stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,212500,194409590,2425,2425,2425,2425,1880
20240604,212400,194409590,2425,2425,2425,2425,0
20240604,212300,194409590,2425,2425,2425,2425,0
20240604,212200,194409590,2425,2425,2425,2425,0
20240604,212100,194409590,2425,2425,2425,2425,0
20240604,212000,194409590,2425,2425,2425,2425,0
20240604,211900,194409590,2425,2425,2425,2425,0
20240604,211800,194409590,2425,2425,2425,2425,0
20240604,211700,194409590,2425,2425,2425,2425,0
20240604,211600,194409590,2425,2425,2425,2425,0
20240604,211500,194409590,2425,2425,2425,2425,0
20240604,211400,194409590,2425,2425,2425,2425,0
20240604,211300,194409590,2425,2425,2425,2425,0
20240604,211200,194409590,2425,2425,2425,2425,0
20240604,211100,194409590,2425,2425,2425,2425,0
20240604,211000,194409590,2425,2425,2425,2425,0
20240604,210900,194409590,2425,2425,2425,2425,0
20240604,210800,194409590,2425,2425,2425,2425,0
20240604,210700,194409590,2425,2425,2425,2425,0
20240604,210600,194409590,2425,2425,2425,2425,0
20240604,210500,194409590,2425,2425,2425,2425,0
20240604,210400,194409590,2425,2425,2425,2425,0
20240604,210300,194409590,2425,2425,2425,2425,0
20240604,210200,194409590,2425,2425,2425,2425,0
20240604,210100,194409590,2425,2425,2425,2425,0
20240604,210000,194409590,2425,2425,2425,2425,0
20240604,205900,194409590,2425,2425,2425,2425,0
20240604,205800,194409590,2425,2425,2425,2425,0
20240604,205700,194409590,2425,2425,2425,2425,0
20240604,205600,194409590,2425,2425,2425,2425,0
20240604,205500,194409590,2425,2425,2425,2425,1880
20240604,205400,194409590,2425,2425,2425,2425,0
20240604,205300,194409590,2425,2425,2425,2425,0
20240604,205200,194409590,2425,2425,2425,2425,0
20240604,205100,194409590,2425,2425,2425,2425,0
20240604,205000,194409590,2425,2425,2425,2425,0
20240604,204900,194409590,2425,2425,2425,2425,0
20240604,204800,194409590,2425,2425,2425,2425,0
20240604,204700,194409590,2425,2425,2425,2425,0
20240604,204600,194409590,2425,2425,2425,2425,0
20240604,204500,194409590,2425,2425,2425,2425,0
20240604,204400,194409590,2425,2425,2425,2425,0
20240604,204300,194409590,2425,2425,2425,2425,0
20240604,204200,194409590,2425,2425,2425,2425,0
20240604,204100,194409590,2425,2425,2425,2425,0
20240604,204000,194409590,2425,2425,2425,2425,0
20240604,203900,194409590,2425,2425,2425,2425,0
20240604,203800,194409590,2425,2425,2425,2425,0
20240604,203700,194409590,2425,2425,2425,2425,0
20240604,203600,194409590,2425,2425,2425,2425,0
20240604,203500,194409590,2425,2425,2425,2425,0
20240604,203400,194409590,2425,2425,2425,2425,0
20240604,203300,194409590,2425,2425,2425,2425,0
20240604,203200,194409590,2425,2425,2425,2425,0
20240604,203100,194409590,2425,2425,2425,2425,0
20240604,203000,194409590,2425,2425,2425,2425,0
20240604,202900,194409590,2425,2425,2425,2425,0
20240604,202800,194409590,2425,2425,2425,2425,0
20240604,202700,194409590,2425,2425,2425,2425,0
20240604,202600,194409590,2425,2425,2425,2425,0
20240604,202500,194409590,2425,2425,2425,2425,1880
20240604,202400,194409590,2425,2425,2425,2425,0
20240604,202300,194409590,2425,2425,2425,2425,0
20240604,202200,194409590,2425,2425,2425,2425,0
20240604,202100,194409590,2425,2425,2425,2425,0
20240604,202000,194409590,2425,2425,2425,2425,0
20240604,201900,194409590,2425,2425,2425,2425,0
20240604,201800,194409590,2425,2425,2425,2425,0
20240604,201700,194409590,2425,2425,2425,2425,0
20240604,201600,194409590,2425,2425,2425,2425,0
20240604,201500,194409590,2425,2425,2425,2425,0
20240604,201400,194409590,2425,2425,2425,2425,0
20240604,201300,194409590,2425,2425,2425,2425,0
20240604,201200,194409590,2425,2425,2425,2425,0
20240604,201100,194409590,2425,2425,2425,2425,0
20240604,201000,194409590,2425,2425,2425,2425,0
20240604,200900,194409590,2425,2425,2425,2425,0
20240604,200800,194409590,2425,2425,2425,2425,0
20240604,200700,194409590,2425,2425,2425,2425,0
20240604,200600,194409590,2425,2425,2425,2425,0
20240604,200500,194409590,2425,2425,2425,2425,0
20240604,200400,194409590,2425,2425,2425,2425,0
20240604,200300,194409590,2425,2425,2425,2425,0
20240604,200200,194409590,2425,2425,2425,2425,0
20240604,200100,194409590,2425,2425,2425,2425,0
20240604,200000,194409590,2425,2425,2425,2425,0
20240604,195900,194409590,2425,2425,2425,2425,0
20240604,195800,194409590,2425,2425,2425,2425,0
20240604,195700,194409590,2425,2425,2425,2425,0
20240604,195600,194409590,2425,2425,2425,2425,0
20240604,195500,194409590,2425,2425,2425,2425,1880
20240604,195400,194409590,2425,2425,2425,2425,0
20240604,195300,194409590,2425,2425,2425,2425,0
20240604,195200,194409590,2425,2425,2425,2425,0
20240604,195100,194409590,2425,2425,2425,2425,0
20240604,195000,194409590,2425,2425,2425,2425,0
20240604,194900,194409590,2425,2425,2425,2425,0
20240604,194800,194409590,2425,2425,2425,2425,0
20240604,194700,194409590,2425,2425,2425,2425,0
20240604,194600,194409590,2425,2425,2425,2425,0
20240604,194500,194409590,2425,2425,2425,2425,0
20240604,194400,194409590,2425,2425,2425,2425,0
20240604,194300,194409590,2425,2425,2425,2425,0
20240604,194200,194409590,2425,2425,2425,2425,0
20240604,194100,194409590,2425,2425,2425,2425,0
20240604,194000,194409590,2425,2425,2425,2425,0
20240604,193900,194409590,2425,2425,2425,2425,0
20240604,193800,194409590,2425,2425,2425,2425,0
20240604,193700,194409590,2425,2425,2425,2425,0
20240604,193600,194409590,2425,2425,2425,2425,0
20240604,193500,194409590,2425,2425,2425,2425,0
20240604,193400,194409590,2425,2425,2425,2425,0
20240604,193300,194409590,2425,2425,2425,2425,0
20240604,193200,194409590,2425,2425,2425,2425,0
20240604,193100,194409590,2425,2425,2425,2425,0
20240604,193000,194409590,2425,2425,2425,2425,0
20240604,192900,194409590,2425,2425,2425,2425,0
20240604,192800,194409590,2425,2425,2425,2425,0
20240604,192700,194409590,2425,2425,2425,2425,0
20240604,192600,194409590,2425,2425,2425,2425,0
20240604,192500,194409590,2425,2425,2425,2425,1880
20240604,192400,194409590,2425,2425,2425,2425,0
20240604,192300,194409590,2425,2425,2425,2425,0
20240604,192200,194409590,2425,2425,2425,2425,0
20240604,192100,194409590,2425,2425,2425,2425,0
20240604,192000,194409590,2425,2425,2425,2425,0
20240604,191900,194409590,2425,2425,2425,2425,0
20240604,191800,194409590,2425,2425,2425,2425,0
20240604,191700,194409590,2425,2425,2425,2425,0
20240604,191600,194409590,2425,2425,2425,2425,0
20240604,191500,194409590,2425,2425,2425,2425,0
20240604,191400,194409590,2425,2425,2425,2425,0
20240604,191300,194409590,2425,2425,2425,2425,0
20240604,191200,194409590,2425,2425,2425,2425,0
20240604,191100,194409590,2425,2425,2425,2425,0
20240604,191000,194409590,2425,2425,2425,2425,0
20240604,190900,194409590,2425,2425,2425,2425,0
20240604,190800,194409590,2425,2425,2425,2425,0
20240604,190700,194409590,2425,2425,2425,2425,0
20240604,190600,194409590,2425,2425,2425,2425,0
20240604,190500,194409590,2425,2425,2425,2425,0
20240604,190400,194409590,2425,2425,2425,2425,0
20240604,190300,194409590,2425,2425,2425,2425,0
20240604,190200,194409590,2425,2425,2425,2425,0
20240604,190100,194409590,2425,2425,2425,2425,0
20240604,190000,194409590,2425,2425,2425,2425,0
20240604,185900,194409590,2425,2425,2425,2425,0
20240604,185800,194409590,2425,2425,2425,2425,0
20240604,185700,194409590,2425,2425,2425,2425,0
20240604,185600,194409590,2425,2425,2425,2425,0
20240604,185500,194409590,2425,2425,2425,2425,1880
20240604,185400,194409590,2425,2425,2425,2425,0
20240604,185300,194409590,2425,2425,2425,2425,0
20240604,185200,194409590,2425,2425,2425,2425,0
20240604,185100,194409590,2425,2425,2425,2425,0
20240604,185000,194409590,2425,2425,2425,2425,0
20240604,184900,194409590,2425,2425,2425,2425,0
20240604,184800,194409590,2425,2425,2425,2425,0
20240604,184700,194409590,2425,2425,2425,2425,0
20240604,184600,194409590,2425,2425,2425,2425,0
20240604,184500,194409590,2425,2425,2425,2425,0
20240604,184400,194409590,2425,2425,2425,2425,0
20240604,184300,194409590,2425,2425,2425,2425,0
20240604,184200,194409590,2425,2425,2425,2425,0
20240604,184100,194409590,2425,2425,2425,2425,0
20240604,184000,194409590,2425,2425,2425,2425,0
20240604,183900,194409590,2425,2425,2425,2425,0
20240604,183800,194409590,2425,2425,2425,2425,0
20240604,183700,194409590,2425,2425,2425,2425,0
20240604,183600,194409590,2425,2425,2425,2425,0
20240604,183500,194409590,2425,2425,2425,2425,0
20240604,183400,194409590,2425,2425,2425,2425,0
20240604,183300,194409590,2425,2425,2425,2425,0
20240604,183200,194409590,2425,2425,2425,2425,0
20240604,183100,194409590,2425,2425,2425,2425,0
20240604,183000,194409590,2425,2425,2425,2425,0
20240604,182900,194409590,2425,2425,2425,2425,0
20240604,182800,194409590,2425,2425,2425,2425,0
20240604,182700,194409590,2425,2425,2425,2425,0
20240604,182600,194409590,2425,2425,2425,2425,0
20240604,182500,194409590,2425,2425,2425,2425,1880
20240604,182400,194409590,2425,2425,2425,2425,0
20240604,182300,194409590,2425,2425,2425,2425,0
20240604,182200,194409590,2425,2425,2425,2425,0
20240604,182100,194409590,2425,2425,2425,2425,0
20240604,182000,194409590,2425,2425,2425,2425,0
20240604,181900,194409590,2425,2425,2425,2425,0
20240604,181800,194409590,2425,2425,2425,2425,0
20240604,181700,194409590,2425,2425,2425,2425,0
20240604,181600,194409590,2425,2425,2425,2425,0
20240604,181500,194409590,2425,2425,2425,2425,0
20240604,181400,194409590,2425,2425,2425,2425,0
20240604,181300,194409590,2425,2425,2425,2425,0
20240604,181200,194409590,2425,2425,2425,2425,0
20240604,181100,194409590,2425,2425,2425,2425,0
20240604,181000,194409590,2425,2425,2425,2425,0
20240604,180900,194409590,2425,2425,2425,2425,0
20240604,180800,194409590,2425,2425,2425,2425,0
20240604,180700,194409590,2425,2425,2425,2425,0
20240604,180600,194409590,2425,2425,2425,2425,0
20240604,180500,194409590,2425,2425,2425,2425,0
20240604,180400,194409590,2425,2425,2425,2425,0
20240604,180300,194409590,2425,2425,2425,2425,0
20240604,180200,194409590,2425,2425,2425,2425,0
20240604,180100,194409590,2425,2425,2425,2425,0
20240604,180000,194409590,2425,2425,2425,2425,0
20240604,175900,194409590,2425,2425,2425,2425,0
20240604,175800,194409590,2425,2425,2425,2425,0
20240604,175700,194409590,2425,2425,2425,2425,0
20240604,175600,194409590,2425,2425,2425,2425,0
20240604,175500,194409590,2425,2425,2425,2425,1880
20240604,175400,194409590,2425,2425,2425,2425,0
20240604,175300,194409590,2425,2425,2425,2425,0
20240604,175200,194409590,2425,2425,2425,2425,0
20240604,175100,194409590,2425,2425,2425,2425,0
20240604,175000,194409590,2425,2425,2425,2425,0
20240604,174900,194409590,2425,2425,2425,2425,0
20240604,174800,194409590,2425,2425,2425,2425,0
20240604,174700,194409590,2425,2425,2425,2425,0
20240604,174600,194409590,2425,2425,2425,2425,0
20240604,174500,194409590,2425,2425,2425,2425,0
20240604,174400,194409590,2425,2425,2425,2425,0
20240604,174300,194409590,2425,2425,2425,2425,0
20240604,174200,194409590,2425,2425,2425,2425,0
20240604,174100,194409590,2425,2425,2425,2425,0
20240604,174000,194409590,2425,2425,2425,2425,0
20240604,173900,194409590,2425,2425,2425,2425,0
20240604,173800,194409590,2425,2425,2425,2425,0
20240604,173700,194409590,2425,2425,2425,2425,0
20240604,173600,194409590,2425,2425,2425,2425,0
20240604,173500,194409590,2425,2425,2425,2425,0
20240604,173400,194409590,2425,2425,2425,2425,0
20240604,173300,194409590,2425,2425,2425,2425,0
20240604,173200,194409590,2425,2425,2425,2425,0
20240604,173100,194409590,2425,2425,2425,2425,0
20240604,173000,194409590,2425,2425,2425,2425,0
20240604,172900,194409590,2425,2425,2425,2425,0
20240604,172800,194409590,2425,2425,2425,2425,0
20240604,172700,194409590,2425,2425,2425,2425,0
20240604,172600,194409590,2425,2425,2425,2425,0
20240604,172500,194409590,2425,2425,2425,2425,1880
20240604,172400,194409590,2425,2425,2425,2425,0
20240604,172300,194409590,2425,2425,2425,2425,0
20240604,172200,194409590,2425,2425,2425,2425,0
20240604,172100,194409590,2425,2425,2425,2425,0
20240604,172000,194409590,2425,2425,2425,2425,0
20240604,171900,194409590,2425,2425,2425,2425,0
20240604,171800,194409590,2425,2425,2425,2425,0
20240604,171700,194409590,2425,2425,2425,2425,0
20240604,171600,194409590,2425,2425,2425,2425,0
20240604,171500,194409590,2425,2425,2425,2425,0
20240604,171400,194409590,2425,2425,2425,2425,0
20240604,171300,194409590,2425,2425,2425,2425,0
20240604,171200,194409590,2425,2425,2425,2425,0
20240604,171100,194409590,2425,2425,2425,2425,0
20240604,171000,194409590,2425,2425,2425,2425,0
20240604,170900,194409590,2425,2425,2425,2425,0
20240604,170800,194409590,2425,2425,2425,2425,0
20240604,170700,194409590,2425,2425,2425,2425,0
20240604,170600,194409590,2425,2425,2425,2425,0
20240604,170500,194409590,2425,2425,2425,2425,0
20240604,170400,194409590,2425,2425,2425,2425,0
20240604,170300,194409590,2425,2425,2425,2425,0
20240604,170200,194409590,2425,2425,2425,2425,0
20240604,170100,194409590,2425,2425,2425,2425,0
20240604,170000,194409590,2425,2425,2425,2425,0
20240604,165900,194409590,2425,2425,2425,2425,0
20240604,165800,194409590,2425,2425,2425,2425,0
20240604,165700,194409590,2425,2425,2425,2425,0
20240604,165600,194409590,2425,2425,2425,2425,0
20240604,165500,194409590,2425,2425,2425,2425,1880
20240604,165400,194409590,2425,2425,2425,2425,0
20240604,165300,194409590,2425,2425,2425,2425,0
20240604,165200,194409590,2425,2425,2425,2425,0
20240604,165100,194409590,2425,2425,2425,2425,0
20240604,165000,194409590,2425,2425,2425,2425,0
20240604,164900,194409590,2425,2425,2425,2425,0
20240604,164800,194409590,2425,2425,2425,2425,0
20240604,164700,194409590,2425,2425,2425,2425,0
20240604,164600,194409590,2425,2425,2425,2425,0
20240604,164500,194409590,2425,2425,2425,2425,0
20240604,164400,194409590,2425,2425,2425,2425,0
20240604,164300,194409590,2425,2425,2425,2425,0
20240604,164200,194409590,2425,2425,2425,2425,0
20240604,164100,194409590,2425,2425,2425,2425,0
20240604,164000,194409590,2425,2425,2425,2425,0
20240604,163900,194409590,2425,2425,2425,2425,0
20240604,163800,194409590,2425,2425,2425,2425,0
20240604,163700,194409590,2425,2425,2425,2425,0
20240604,163600,194409590,2425,2425,2425,2425,0
20240604,163500,194409590,2425,2425,2425,2425,0
20240604,163400,194409590,2425,2425,2425,2425,0
20240604,163300,194409590,2425,2425,2425,2425,0
20240604,163200,194409590,2425,2425,2425,2425,0
20240604,163100,194409590,2425,2425,2425,2425,0
20240604,163000,194409590,2425,2425,2425,2425,0
20240604,162900,194409590,2425,2425,2425,2425,0
20240604,162800,194409590,2425,2425,2425,2425,0
20240604,162700,194409590,2425,2425,2425,2425,0
20240604,162600,194409590,2425,2425,2425,2425,0
20240604,162500,194409590,2425,2425,2425,2425,1880
20240604,162400,194409590,2425,2425,2425,2425,0
20240604,162300,194409590,2425,2425,2425,2425,0
20240604,162200,194409590,2425,2425,2425,2425,0
20240604,162100,194409590,2425,2425,2425,2425,0
20240604,162000,194409590,2425,2425,2425,2425,0
20240604,161900,194409590,2425,2425,2425,2425,0
20240604,161800,194409590,2425,2425,2425,2425,0
20240604,161700,194409590,2425,2425,2425,2425,0
20240604,161600,194409590,2425,2425,2425,2425,0
20240604,161500,194409590,2425,2425,2425,2425,0
20240604,161400,194409590,2425,2425,2425,2425,0
20240604,161300,194409590,2425,2425,2425,2425,0
20240604,161200,194409590,2425,2425,2425,2425,0
20240604,161100,194409590,2425,2425,2425,2425,0
20240604,161000,194409590,2425,2425,2425,2425,0
20240604,160900,194409590,2425,2425,2425,2425,0
20240604,160800,194409590,2425,2425,2425,2425,0
20240604,160700,194409590,2425,2425,2425,2425,0
20240604,160600,194409590,2425,2425,2425,2425,0
20240604,160500,194409590,2425,2425,2425,2425,0
20240604,160400,194409590,2425,2425,2425,2425,0
20240604,160300,194409590,2425,2425,2425,2425,0
20240604,160200,194409590,2425,2425,2425,2425,0
20240604,160100,194409590,2425,2425,2425,2425,0
20240604,160000,194409590,2425,2425,2425,2425,0
20240604,155900,194409590,2425,2425,2425,2425,0
20240604,155800,194409590,2425,2425,2425,2425,0
20240604,155700,194409590,2425,2425,2425,2425,0
20240604,155600,194409590,2425,2425,2425,2425,0
20240604,155500,194409590,2425,2425,2425,2425,1880
20240604,155400,194409590,2425,2425,2425,2425,0
20240604,155300,194409590,2425,2425,2425,2425,0
20240604,155200,194409590,2425,2425,2425,2425,0
20240604,155100,194409590,2425,2425,2425,2425,0
20240604,155000,194409590,2425,2425,2425,2425,0
20240604,154900,194409590,2425,2425,2425,2425,0
20240604,154800,194409590,2425,2425,2425,2425,0
20240604,154700,194409590,2425,2425,2425,2425,0
20240604,154600,194409590,2425,2425,2425,2425,0
20240604,154500,194409590,2425,2425,2425,2425,0
20240604,154400,194409590,2425,2425,2425,2425,0
20240604,154300,194409590,2425,2425,2425,2425,0
20240604,154200,194409590,2425,2425,2425,2425,0
20240604,154100,194409590,2425,2425,2425,2425,0
20240604,154000,194409590,2425,2425,2425,2425,0
20240604,153900,194409590,2425,2425,2425,2425,0
20240604,153800,194409590,2425,2425,2425,2425,0
20240604,153700,194409590,2425,2425,2425,2425,0
20240604,153600,194409590,2425,2425,2425,2425,0
20240604,153500,194409590,2425,2425,2425,2425,0
20240604,153400,194409590,2425,2425,2425,2425,0
20240604,153300,194409590,2425,2425,2425,2425,0
20240604,153200,194409590,2425,2425,2425,2425,0
20240604,153100,194409590,2425,2425,2425,2425,0
20240604,153000,194409590,2425,2425,2425,2425,1880
20240604,152900,189850590,2425,2425,2425,2425,0
20240604,152800,189850590,2425,2425,2425,2425,0
20240604,152700,189850590,2425,2425,2425,2425,0
20240604,152600,189850590,2425,2425,2425,2425,0
20240604,152500,189850590,2425,2425,2425,2425,0
20240604,152400,189850590,2425,2425,2425,2425,0
20240604,152300,189850590,2425,2425,2425,2425,0
20240604,152200,189850590,2425,2425,2425,2425,0
20240604,152100,189850590,2425,2425,2425,2425,0
20240604,152000,189850590,2425,2425,2425,2425,0
20240604,151900,189850590,2425,2425,2425,2425,40
20240604,151800,189753590,2425,2425,2425,2425,8
20240604,151700,189734190,2425,2425,2425,2425,510
20240604,151600,188497440,2425,2430,2430,2420,66
20240604,151500,188337645,2425,2420,2425,2420,7
20240604,151400,188320695,2430,2425,2430,2425,232
20240604,151300,187756985,2420,2420,2420,2420,849
20240604,151200,185702405,2425,2425,2425,2425,0
20240604,151100,185702405,2425,2425,2425,2425,2
20240604,151000,185697555,2425,2430,2430,2425,4
20240604,150900,185687840,2430,2430,2430,2430,16
20240604,150800,185648960,2430,2430,2430,2430,0
20240604,150700,185648960,2430,2430,2430,2430,1
20240604,150600,185646530,2420,2420,2420,2420,544
20240604,150500,184330050,2420,2420,2420,2415,250
20240604,150400,183725980,2420,2420,2420,2420,2720
20240604,150300,177143580,2420,2425,2425,2420,1343
20240604,150200,173887140,2430,2430,2430,2430,407
20240604,150100,172898130,2430,2430,2430,2430,200
20240604,150000,172412130,2430,2430,2430,2430,0
20240604,145900,172412130,2430,2435,2435,2430,866
20240604,145800,170305920,2435,2435,2435,2435,0
20240604,145700,170305920,2435,2435,2435,2435,0
20240604,145600,170305920,2435,2435,2435,2435,0
20240604,145500,170305920,2435,2435,2435,2435,0
20240604,145400,170305920,2435,2435,2435,2435,2030
20240604,145300,165362870,2435,2435,2435,2435,0
20240604,145200,165362870,2435,2435,2435,2435,0
20240604,145100,165362870,2435,2435,2435,2435,0
20240604,145000,165362870,2435,2435,2435,2435,1
20240604,144900,165360435,2435,2435,2435,2435,34
20240604,144800,165277645,2435,2435,2435,2435,208
20240604,144700,164771165,2435,2435,2435,2435,0
20240604,144600,164771165,2435,2435,2435,2435,0
20240604,144500,164771165,2435,2435,2435,2435,2
20240604,144400,164766295,2425,2430,2430,2425,553
20240604,144300,163422750,2430,2435,2435,2430,990
20240604,144200,161015395,2435,2435,2435,2435,0
20240604,144100,161015395,2435,2435,2435,2435,0
20240604,144000,161015395,2435,2435,2435,2435,0
20240604,143900,161015395,2435,2435,2435,2435,0
20240604,143800,161015395,2435,2435,2435,2435,489
20240604,143700,159824680,2435,2435,2435,2435,0
20240604,143600,159824680,2435,2435,2435,2435,0
20240604,143500,159824680,2435,2435,2435,2435,0
20240604,143400,159824680,2435,2435,2435,2435,500
20240604,143300,158607180,2435,2440,2440,2435,1580
20240604,143200,154756480,2440,2440,2440,2440,0
20240604,143100,154756480,2440,2440,2440,2440,0
20240604,143000,154756480,2440,2455,2455,2440,30
20240604,142900,154682980,2455,2455,2455,2455,0
20240604,142800,154682980,2455,2455,2455,2455,0
20240604,142700,154682980,2455,2455,2455,2455,0
20240604,142600,154682980,2455,2455,2455,2455,8
20240604,142500,154663340,2445,2445,2445,2445,0
20240604,142400,154663340,2445,2450,2450,2445,483
20240604,142300,153482390,2450,2450,2450,2450,80
20240604,142200,153286390,2440,2440,2440,2440,422
20240604,142100,152256710,2440,2445,2445,2440,300
20240604,142000,151524455,2450,2450,2450,2450,0
20240604,141900,151524455,2450,2445,2450,2445,69
20240604,141800,151355650,2445,2445,2445,2445,0
20240604,141700,151355650,2445,2445,2445,2445,101
20240604,141600,151108705,2445,2445,2445,2445,0
20240604,141500,151108705,2445,2445,2445,2445,330
20240604,141400,150301855,2440,2440,2440,2440,0
20240604,141300,150301855,2440,2440,2440,2440,0
20240604,141200,150301855,2440,2440,2440,2440,0
20240604,141100,150301855,2440,2440,2440,2440,1478
20240604,141000,146695535,2440,2440,2440,2440,500
20240604,140900,145475535,2440,2440,2440,2440,0
20240604,140800,145475535,2440,2440,2440,2440,0
20240604,140700,145475535,2440,2445,2445,2440,103
20240604,140600,145224200,2445,2445,2445,2445,20
20240604,140500,145175300,2440,2440,2440,2440,1661
20240604,140400,141122460,2440,2440,2440,2440,0
20240604,140300,141122460,2440,2440,2440,2440,3
20240604,140200,141115140,2440,2440,2440,2440,0
20240604,140100,141115140,2440,2440,2440,2440,0
20240604,140000,141115140,2440,2440,2440,2440,30
20240604,135900,141041940,2440,2440,2440,2440,0
20240604,135800,141041940,2440,2440,2440,2440,0
20240604,135700,141041940,2440,2440,2440,2440,187
20240604,135600,140585660,2435,2435,2435,2435,0
20240604,135500,140585660,2435,2435,2435,2435,2000
20240604,135400,135715660,2435,2435,2435,2435,0
20240604,135300,135715660,2435,2435,2435,2435,370
20240604,135200,134814710,2440,2440,2440,2440,4
20240604,135100,134804950,2440,2440,2440,2440,0
20240604,135000,134804950,2440,2440,2440,2440,0
20240604,134900,134804950,2440,2440,2440,2440,0
20240604,134800,134804950,2440,2440,2440,2440,9
20240604,134700,134782990,2440,2445,2445,2440,1035
20240604,134600,132257555,2445,2445,2445,2445,2
20240604,134500,132252665,2440,2440,2440,2440,0
20240604,134400,132252665,2440,2445,2445,2440,163
20240604,134300,131854920,2445,2445,2445,2445,496
20240604,134200,130642200,2450,2450,2450,2450,0
20240604,134100,130642200,2450,2450,2450,2450,0
20240604,134000,130642200,2450,2450,2450,2450,0
20240604,133900,130642200,2450,2450,2450,2450,0
20240604,133800,130642200,2450,2450,2450,2450,0
20240604,133700,130642200,2450,2450,2450,2450,10
20240604,133600,130617700,2445,2445,2445,2445,0
20240604,133500,130617700,2445,2445,2445,2445,1000
20240604,133400,128172700,2450,2450,2450,2450,0
20240604,133300,128172700,2450,2450,2450,2450,0
20240604,133200,128172700,2450,2450,2450,2450,700
20240604,133100,126457700,2450,2450,2450,2450,5
20240604,133000,126445450,2445,2445,2445,2445,0
20240604,132900,126445450,2445,2445,2445,2445,14
20240604,132800,126411220,2445,2445,2445,2445,0
20240604,132700,126411220,2445,2445,2445,2445,0
20240604,132600,126411220,2445,2445,2445,2445,0
20240604,132500,126411220,2445,2445,2445,2445,0
20240604,132400,126411220,2445,2445,2445,2445,0
20240604,132300,126411220,2445,2445,2445,2445,111
20240604,132200,126139825,2445,2445,2445,2445,0
20240604,132100,126139825,2445,2445,2445,2445,0
20240604,132000,126139825,2445,2450,2450,2445,1520
20240604,131900,122420975,2450,2450,2450,2450,0
20240604,131800,122420975,2450,2450,2450,2450,28
20240604,131700,122352375,2460,2460,2460,2460,0
20240604,131600,122352375,2460,2460,2460,2460,0
20240604,131500,122352375,2460,2460,2460,2460,5
20240604,131400,122340075,2455,2455,2455,2455,0
20240604,131300,122340075,2455,2455,2455,2455,24
20240604,131200,122281155,2455,2455,2455,2455,0
20240604,131100,122281155,2455,2455,2455,2455,0
20240604,131000,122281155,2455,2455,2455,2455,0
20240604,130900,122281155,2455,2455,2455,2455,20
20240604,130800,122232055,2455,2455,2455,2455,0
20240604,130700,122232055,2455,2455,2455,2455,0
20240604,130600,122232055,2455,2455,2455,2455,0
20240604,130500,122232055,2455,2455,2455,2455,0
20240604,130400,122232055,2455,2455,2455,2455,0
20240604,130300,122232055,2455,2455,2455,2455,225
20240604,130200,121679680,2460,2460,2460,2460,0
20240604,130100,121679680,2460,2460,2460,2460,0
20240604,130000,121679680,2460,2460,2460,2460,1
20240604,125900,121677220,2465,2465,2465,2465,0
20240604,125800,121677220,2465,2465,2465,2465,0
20240604,125700,121677220,2465,2465,2465,2465,0
20240604,125600,121677220,2465,2465,2465,2465,0
20240604,125500,121677220,2465,2465,2465,2465,0
20240604,125400,121677220,2465,2465,2465,2465,0
20240604,125300,121677220,2465,2465,2465,2465,0
20240604,125200,121677220,2465,2465,2465,2465,0
20240604,125100,121677220,2465,2465,2465,2465,10
20240604,125000,121652570,2465,2465,2465,2465,52
20240604,124900,121524390,2465,2465,2465,2465,0
20240604,124800,121524390,2465,2465,2465,2465,0
20240604,124700,121524390,2465,2465,2465,2465,0
20240604,124600,121524390,2465,2465,2465,2465,0
20240604,124500,121524390,2465,2465,2465,2465,1315
20240604,124400,118282915,2465,2465,2465,2465,3
20240604,124300,118275520,2465,2465,2465,2465,0
20240604,124200,118275520,2465,2465,2465,2465,0
20240604,124100,118275520,2465,2465,2465,2465,170
20240604,124000,117856470,2465,2465,2465,2465,0
20240604,123900,117856470,2465,2465,2465,2465,1
20240604,123800,117854005,2465,2465,2465,2465,0
20240604,123700,117854005,2465,2465,2465,2465,0
20240604,123600,117854005,2465,2465,2465,2465,0
20240604,123500,117854005,2465,2465,2465,2465,0
20240604,123400,117854005,2465,2465,2465,2465,9
20240604,123300,117831820,2465,2465,2465,2465,0
20240604,123200,117831820,2465,2465,2465,2465,16
20240604,123100,117792380,2460,2460,2460,2460,0
20240604,123000,117792380,2460,2460,2460,2460,1
20240604,122900,117789920,2460,2460,2460,2460,0
20240604,122800,117789920,2460,2460,2460,2460,1
20240604,122700,117787460,2455,2455,2455,2455,0
20240604,122600,117787460,2455,2455,2455,2455,0
20240604,122500,117787460,2455,2455,2455,2455,201
20240604,122400,117294005,2455,2455,2455,2455,0
20240604,122300,117294005,2455,2455,2455,2455,250
20240604,122200,116680255,2465,2465,2465,2465,0
20240604,122100,116680255,2465,2465,2465,2465,250
20240604,122000,116064005,2465,2465,2465,2465,0
20240604,121900,116064005,2465,2465,2465,2465,4
20240604,121800,116054145,2465,2465,2465,2465,0
20240604,121700,116054145,2465,2465,2465,2465,0
20240604,121600,116054145,2465,2465,2465,2465,0
20240604,121500,116054145,2465,2465,2465,2465,200
20240604,121400,115561145,2465,2465,2465,2465,0
20240604,121300,115561145,2465,2465,2465,2465,0
20240604,121200,115561145,2465,2465,2465,2465,0
20240604,121100,115561145,2465,2465,2465,2465,0
20240604,121000,115561145,2465,2465,2465,2465,0
20240604,120900,115561145,2465,2465,2465,2465,0
20240604,120800,115561145,2465,2465,2465,2465,0
20240604,120700,115561145,2465,2465,2465,2465,165
20240604,120600,115154420,2465,2465,2465,2465,0
20240604,120500,115154420,2465,2465,2465,2465,0
20240604,120400,115154420,2465,2465,2465,2465,0
20240604,120300,115154420,2465,2465,2465,2465,5
20240604,120200,115142095,2465,2465,2465,2465,0
20240604,120100,115142095,2465,2465,2465,2465,0
20240604,120000,115142095,2465,2465,2465,2465,5
20240604,115900,115129770,2460,2460,2460,2460,0
20240604,115800,115129770,2460,2460,2460,2460,0
20240604,115700,115129770,2460,2460,2460,2460,0
20240604,115600,115129770,2460,2460,2460,2460,0
20240604,115500,115129770,2460,2460,2460,2460,0
20240604,115400,115129770,2460,2465,2465,2460,2
20240604,115300,115124845,2465,2465,2465,2465,0
20240604,115200,115124845,2465,2465,2465,2465,1
20240604,115100,115122380,2465,2465,2465,2465,0
20240604,115000,115122380,2465,2465,2465,2465,0
20240604,114900,115122380,2465,2460,2465,2460,3450
20240604,114800,106624815,2460,2460,2460,2460,20
20240604,114700,106575615,2460,2460,2460,2460,0
20240604,114600,106575615,2460,2460,2460,2460,0
20240604,114500,106575615,2460,2460,2460,2460,0
20240604,114400,106575615,2460,2460,2460,2460,0
20240604,114300,106575615,2460,2460,2460,2460,0
20240604,114200,106575615,2460,2460,2460,2460,0
20240604,114100,106575615,2460,2460,2460,2460,0
20240604,114000,106575615,2460,2460,2460,2460,0
20240604,113900,106575615,2460,2460,2460,2460,0
20240604,113800,106575615,2460,2460,2460,2460,330
20240604,113700,105763815,2445,2445,2445,2445,0
20240604,113600,105763815,2445,2445,2445,2445,0
20240604,113500,105763815,2445,2445,2445,2445,0
20240604,113400,105763815,2445,2445,2445,2445,0
20240604,113300,105763815,2445,2445,2445,2445,0
20240604,113200,105763815,2445,2455,2455,2445,2439
20240604,113100,99795415,2460,2460,2460,2460,2
20240604,113000,99790495,2465,2460,2465,2460,2
20240604,112900,99785570,2455,2455,2455,2455,131
20240604,112800,99463965,2455,2455,2455,2455,351
20240604,112700,98602260,2465,2460,2465,2460,2
20240604,112600,98597335,2450,2450,2450,2450,0
20240604,112500,98597335,2450,2450,2450,2450,0
20240604,112400,98597335,2450,2450,2450,2450,0
20240604,112300,98597335,2450,2450,2450,2450,0
20240604,112200,98597335,2450,2450,2450,2450,0
20240604,112100,98597335,2450,2450,2450,2450,370
20240604,112000,97690835,2465,2465,2465,2465,0
20240604,111900,97690835,2465,2465,2465,2465,1020
20240604,111800,95176535,2455,2455,2455,2455,91
20240604,111700,94953130,2455,2455,2455,2455,0
20240604,111600,94953130,2455,2455,2455,2455,0
20240604,111500,94953130,2455,2455,2455,2455,0
20240604,111400,94953130,2455,2455,2455,2455,2
20240604,111300,94948220,2445,2445,2445,2445,0
20240604,111200,94948220,2445,2445,2445,2445,1
20240604,111100,94945775,2455,2455,2455,2455,50
20240604,111000,94823025,2450,2450,2450,2450,1
20240604,110900,94820575,2455,2455,2455,2455,0
20240604,110800,94820575,2455,2455,2455,2455,60
20240604,110700,94673275,2450,2450,2450,2450,54
20240604,110600,94540975,2450,2450,2450,2450,0
20240604,110500,94540975,2450,2450,2450,2450,0
20240604,110400,94540975,2450,2450,2450,2450,0
20240604,110300,94540975,2450,2450,2450,2450,0
20240604,110200,94540975,2450,2450,2450,2450,60
20240604,110100,94393975,2450,2460,2460,2450,201
20240604,110000,93901515,2455,2455,2455,2455,1
20240604,105900,93899060,2450,2450,2450,2450,0
20240604,105800,93899060,2450,2450,2450,2450,0
20240604,105700,93899060,2450,2450,2450,2450,0
20240604,105600,93899060,2450,2450,2450,2450,0
20240604,105500,93899060,2450,2455,2455,2450,2
20240604,105400,93894155,2450,2450,2450,2450,1
20240604,105300,93891705,2440,2440,2440,2440,0
20240604,105200,93891705,2440,2440,2440,2440,0
20240604,105100,93891705,2440,2440,2440,2440,0
20240604,105000,93891705,2440,2450,2450,2440,3932
20240604,104900,84294450,2450,2450,2450,2450,350
20240604,104800,83436950,2445,2445,2445,2445,0
20240604,104700,83436950,2445,2445,2445,2445,0
20240604,104600,83436950,2445,2445,2445,2445,176
20240604,104500,83006630,2450,2450,2450,2450,4
20240604,104400,82996830,2440,2455,2455,2440,4789
20240604,104300,71304310,2460,2460,2460,2460,0
20240604,104200,71304310,2460,2460,2460,2460,0
20240604,104100,71304310,2460,2460,2460,2460,0
20240604,104000,71304310,2460,2460,2460,2460,3
20240604,103900,71296930,2460,2460,2460,2460,0
20240604,103800,71296930,2460,2460,2460,2460,0
20240604,103700,71296930,2460,2460,2460,2460,4
20240604,103600,71287090,2465,2465,2465,2465,1
20240604,103500,71284625,2470,2470,2470,2470,253
20240604,103400,70659715,2465,2460,2465,2450,395
20240604,103300,69690700,2460,2460,2460,2460,148
20240604,103200,69326620,2455,2455,2455,2455,0
20240604,103100,69326620,2455,2455,2455,2455,0
20240604,103000,69326620,2455,2455,2455,2455,0
20240604,102900,69326620,2455,2455,2455,2455,0
20240604,102800,69326620,2455,2455,2455,2455,1
20240604,102700,69324165,2455,2455,2455,2455,0
20240604,102600,69324165,2455,2455,2455,2455,0
20240604,102500,69324165,2455,2455,2455,2455,0
20240604,102400,69324165,2455,2455,2455,2455,0
20240604,102300,69324165,2455,2455,2455,2455,4
20240604,102200,69314345,2460,2455,2460,2455,13
20240604,102100,69282370,2450,2450,2450,2450,0
20240604,102000,69282370,2450,2450,2450,2450,21
20240604,101900,69230920,2460,2460,2460,2460,0
20240604,101800,69230920,2460,2460,2460,2460,0
20240604,101700,69230920,2460,2460,2460,2460,0
20240604,101600,69230920,2460,2460,2460,2460,0
20240604,101500,69230920,2460,2460,2460,2460,0
20240604,101400,69230920,2460,2460,2460,2460,1
20240604,101300,69228460,2460,2460,2460,2460,1
20240604,101200,69226000,2435,2435,2435,2435,0
20240604,101100,69226000,2435,2475,2475,2435,3004
20240604,101000,61861445,2470,2470,2470,2455,3271
20240604,100900,53817065,2490,2490,2490,2490,0
20240604,100800,53817065,2490,2490,2490,2490,0
20240604,100700,53817065,2490,2490,2490,2490,0
20240604,100600,53817065,2490,2490,2490,2490,0
20240604,100500,53817065,2490,2490,2490,2490,0
20240604,100400,53817065,2490,2490,2490,2490,0
20240604,100300,53817065,2490,2490,2490,2490,0
20240604,100200,53817065,2490,2485,2490,2485,100
20240604,100100,53568180,2470,2490,2490,2470,28
20240604,100000,53498920,2495,2495,2495,2495,0
20240604,095900,53498920,2495,2495,2495,2495,7
20240604,095800,53481455,2495,2490,2495,2490,6
20240604,095700,53466495,2490,2465,2490,2465,1334
20240604,095600,50148330,2460,2460,2460,2460,151
20240604,095500,49776870,2455,2455,2455,2455,358
20240604,095400,48897980,2460,2460,2460,2460,1
20240604,095300,48895520,2455,2460,2460,2455,20
20240604,095200,48846325,2455,2455,2455,2455,0
20240604,095100,48846325,2455,2455,2455,2455,42
20240604,095000,48743215,2445,2445,2445,2445,1
20240604,094900,48740770,2445,2445,2445,2445,6
20240604,094800,48726100,2440,2440,2440,2440,0
20240604,094700,48726100,2440,2445,2445,2440,200
20240604,094600,48237845,2445,2445,2445,2445,0
20240604,094500,48237845,2445,2445,2445,2445,60
20240604,094400,48091145,2440,2450,2450,2440,800
20240604,094300,46138260,2455,2455,2455,2455,0
20240604,094200,46138260,2455,2455,2455,2455,0
20240604,094100,46138260,2455,2455,2455,2455,0
20240604,094000,46138260,2455,2455,2455,2455,0
20240604,093900,46138260,2455,2455,2455,2455,0
20240604,093800,46138260,2455,2455,2455,2455,21
20240604,093700,46086705,2455,2455,2455,2455,0
20240604,093600,46086705,2455,2455,2455,2455,30
20240604,093500,46013055,2475,2475,2475,2475,0
20240604,093400,46013055,2475,2470,2475,2470,73
20240604,093300,45832630,2470,2470,2470,2470,0
20240604,093200,45832630,2470,2470,2470,2470,1
20240604,093100,45830160,2455,2455,2455,2455,0
20240604,093000,45830160,2455,2455,2455,2455,0
20240604,092900,45830160,2455,2455,2455,2455,25
20240604,092800,45768785,2470,2455,2470,2455,76
20240604,092700,45581365,2470,2470,2470,2470,0
20240604,092600,45581365,2470,2445,2470,2445,7200
20240604,092500,27801470,2435,2445,2445,2435,1035
20240604,092400,25278545,2440,2445,2445,2440,2864
20240604,092300,18288400,2445,2445,2445,2445,300
20240604,092200,17554900,2445,2440,2445,2440,1073
20240604,092100,14934225,2440,2445,2445,2440,1688
20240604,092000,10811760,2450,2470,2470,2450,132
20240604,091900,10486320,2475,2465,2475,2465,80
20240604,091800,10288950,2465,2460,2465,2460,100
20240604,091700,10042935,2450,2450,2450,2450,0
20240604,091600,10042935,2450,2455,2455,2450,17
20240604,091500,10001235,2460,2460,2460,2460,0
20240604,091400,10001235,2460,2460,2460,2460,1
20240604,091300,9998775,2460,2450,2460,2450,11
20240604,091200,9971755,2450,2460,2460,2450,21
20240604,091100,9920105,2460,2460,2460,2460,0
20240604,091000,9920105,2460,2460,2460,2460,0
20240604,090900,9920105,2460,2460,2460,2460,10
20240604,090800,9895505,2460,2460,2460,2460,651
20240604,090700,8294045,2460,2460,2460,2460,0
20240604,090600,8294045,2460,2460,2460,2460,1
20240604,090500,8291585,2435,2450,2450,2435,974
20240604,090400,5914100,2450,2475,2475,2450,317
20240604,090300,5136490,2475,2475,2475,2470,22
20240604,090200,5082045,2475,2460,2475,2460,7
20240604,090100,5064750,2460,2465,2465,2460,662
20240604,090000,3436050,2480,2470,2480,2470,895