445,0
20240607,192100,341924800,2445,2445,2445,2445,0
20240607,192000,341924800,2445,2445,2445,2445,0
20240607,191900,341924800,2445,2445,2445,2445,0
20240607,191800,341924800,2445,2445,2445,2445,0
20240607,191700,341924800,2445,2445,2445,2445,0
20240607,191600,341924800,2445,2445,2445,2445,0
20240607,191500,341924800,2445,2445,2445,2445,0
20240607,191400,341924800,2445,2445,2445,2445,0
20240607,191300,341924800,2445,2445,2445,2445,0
20240607,191200,341924800,2445,2445,2445,2445,0
20240607,191100,341924800,2445,2445,2445,2445,0
20240607,191000,341924800,2445,2445,2445,2445,0
20240607,190900,341924800,2445,2445,2445,2445,0
20240607,190800,341924800,2445,2445,2445,2445,0
20240607,190700,341924800,2445,2445,2445,2445,0
20240607,190600,341924800,2445,2445,2445,2445,0
20240607,190500,341924800,2445,2445,2445,2445,0
20240607,190400,341924800,2445,2445,2445,2445,0
20240607,190300,341924800,2445,2445,2445,2445,0
20240607,190200,341924800,2445,2445,2445,2445,0
20240607,190100,341924800,2445,2445,2445,2445,0
20240607,190000,341924800,2445,2445,2445,2445,0
20240607,185900,341924800,2445,2445,2445,2445,0
20240607,185800,341924800,2445,2445,2445,2445,0
20240607,185700,341924800,2445,2445,2445,2445,0
20240607,185600,341924800,2445,2445,2445,2445,0
20240607,185500,341924800,2445,2445,2445,2445,4291
20240607,185400,341924800,2445,2445,2445,2445,0
20240607,185300,341924800,2445,2445,2445,2445,0
20240607,185200,341924800,2445,2445,2445,2445,0
20240607,185100,341924800,2445,2445,2445,2445,0
20240607,185000,341924800,2445,2445,2445,2445,0
20240607,184900,341924800,2445,2445,2445,2445,0
20240607,184800,341924800,2445,2445,2445,2445,0
20240607,184700,341924800,2445,2445,2445,2445,0
20240607,184600,341924800,2445,2445,2445,2445,0
20240607,184500,341924800,2445,2445,2445,2445,0
20240607,184400,341924800,2445,2445,2445,2445,0
20240607,184300,341924800,2445,2445,2445,2445,0
20240607,184200,341924800,2445,2445,2445,2445,0
20240607,184100,341924800,2445,2445,2445,2445,0
20240607,184000,341924800,2445,2445,2445,2445,0
20240607,183900,341924800,2445,2445,2445,2445,0
20240607,183800,341924800,2445,2445,2445,2445,0
20240607,183700,341924800,2445,2445,2445,2445,0
20240607,183600,341924800,2445,2445,2445,2445,0
20240607,183500,341924800,2445,2445,2445,2445,0
20240607,183400,341924800,2445,2445,2445,2445,0
20240607,183300,341924800,2445,2445,2445,2445,0
20240607,183200,341924800,2445,2445,2445,2445,0
20240607,183100,341924800,2445,2445,2445,2445,0
20240607,183000,341924800,2445,2445,2445,2445,0
20240607,182900,341924800,2445,2445,2445,2445,0
20240607,182800,341924800,2445,2445,2445,2445,0
20240607,182700,341924800,2445,2445,2445,2445,0
20240607,182600,341924800,2445,2445,2445,2445,0
20240607,182500,341924800,2445,2445,2445,2445,4291
20240607,182400,341924800,2445,2445,2445,2445,0
20240607,182300,341924800,2445,2445,2445,2445,0
20240607,182200,341924800,2445,2445,2445,2445,0
20240607,182100,341924800,2445,2445,2445,2445,0
20240607,182000,341924800,2445,2445,2445,2445,0
20240607,181900,341924800,2445,2445,2445,2445,0
20240607,181800,341924800,2445,2445,2445,2445,0
20240607,181700,341924800,2445,2445,2445,2445,0
20240607,181600,341924800,2445,2445,2445,2445,0
20240607,181500,341924800,2445,2445,2445,2445,0
20240607,181400,341924800,2445,2445,2445,2445,0
20240607,181300,341924800,2445,2445,2445,2445,0
20240607,181200,341924800,2445,2445,2445,2445,0
20240607,181100,341924800,2445,2445,2445,2445,0
20240607,181000,341924800,2445,2445,2445,2445,0
20240607,180900,341924800,2445,2445,2445,2445,0
20240607,180800,341924800,2445,2445,2445,2445,0
20240607,180700,341924800,2445,2445,2445,2445,0
20240607,180600,341924800,2445,2445,2445,2445,0
20240607,180500,341924800,2445,2445,2445,2445,0
20240607,180400,341924800,2445,2445,2445,2445,0
20240607,180300,341924800,2445,2445,2445,2445,0
20240607,180200,341924800,2445,2445,2445,2445,0
20240607,180100,341924800,2445,2445,2445,2445,0
20240607,180000,341924800,2445,2445,2445,2445,0
20240607,175900,341924800,2445,2445,2445,2445,0
20240607,175800,341924800,2445,2445,2445,2445,0
20240607,175700,341924800,2445,2445,2445,2445,0
20240607,175600,341924800,2445,2445,2445,2445,0
20240607,175500,341924800,2445,2445,2445,2445,4291
20240607,175400,341924800,2445,2445,2445,2445,0
20240607,175300,341924800,2445,2445,2445,2445,0
20240607,175200,341924800,2445,2445,2445,2445,0
20240607,175100,341924800,2445,2445,2445,2445,0
20240607,175000,341924800,2445,2445,2445,2445,0
20240607,174900,341924800,2445,2445,2445,2445,0
20240607,174800,341924800,2445,2445,2445,2445,0
20240607,174700,341924800,2445,2445,2445,2445,0
20240607,174600,341924800,2445,2445,2445,2445,0
20240607,174500,341924800,2445,2445,2445,2445,0
20240607,174400,341924800,2445,2445,2445,2445,0
20240607,174300,341924800,2445,2445,2445,2445,0
20240607,174200,341924800,2445,2445,2445,2445,0
20240607,174100,341924800,2445,2445,2445,2445,0
20240607,174000,341924800,2445,2445,2445,2445,0
20240607,173900,341924800,2445,2445,2445,2445,0
20240607,173800,341924800,2445,2445,2445,2445,0
20240607,173700,341924800,2445,2445,2445,2445,0
20240607,173600,341924800,2445,2445,2445,2445,0
20240607,173500,341924800,2445,2445,2445,2445,0
20240607,173400,341924800,2445,2445,2445,2445,0
20240607,173300,341924800,2445,2445,2445,2445,0
20240607,173200,341924800,2445,2445,2445,2445,0
20240607,173100,341924800,2445,2445,2445,2445,0
20240607,173000,341924800,2445,2445,2445,2445,0
20240607,172900,341924800,2445,2445,2445,2445,0
20240607,172800,341924800,2445,2445,2445,2445,0
20240607,172700,341924800,2445,2445,2445,2445,0
20240607,172600,341924800,2445,2445,2445,2445,0
20240607,172500,341924800,2445,2445,2445,2445,4291
20240607,172400,341924800,2445,2445,2445,2445,0
20240607,172300,341924800,2445,2445,2445,2445,0
20240607,172200,341924800,2445,2445,2445,2445,0
20240607,172100,341924800,2445,2445,2445,2445,0
20240607,172000,341924800,2445,2445,2445,2445,0
20240607,171900,341924800,2445,2445,2445,2445,0
20240607,171800,341924800,2445,2445,2445,2445,0
20240607,171700,341924800,2445,2445,2445,2445,0
20240607,171600,341924800,2445,2445,2445,2445,0
20240607,171500,341924800,2445,2445,2445,2445,0
20240607,171400,341924800,2445,2445,2445,2445,0
20240607,171300,341924800,2445,2445,2445,2445,0
20240607,171200,341924800,2445,2445,2445,2445,0
20240607,171100,341924800,2445,2445,2445,2445,0
20240607,171000,341924800,2445,2445,2445,2445,0
20240607,170900,341924800,2445,2445,2445,2445,0
20240607,170800,341924800,2445,2445,2445,2445,0
20240607,170700,341924800,2445,2445,2445,2445,0
20240607,170600,341924800,2445,2445,2445,2445,0
20240607,170500,341924800,2445,2445,2445,2445,0
20240607,170400,341924800,2445,2445,2445,2445,0
20240607,170300,341924800,2445,2445,2445,2445,0
20240607,170200,341924800,2445,2445,2445,2445,0
20240607,170100,341924800,2445,2445,2445,2445,0
20240607,170000,341924800,2445,2445,2445,2445,0
20240607,165900,341924800,2445,2445,2445,2445,0
20240607,165800,341924800,2445,2445,2445,2445,0
20240607,165700,341924800,2445,2445,2445,2445,0
20240607,165600,341924800,2445,2445,2445,2445,0
20240607,165500,341924800,2445,2445,2445,2445,4291
20240607,165400,341924800,2445,2445,2445,2445,0
20240607,165300,341924800,2445,2445,2445,2445,0
20240607,165200,341924800,2445,2445,2445,2445,0
20240607,165100,341924800,2445,2445,2445,2445,0
20240607,165000,341924800,2445,2445,2445,2445,0
20240607,164900,341924800,2445,2445,2445,2445,0
20240607,164800,341924800,2445,2445,2445,2445,0
20240607,164700,341924800,2445,2445,2445,2445,0
20240607,164600,341924800,2445,2445,2445,2445,0
20240607,164500,341924800,2445,2445,2445,2445,0
20240607,164400,341924800,2445,2445,2445,2445,0
20240607,164300,341924800,2445,2445,2445,2445,0
20240607,164200,341924800,2445,2445,2445,2445,0
20240607,164100,341924800,2445,2445,2445,2445,0
20240607,164000,341924800,2445,2445,2445,2445,0
20240607,163900,341924800,2445,2445,2445,2445,0
20240607,163800,341924800,2445,2445,2445,2445,0
20240607,163700,341924800,2445,2445,2445,2445,0
20240607,163600,341924800,2445,2445,2445,2445,0
20240607,163500,341924800,2445,2445,2445,2445,0
20240607,163400,341924800,2445,2445,2445,2445,0
20240607,163300,341924800,2445,2445,2445,2445,0
20240607,163200,341924800,2445,2445,2445,2445,0
20240607,163100,341924800,2445,2445,2445,2445,0
20240607,163000,341924800,2445,2445,2445,2445,0
20240607,162900,341924800,2445,2445,2445,2445,0
20240607,162800,341924800,2445,2445,2445,2445,0
20240607,162700,341924800,2445,2445,2445,2445,0
20240607,162600,341924800,2445,2445,2445,2445,0
20240607,162500,341924800,2445,2445,2445,2445,4291
20240607,162400,341924800,2445,2445,2445,2445,0
20240607,162300,341924800,2445,2445,2445,2445,0
20240607,162200,341924800,2445,2445,2445,2445,0
20240607,162100,341924800,2445,2445,2445,2445,0
20240607,162000,341924800,2445,2445,2445,2445,0
20240607,161900,341924800,2445,2445,2445,2445,0
20240607,161800,341924800,2445,2445,2445,2445,0
20240607,161700,341924800,2445,2445,2445,2445,0
20240607,161600,341924800,2445,2445,2445,2445,0
20240607,161500,341924800,2445,2445,2445,2445,0
20240607,161400,341924800,2445,2445,2445,2445,0
20240607,161300,341924800,2445,2445,2445,2445,0
20240607,161200,341924800,2445,2445,2445,2445,0
20240607,161100,341924800,2445,2445,2445,2445,0
20240607,161000,341924800,2445,2445,2445,2445,0
20240607,160900,341924800,2445,2445,2445,2445,0
20240607,160800,341924800,2445,2445,2445,2445,0
20240607,160700,341924800,2445,2445,2445,2445,0
20240607,160600,341924800,2445,2445,2445,2445,0
20240607,160500,341924800,2445,2445,2445,2445,0
20240607,160400,341924800,2445,2445,2445,2445,0
20240607,160300,341924800,2445,2445,2445,2445,0
20240607,160200,341924800,2445,2445,2445,2445,0
20240607,160100,341924800,2445,2445,2445,2445,0
20240607,160000,341924800,2445,2445,2445,2445,0
20240607,155900,341924800,2445,2445,2445,2445,0
20240607,155800,341924800,2445,2445,2445,2445,0
20240607,155700,341924800,2445,2445,2445,2445,0
20240607,155600,341924800,2445,2445,2445,2445,0
20240607,155500,341924800,2445,2445,2445,2445,4291
20240607,155400,341924800,2445,2445,2445,2445,0
20240607,155300,341924800,2445,2445,2445,2445,0
20240607,155200,341924800,2445,2445,2445,2445,0
20240607,155100,341924800,2445,2445,2445,2445,0
20240607,155000,341924800,2445,2445,2445,2445,0
20240607,154900,341924800,2445,2445,2445,2445,0
20240607,154800,341924800,2445,2445,2445,2445,0
20240607,154700,341924800,2445,2445,2445,2445,0
20240607,154600,341924800,2445,2445,2445,2445,0
20240607,154500,341924800,2445,2445,2445,2445,0
20240607,154400,341924800,2445,2445,2445,2445,0
20240607,154300,341924800,2445,2445,2445,2445,0
20240607,154200,341924800,2445,2445,2445,2445,0
20240607,154100,341924800,2445,2445,2445,2445,0
20240607,154000,341924800,2445,2445,2445,2445,0
20240607,153900,341924800,2445,2445,2445,2445,0
20240607,153800,341924800,2445,2445,2445,2445,0
20240607,153700,341924800,2445,2445,2445,2445,0
20240607,153600,341924800,2445,2445,2445,2445,0
20240607,153500,341924800,2445,2445,2445,2445,0
20240607,153400,341924800,2445,2445,2445,2445,0
20240607,153300,341924800,2445,2445,2445,2445,0
20240607,153200,341924800,2445,2445,2445,2445,0
20240607,153100,341924800,2445,2445,2445,2445,0
20240607,153000,341924800,2445,2445,2445,2445,4291
20240607,152900,331433305,2465,2465,2465,2465,0
20240607,152800,331433305,2465,2465,2465,2465,0
20240607,152700,331433305,2465,2465,2465,2465,0
20240607,152600,331433305,2465,2465,2465,2465,0
20240607,152500,331433305,2465,2465,2465,2465,0
20240607,152400,331433305,2465,2465,2465,2465,0
20240607,152300,331433305,2465,2465,2465,2465,0
20240607,152200,331433305,2465,2465,2465,2465,0
20240607,152100,331433305,2465,2465,2465,2465,0
20240607,152000,331433305,2465,2465,2465,2465,0
20240607,151900,331433305,2465,2465,2465,2465,268
20240607,151800,330772685,2465,2465,2465,2465,300
20240607,151700,330033185,2455,2455,2455,2455,0
20240607,151600,330033185,2455,2455,2455,2455,300
20240607,151500,329296685,2455,2455,2455,2455,61
20240607,151400,329146930,2465,2465,2465,2465,0
20240607,151300,329146930,2465,2465,2465,2465,0
20240607,151200,329146930,2465,2465,2465,2465,0
20240607,151100,329146930,2465,2465,2465,2465,3
20240607,151000,329139535,2465,2460,2465,2460,2
20240607,150900,329134610,2455,2455,2455,2455,488
20240607,150800,327936570,2450,2445,2450,2445,362
20240607,150700,327051475,2445,2445,2445,2445,1640
20240607,150600,323041675,2445,2445,2445,2445,1
20240607,150500,323039230,2450,2450,2450,2450,20
20240607,150400,322990230,2445,2450,2450,2445,2056
20240607,150300,317962805,2450,2455,2455,2450,712
20240607,150200,316218345,2455,2455,2455,2455,4
20240607,150100,316208525,2455,2455,2455,2455,10
20240607,150000,316183975,2455,2455,2455,2455,20
20240607,145900,316134875,2460,2460,2460,2460,20
20240607,145800,316085675,2460,2460,2460,2460,0
20240607,145700,316085675,2460,2460,2460,2460,0
20240607,145600,316085675,2460,2460,2460,2460,0
20240607,145500,316085675,2460,2460,2460,2460,0
20240607,145400,316085675,2460,2460,2460,2460,1
20240607,145300,316083215,2465,2465,2465,2465,0
20240607,145200,316083215,2465,2465,2465,2465,0
20240607,145100,316083215,2465,2465,2465,2465,0
20240607,145000,316083215,2465,2465,2465,2465,0
20240607,144900,316083215,2465,2465,2465,2465,6
20240607,144800,316068425,2465,2465,2465,2465,1
20240607,144700,316065960,2450,2450,2450,2450,0
20240607,144600,316065960,2450,2450,2450,2450,0
20240607,144500,316065960,2450,2450,2450,2450,0
20240607,144400,316065960,2450,2450,2450,2450,0
20240607,144300,316065960,2450,2450,2450,2450,0
20240607,144200,316065960,2450,2450,2450,2450,0
20240607,144100,316065960,2450,2450,2450,2450,400
20240607,144000,315085960,2450,2450,2450,2450,566
20240607,143900,313699260,2450,2450,2450,2450,450
20240607,143800,312596760,2450,2450,2450,2450,134
20240607,143700,312268460,2465,2465,2465,2465,5
20240607,143600,312256135,2465,2465,2465,2465,5
20240607,143500,312243810,2460,2460,2460,2460,0
20240607,143400,312243810,2460,2460,2460,2460,0
20240607,143300,312243810,2460,2460,2460,2460,60
20240607,143200,312096210,2460,2460,2460,2460,41
20240607,143100,311995350,2450,2455,2455,2450,146
20240607,143000,311637500,2450,2450,2450,2450,0
20240607,142900,311637500,2450,2450,2450,2450,0
20240607,142800,311637500,2450,2455,2455,2450,60
20240607,142700,311490495,2450,2460,2460,2450,1351
20240607,142600,308177205,2450,2450,2450,2450,10
20240607,142500,308152705,2465,2465,2465,2465,35
20240607,142400,308066430,2465,2465,2465,2465,102
20240607,142300,307815000,2465,2465,2465,2465,501
20240607,142200,306580035,2465,2465,2465,2465,1581
20240607,142100,302682870,2470,2465,2470,2465,5
20240607,142000,302670540,2450,2450,2450,2450,0
20240607,141900,302670540,2450,2450,2450,2450,0
20240607,141800,302670540,2450,2450,2450,2450,0
20240607,141700,302670540,2450,2450,2450,2450,0
20240607,141600,302670540,2450,2450,2450,2450,1
20240607,141500,302668090,2445,2455,2455,2445,404
20240607,141400,301680010,2470,2470,2470,2470,0
20240607,141300,301680010,2470,2470,2470,2470,0
20240607,141200,301680010,2470,2470,2470,2470,0
20240607,141100,301680010,2470,2475,2475,2470,19
20240607,141000,301633065,2470,2470,2470,2470,0
20240607,140900,301633065,2470,2475,2475,2470,572
20240607,140800,300220205,2480,2480,2480,2480,0
20240607,140700,300220205,2480,2470,2480,2470,2048
20240607,140600,295156105,2465,2465,2465,2465,768
20240607,140500,293262985,2445,2445,2445,2445,0
20240607,140400,293262985,2445,2445,2445,2445,1
20240607,140300,293260540,2445,2445,2445,2445,0
20240607,140200,293260540,2445,2450,2450,2445,1150
20240607,140100,290443810,2450,2450,2450,2450,0
20240607,140000,290443810,2450,2455,2455,2450,100
20240607,135900,290198385,2475,2475,2475,2475,0
20240607,135800,290198385,2475,2475,2475,2475,0
20240607,135700,290198385,2475,2475,2475,2475,1180
20240607,135600,287277885,2475,2475,2480,2475,714
20240607,135500,285510675,2475,2470,2475,2470,657
20240607,135400,283885100,2470,2470,2470,2470,226
20240607,135300,283326880,2465,2465,2465,2465,0
20240607,135200,283326880,2465,2465,2465,2465,0
20240607,135100,283326880,2465,2465,2465,2465,0
20240607,135000,283326880,2465,2465,2465,2465,200
20240607,134900,282833880,2465,2465,2465,2465,0
20240607,134800,282833880,2465,2465,2465,2465,0
20240607,134700,282833880,2465,2465,2465,2465,3
20240607,134600,282826485,2465,2465,2465,2465,0
20240607,134500,282826485,2465,2465,2465,2465,0
20240607,134400,282826485,2465,2465,2465,2465,0
20240607,134300,282826485,2465,2465,2465,2465,12
20240607,134200,282796905,2475,2475,2475,2475,0
20240607,134100,282796905,2475,2475,2475,2475,0
20240607,134000,282796905,2475,2475,2475,2475,0
20240607,133900,282796905,2475,2480,2480,2475,2469
20240607,133800,276683640,2480,2465,2480,2465,4886
20240607,133700,264578360,2465,2460,2465,2460,3829
20240607,133600,255140375,2465,2465,2465,2465,22
20240607,133500,255086145,2465,2465,2465,2465,2372
20240607,133400,249239165,2465,2465,2465,2465,2791
20240607,133300,242359350,2465,2465,2465,2465,292
20240607,133200,241639570,2460,2455,2460,2455,584
20240607,133100,240203045,2455,2455,2455,2455,0
20240607,133000,240203045,2455,2455,2455,2455,26
20240607,132900,240139215,2455,2455,2455,2455,51
20240607,132800,240014010,2455,2455,2455,2455,50
20240607,132700,239891260,2460,2460,2460,2460,0
20240607,132600,239891260,2460,2460,2460,2460,0
20240607,132500,239891260,2460,2460,2460,2460,0
20240607,132400,239891260,2460,2455,2460,2455,5545
20240607,132300,226257880,2450,2450,2450,2450,599
20240607,132200,224790330,2450,2450,2450,2450,3
20240607,132100,224782980,2450,2450,2450,2450,0
20240607,132000,224782980,2450,2450,2450,2450,870
20240607,131900,222651480,2450,2455,2455,2450,257
20240607,131800,222021195,2455,2455,2455,2455,10
20240607,131700,221996645,2455,2455,2455,2455,206
20240607,131600,221490915,2455,2455,2455,2455,8
20240607,131500,221471275,2455,2460,2460,2455,133
20240607,131400,221144745,2455,2455,2455,2455,522
20240607,131300,219863235,2450,2450,2450,2450,2838
20240607,131200,212910135,2450,2450,2450,2450,1000
20240607,131100,210460135,2450,2450,2450,2450,219
20240607,131000,209923585,2440,2440,2440,2440,5
20240607,130900,209911385,2440,2440,2440,2440,91
20240607,130800,209689345,2440,2440,2440,2440,4
20240607,130700,209679585,2440,2450,2450,2440,24
20240607,130600,209621015,2455,2455,2455,2455,0
20240607,130500,209621015,2455,2455,2455,2455,0
20240607,130400,209621015,2455,2455,2455,2455,0
20240607,130300,209621015,2455,2450,2455,2450,1322
20240607,130200,206382105,2450,2450,2450,2450,0
20240607,130100,206382105,2450,2450,2450,2450,5
20240607,130000,206369855,2465,2465,2465,2465,0
20240607,125900,206369855,2465,2465,2465,2465,135
20240607,125800,206037080,2465,2450,2465,2450,1070
20240607,125700,203415310,2450,2435,2450,2435,60
20240607,125600,203268660,2430,2430,2430,2430,303
20240607,125500,202532370,2430,2430,2430,2430,0
20240607,125400,202532370,2430,2430,2430,2430,0
20240607,125300,202532370,2430,2430,2430,2430,0
20240607,125200,202532370,2430,2430,2430,2430,436
20240607,125100,201472890,2430,2430,2430,2430,0
20240607,125000,201472890,2430,2430,2430,2430,0
20240607,124900,201472890,2430,2430,2430,2430,0
20240607,124800,201472890,2430,2430,2430,2430,17
20240607,124700,201431580,2430,2430,2430,2430,69
20240607,124600,201263910,2425,2425,2425,2425,0
20240607,124500,201263910,2425,2425,2425,2425,0
20240607,124400,201263910,2425,2435,2435,2425,4818
20240607,124300,189556460,2435,2435,2435,2435,19
20240607,124200,189510195,2435,2435,2435,2435,0
20240607,124100,189510195,2435,2435,2435,2435,20
20240607,124000,189461495,2435,2435,2435,2435,0
20240607,123900,189461495,2435,2430,2435,2430,2419
20240607,123800,183577375,2430,2430,2430,2430,0
20240607,123700,183577375,2430,2430,2430,2430,0
20240607,123600,183577375,2430,2430,2430,2430,37
20240607,123500,183487465,2430,2430,2430,2430,113
20240607,123400,183212875,2430,2430,2430,2430,91
20240607,123300,182991745,2425,2430,2430,2425,1292
20240607,123200,179852685,2425,2425,2425,2425,60
20240607,123100,179707185,2420,2420,2420,2420,0
20240607,123000,179707185,2420,2420,2420,2420,100
20240607,122900,179465185,2425,2420,2425,2420,44
20240607,122800,179358680,2425,2425,2425,2425,10
20240607,122700,179334430,2425,2425,2425,2425,149
20240607,122600,178973105,2420,2420,2420,2420,0
20240607,122500,178973105,2420,2420,2420,2420,10
20240607,122400,178948905,2430,2430,2430,2430,7
20240607,122300,178931895,2420,2420,2420,2420,0
20240607,122200,178931895,2420,2430,2430,2420,1305
20240607,122100,175773785,2420,2420,2420,2420,0
20240607,122000,175773785,2420,2420,2420,2420,0
20240607,121900,175773785,2420,2420,2420,2420,0
20240607,121800,175773785,2420,2420,2420,2420,40
20240607,121700,175676985,2420,2420,2420,2420,0
20240607,121600,175676985,2420,2420,2420,2420,0
20240607,121500,175676985,2420,2420,2420,2420,0
20240607,121400,175676985,2420,2420,2420,2420,0
20240607,121300,175676985,2420,2420,2420,2420,0
20240607,121200,175676985,2420,2420,2420,2420,17
20240607,121100,175635845,2430,2430,2430,2430,0
20240607,121000,175635845,2430,2430,2430,2430,1546
20240607,120900,171879065,2430,2430,2430,2430,0
20240607,120800,171879065,2430,2430,2430,2430,0
20240607,120700,171879065,2430,2430,2430,2430,37
20240607,120600,171789155,2425,2425,2425,2425,0
20240607,120500,171789155,2425,2425,2425,2425,2
20240607,120400,171784305,2425,2430,2430,2420,847
20240607,120300,169731495,2430,2430,2430,2425,137
20240607,120200,169398610,2430,2425,2430,2425,8
20240607,120100,169379195,2430,2430,2430,2430,113
20240607,120000,169104605,2430,2430,2430,2430,0
20240607,115900,169104605,2430,2430,2430,2430,0
20240607,115800,169104605,2430,2430,2430,2430,0
20240607,115700,169104605,2430,2430,2430,2430,0
20240607,115600,169104605,2430,2430,2430,2430,156
20240607,115500,168725525,2425,2425,2425,2425,0
20240607,115400,168725525,2425,2420,2425,2420,109
20240607,115300,168461205,2425,2425,2425,2425,0
20240607,115200,168461205,2425,2425,2425,2425,33
20240607,115100,168381180,2420,2420,2420,2420,0
20240607,115000,168381180,2420,2420,2420,2420,1066
20240607,114900,165801460,2420,2425,2425,2420,29
20240607,114800,165731155,2425,2425,2425,2425,74
20240607,114700,165551705,2420,2420,2420,2420,0
20240607,114600,165551705,2420,2420,2420,2420,0
20240607,114500,165551705,2420,2420,2420,2420,20
20240607,114400,165503305,2420,2420,2420,2420,29
20240607,114300,165433125,2425,2425,2425,2425,165
20240607,114200,165033000,2425,2425,2425,2425,0
20240607,114100,165033000,2425,2425,2425,2425,35
20240607,114000,164948125,2425,2425,2425,2425,0
20240607,113900,164948125,2425,2425,2425,2425,0
20240607,113800,164948125,2425,2420,2425,2420,696
20240607,113700,163263085,2425,2425,2425,2425,0
20240607,113600,163263085,2425,2425,2425,2425,0
20240607,113500,163263085,2425,2425,2425,2425,0
20240607,113400,163263085,2425,2425,2425,2425,200
20240607,113300,162778085,2425,2425,2425,2425,0
20240607,113200,162778085,2425,2425,2425,2425,0
20240607,113100,162778085,2425,2425,2425,2425,921
20240607,113000,160544660,2425,2425,2425,2425,43
20240607,112900,160440385,2420,2420,2420,2420,0
20240607,112800,160440385,2420,2420,2420,2420,4
20240607,112700,160430705,2420,2425,2425,2420,537
20240607,112600,159130205,2425,2425,2425,2425,0
20240607,112500,159130205,2425,2425,2425,2425,1
20240607,112400,159127780,2425,2425,2425,2425,59
20240607,112300,158984705,2425,2425,2425,2425,0
20240607,112200,158984705,2425,2425,2425,2425,0
20240607,112100,158984705,2425,2425,2425,2425,0
20240607,112000,158984705,2425,2425,2425,2425,0
20240607,111900,158984705,2425,2425,2425,2425,5
20240607,111800,158972580,2425,2425,2425,2425,0
20240607,111700,158972580,2425,2425,2425,2425,0
20240607,111600,158972580,2425,2425,2425,2425,500
20240607,111500,157760080,2425,2425,2425,2425,47
20240607,111400,157646105,2430,2430,2430,2430,0
20240607,111300,157646105,2430,2430,2430,2430,50
20240607,111200,157524605,2425,2425,2425,2425,0
20240607,111100,157524605,2425,2425,2425,2425,40
20240607,111000,157427605,2430,2430,2430,2430,17
20240607,110900,157386295,2425,2425,2425,2425,0
20240607,110800,157386295,2425,2425,2425,2425,0
20240607,110700,157386295,2425,2425,2425,2425,0
20240607,110600,157386295,2425,2425,2425,2425,101
20240607,110500,157141370,2425,2425,2425,2425,100
20240607,110400,156898870,2425,2425,2425,2425,1
20240607,110300,156896445,2430,2430,2430,2430,0
20240607,110200,156896445,2430,2425,2430,2425,135
20240607,110100,156568495,2425,2425,2425,2420,1223
20240607,110000,153602825,2425,2425,2425,2425,45
20240607,105900,153493700,2425,2425,2425,2425,31
20240607,105800,153418525,2420,2420,2420,2420,0
20240607,105700,153418525,2420,2420,2420,2420,0
20240607,105600,153418525,2420,2420,2420,2420,0
20240607,105500,153418525,2420,2420,2420,2420,0
20240607,105400,153418525,2420,2420,2420,2420,0
20240607,105300,153418525,2420,2420,2420,2420,0
20240607,105200,153418525,2420,2420,2420,2420,500
20240607,105100,152208525,2430,2430,2430,2430,0
20240607,105000,152208525,2430,2430,2430,2430,0
20240607,104900,152208525,2430,2420,2430,2420,22
20240607,104800,152155275,2420,2420,2420,2420,0
20240607,104700,152155275,2420,2420,2420,2420,0
20240607,104600,152155275,2420,2425,2425,2420,1781
20240607,104500,147845085,2425,2425,2425,2425,276
20240607,104400,147175785,2425,2425,2425,2425,0
20240607,104300,147175785,2425,2425,2425,2425,0
20240607,104200,147175785,2425,2435,2435,2425,34
20240607,104100,147093285,2435,2435,2435,2435,5
20240607,104000,147081110,2425,2425,2425,2425,1240
20240607,103900,144074110,2425,2425,2425,2425,1069
20240607,103800,141481785,2425,2425,2425,2425,8
20240607,103700,141462385,2425,2425,2425,2425,0
20240607,103600,141462385,2425,2425,2425,2425,906
20240607,103500,139265335,2425,2425,2425,2425,0
20240607,103400,139265335,2425,2425,2425,2425,6
20240607,103300,139250785,2430,2430,2430,2430,0
20240607,103200,139250785,2430,2430,2430,2430,0
20240607,103100,139250785,2430,2430,2430,2430,0
20240607,103000,139250785,2430,2430,2430,2430,0
20240607,102900,139250785,2430,2430,2430,2430,801
20240607,102800,137304355,2425,2425,2425,2425,0
20240607,102700,137304355,2425,2425,2425,2425,22
20240607,102600,137251005,2425,2425,2425,2425,0
20240607,102500,137251005,2425,2425,2425,2425,0
20240607,102400,137251005,2425,2420,2425,2420,1001
20240607,102300,134826330,2425,2425,2425,2425,4013
20240607,102200,125094805,2425,2425,2425,2425,1544
20240607,102100,121350605,2425,2425,2425,2425,138
20240607,102000,121015955,2425,2425,2425,2425,0
20240607,101900,121015955,2425,2425,2425,2425,5
20240607,101800,121003830,2425,2425,2425,2425,0
20240607,101700,121003830,2425,2425,2425,2425,3
20240607,101600,120996555,2420,2420,2420,2420,0
20240607,101500,120996555,2420,2420,2420,2420,0
20240607,101400,120996555,2420,2420,2420,2420,85
20240607,101300,120790855,2425,2425,2425,2425,100
20240607,101200,120548355,2420,2420,2420,2420,1958
20240607,101100,115809995,2425,2425,2425,2425,20
20240607,101000,115761495,2425,2425,2425,2425,1937
20240607,100900,111064270,2425,2425,2425,2425,4
20240607,100800,111054570,2425,2425,2425,2425,0
20240607,100700,111054570,2425,2425,2425,2425,0
20240607,100600,111054570,2425,2425,2425,2425,0
20240607,100500,111054570,2425,2425,2425,2425,919
20240607,100400,108825995,2425,2425,2425,2425,100
20240607,100300,108583495,2425,2425,2425,2425,50
20240607,100200,108462245,2430,2430,2430,2430,1
20240607,100100,108459815,2435,2435,2435,2435,0
20240607,100000,108459815,2435,2435,2435,2435,4
20240607,095900,108450075,2435,2435,2435,2435,0
20240607,095800,108450075,2435,2435,2435,2435,6
20240607,095700,108435465,2435,2425,2435,2425,47
20240607,095600,108321070,2425,2425,2425,2425,100
20240607,095500,108078570,2425,2425,2425,2425,3233
20240607,095400,100238545,2425,2425,2425,2425,0
20240607,095300,100238545,2425,2430,2430,2425,11
20240607,095200,100211865,2425,2425,2425,2425,0
20240607,095100,100211865,2425,2425,2425,2425,0
20240607,095000,100211865,2425,2425,2425,2425,280
20240607,094900,99532865,2430,2430,2430,2430,865
20240607,094800,97430915,2430,2430,2430,2430,0
20240607,094700,97430915,2430,2430,2430,2430,0
20240607,094600,97430915,2430,2430,2430,2430,15
20240607,094500,97394465,2430,2430,2430,2430,1
20240607,094400,97392035,2430,2430,2430,2430,0
20240607,094300,97392035,2430,2430,2430,2430,39
20240607,094200,97297265,2430,2430,2430,2430,3605
20240607,094100,88537115,2425,2425,2425,2425,1
20240607,094000,88534690,2425,2425,2425,2425,0
20240607,093900,88534690,2425,2425,2425,2425,59
20240607,093800,88391615,2425,2425,2425,2425,400
20240607,093700,87421615,2425,2425,2425,2425,0
20240607,093600,87421615,2425,2425,2425,2425,68
20240607,093500,87256715,2425,2425,2425,2425,378
20240607,093400,86340065,2425,2425,2425,2425,520
20240607,093300,85079065,2425,2425,2425,2425,309
20240607,093200,84329740,2425,2425,2425,2425,400
20240607,093100,83359740,2425,2430,2430,2425,1659
20240607,093000,79334535,2430,2430,2430,2430,200
20240607,092900,78848535,2430,2430,2430,2430,0
20240607,092800,78848535,2430,2430,2430,2430,0
20240607,092700,78848535,2430,2435,2435,2430,87
20240607,092600,78636845,2430,2430,2430,2430,100
20240607,092500,78393845,2430,2430,2430,2430,50
20240607,092400,78272345,2425,2435,2435,2425,234
20240607,092300,77703880,2440,2440,2440,2440,460
20240607,092200,76581480,2430,2430,2430,2430,1
20240607,092100,76579050,2425,2430,2430,2425,2262
20240607,092000,71093675,2430,2435,2435,2430,2806
20240607,091900,64274700,2440,2440,2440,2440,70
20240607,091800,64103900,2440,2430,2440,2430,116
20240607,091700,63821820,2430,2430,2435,2430,322
20240607,091600,63039075,2430,2430,2430,2430,967
20240607,091500,60689265,2430,2435,2435,2430,366
20240607,091400,59798555,2430,2430,2430,2430,105
20240607,091300,59543405,2430,2445,2445,2430,456
20240607,091200,58433540,2435,2435,2435,2435,1861
20240607,091100,53902005,2435,2435,2435,2435,600
20240607,091000,52441005,2435,2435,2435,2435,0
20240607,090900,52441005,2435,2435,2435,2435,1
20240607,090800,52438570,2435,2445,2445,2435,217
20240607,090700,51908015,2445,2435,2445,2435,150
20240607,090600,51542545,2435,2440,2440,2435,500
20240607,090500,50323655,2450,2450,2450,2450,1000
20240607,090400,47873655,2465,2465,2470,2465,107
20240607,090300,47609620,2470,2475,2475,2470,6453
20240607,090200,31660710,2480,2450,2480,2440,5002
20240607,090100,19272995,2440,2440,2445,2440,321
20240607,090000,18488570,2435,2415,2435,2415,7626