stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,213800,1432941150,29700,29700,29700,29700,984
20240607,213700,1432941150,29700,29700,29700,29700,0
20240607,213600,1432941150,29700,29700,29700,29700,0
20240607,213500,1432941150,29700,29700,29700,29700,0
20240607,213400,1432941150,29700,29700,29700,29700,0
20240607,213300,1432941150,29700,29700,29700,29700,0
20240607,213200,1432941150,29700,29700,29700,29700,0
20240607,213100,1432941150,29700,29700,29700,29700,0
20240607,213000,1432941150,29700,29700,29700,29700,0
20240607,212900,1432941150,29700,29700,29700,29700,0
20240607,212800,1432941150,29700,29700,29700,29700,0
20240607,212700,1432941150,29700,29700,29700,29700,0
20240607,212600,1432941150,29700,29700,29700,29700,0
20240607,212500,1432941150,29700,29700,29700,29700,0
20240607,212400,1432941150,29700,29700,29700,29700,0
20240607,212300,1432941150,29700,29700,29700,29700,0
20240607,212200,1432941150,29700,29700,29700,29700,0
20240607,212100,1432941150,29700,29700,29700,29700,0
20240607,212000,1432941150,29700,29700,29700,29700,0
20240607,211900,1432941150,29700,29700,29700,29700,0
20240607,211800,1432941150,29700,29700,29700,29700,0
20240607,211700,1432941150,29700,29700,29700,29700,0
20240607,211600,1432941150,29700,29700,29700,29700,0
20240607,211500,1432941150,29700,29700,29700,29700,0
20240607,211400,1432941150,29700,29700,29700,29700,0
20240607,211300,1432941150,29700,29700,29700,29700,0
20240607,211200,1432941150,29700,29700,29700,29700,0
20240607,211100,1432941150,29700,29700,29700,29700,0
20240607,211000,1432941150,29700,29700,29700,29700,0
20240607,210900,1432941150,29700,29700,29700,29700,0
20240607,210800,1432941150,29700,29700,29700,29700,984
20240607,210700,1432941150,29700,29700,29700,29700,0
20240607,210600,1432941150,29700,29700,29700,29700,0
20240607,210500,1432941150,29700,29700,29700,29700,0
20240607,210400,1432941150,29700,29700,29700,29700,0
20240607,210300,1432941150,29700,29700,29700,29700,0
20240607,210200,1432941150,29700,29700,29700,29700,0
20240607,210100,1432941150,29700,29700,29700,29700,0
20240607,210000,1432941150,29700,29700,29700,29700,0
20240607,205900,1432941150,29700,29700,29700,29700,0
20240607,205800,1432941150,29700,29700,29700,29700,0
20240607,205700,1432941150,29700,29700,29700,29700,0
20240607,205600,1432941150,29700,29700,29700,29700,0
20240607,205500,1432941150,29700,29700,29700,29700,0
20240607,205400,1432941150,29700,29700,29700,29700,0
20240607,205300,1432941150,29700,29700,29700,29700,0
20240607,205200,1432941150,29700,29700,29700,29700,0
20240607,205100,1432941150,29700,29700,29700,29700,0
20240607,205000,1432941150,29700,29700,29700,29700,0
20240607,204900,1432941150,29700,29700,29700,29700,0
20240607,204800,1432941150,29700,29700,29700,29700,0
20240607,204700,1432941150,29700,29700,29700,29700,0
20240607,204600,1432941150,29700,29700,29700,29700,0
20240607,204500,1432941150,29700,29700,29700,29700,0
20240607,204400,1432941150,29700,29700,29700,29700,0
20240607,204300,1432941150,29700,29700,29700,29700,0
20240607,204200,1432941150,29700,29700,29700,29700,0
20240607,204100,1432941150,29700,29700,29700,29700,0
20240607,204000,1432941150,29700,29700,29700,29700,0
20240607,203900,1432941150,29700,29700,29700,29700,0
20240607,203800,1432941150,29700,29700,29700,29700,984
20240607,203700,1432941150,29700,29700,29700,29700,0
20240607,203600,1432941150,29700,29700,29700,29700,0
20240607,203500,1432941150,29700,29700,29700,29700,0
20240607,203400,1432941150,29700,29700,29700,29700,0
20240607,203300,1432941150,29700,29700,29700,29700,0
20240607,203200,1432941150,29700,29700,29700,29700,0
20240607,203100,1432941150,29700,29700,29700,29700,0
20240607,203000,1432941150,29700,29700,29700,29700,0
20240607,202900,1432941150,29700,29700,29700,29700,0
20240607,202800,1432941150,29700,29700,29700,29700,0
20240607,202700,1432941150,29700,29700,29700,29700,0
20240607,202600,1432941150,29700,29700,29700,29700,0
20240607,202500,1432941150,29700,29700,29700,29700,0
20240607,202400,1432941150,29700,29700,29700,29700,0
20240607,202300,1432941150,29700,29700,29700,29700,0
20240607,202200,1432941150,29700,29700,29700,29700,0
20240607,202100,1432941150,29700,29700,29700,29700,0
20240607,202000,1432941150,29700,29700,29700,29700,0
20240607,201900,1432941150,29700,29700,29700,29700,0
20240607,201800,1432941150,29700,29700,29700,29700,0
20240607,201700,1432941150,29700,29700,29700,29700,0
20240607,201600,1432941150,29700,29700,29700,29700,0
20240607,201500,1432941150,29700,29700,29700,29700,0
20240607,201400,1432941150,29700,29700,29700,29700,0
20240607,201300,1432941150,29700,29700,29700,29700,0
20240607,201200,1432941150,29700,29700,29700,29700,0
20240607,201100,1432941150,29700,29700,29700,29700,0
20240607,201000,1432941150,29700,29700,29700,29700,0
20240607,200900,1432941150,29700,29700,29700,29700,0
20240607,200800,1432941150,29700,29700,29700,29700,984
20240607,200700,1432941150,29700,29700,29700,29700,0
20240607,200600,1432941150,29700,29700,29700,29700,0
20240607,200500,1432941150,29700,29700,29700,29700,0
20240607,200400,1432941150,29700,29700,29700,29700,0
20240607,200300,1432941150,29700,29700,29700,29700,0
20240607,200200,1432941150,29700,29700,29700,29700,0
20240607,200100,1432941150,29700,29700,29700,29700,0
20240607,200000,1432941150,29700,29700,29700,29700,0
20240607,195900,1432941150,29700,29700,29700,29700,0
20240607,195800,1432941150,29700,29700,29700,29700,0
20240607,195700,1432941150,29700,29700,29700,29700,0
20240607,195600,1432941150,29700,29700,29700,29700,0
20240607,195500,1432941150,29700,29700,29700,29700,0
20240607,195400,1432941150,29700,29700,29700,29700,0
20240607,195300,1432941150,29700,29700,29700,29700,0
20240607,195200,1432941150,29700,29700,29700,29700,0
20240607,195100,1432941150,29700,29700,29700,29700,0
20240607,195000,1432941150,29700,29700,29700,29700,0
20240607,194900,1432941150,29700,29700,29700,29700,0
20240607,194800,1432941150,29700,29700,29700,29700,0
20240607,194700,1432941150,29700,29700,29700,29700,0
20240607,194600,1432941150,29700,29700,29700,29700,0
20240607,194500,1432941150,29700,29700,29700,29700,0
20240607,194400,1432941150,29700,29700,29700,29700,0
20240607,194300,1432941150,29700,29700,29700,29700,0
20240607,194200,1432941150,29700,29700,29700,29700,0
20240607,194100,1432941150,29700,29700,29700,29700,0
20240607,194000,1432941150,29700,29700,29700,29700,0
20240607,193900,1432941150,29700,29700,29700,29700,0
20240607,193800,1432941150,29700,29700,29700,29700,984
20240607,193700,1432941150,29700,29700,29700,29700,0
20240607,193600,1432941150,29700,29700,29700,29700,0
20240607,193500,1432941150,29700,29700,29700,29700,0
20240607,193400,1432941150,29700,29700,29700,29700,0
20240607,193300,1432941150,29700,29700,29700,29700,0
20240607,193200,1432941150,29700,29700,29700,29700,0
20240607,193100,1432941150,29700,29700,29700,29700,0
20240607,193000,1432941150,29700,29700,29700,29700,0
20240607,192900,1432941150,29700,29700,29700,29700,0
20240607,192800,1432941150,29700,29700,29700,29700,0
20240607,192700,1432941150,29700,29700,29700,29700,0
20240607,192600,1432941150,29700,29700,29700,29700,0
20240607,192500,1432941150,29700,29700,29700,29700,0
20240607,192400,1432941150,29700,29700,29700,29700,0
20240607,192300,1432941150,29700,29700,29700,29700,0
20240607,192200,1432941150,29700,29700,29700,29700,0
20240607,192100,1432941150,29700,29700,29700,29700,0
20240607,192000,1432941150,29700,29700,29700,29700,0
20240607,191900,1432941150,29700,29700,29700,29700,0
20240607,191800,1432941150,29700,29700,29700,29700,0
20240607,191700,1432941150,29700,29700,29700,29700,0
20240607,191600,1432941150,29700,29700,29700,29700,0
20240607,191500,1432941150,29700,29700,29700,29700,0
20240607,191400,1432941150,29700,29700,29700,29700,0
20240607,191300,1432941150,29700,29700,29700,29700,0
20240607,191200,1432941150,29700,29700,29700,29700,0
20240607,191100,1432941150,29700,29700,29700,29700,0
20240607,191000,1432941150,29700,29700,29700,29700,0
20240607,190900,1432941150,29700,29700,29700,29700,0
20240607,190800,1432941150,29700,29700,29700,29700,984
20240607,190700,1432941150,29700,29700,29700,29700,0
20240607,190600,1432941150,29700,29700,29700,29700,0
20240607,190500,1432941150,29700,29700,29700,29700,0
20240607,190400,1432941150,29700,29700,29700,29700,0
20240607,190300,1432941150,29700,29700,29700,29700,0
20240607,190200,1432941150,29700,29700,29700,29700,0
20240607,190100,1432941150,29700,29700,29700,29700,0
20240607,190000,1432941150,29700,29700,29700,29700,0
20240607,185900,1432941150,29700,29700,29700,29700,0
20240607,185800,1432941150,29700,29700,29700,29700,0
20240607,185700,1432941150,29700,29700,29700,29700,0
20240607,185600,1432941150,29700,29700,29700,29700,0
20240607,185500,1432941150,29700,29700,29700,29700,0
20240607,185400,1432941150,29700,29700,29700,29700,0
20240607,185300,1432941150,29700,29700,29700,29700,0
20240607,185200,1432941150,29700,29700,29700,29700,0
20240607,185100,1432941150,29700,29700,29700,29700,0
20240607,185000,1432941150,29700,29700,29700,29700,0
20240607,184900,1432941150,29700,29700,29700,29700,0
20240607,184800,1432941150,29700,29700,29700,29700,0
20240607,184700,1432941150,29700,29700,29700,29700,0
20240607,184600,1432941150,29700,29700,29700,29700,0
20240607,184500,1432941150,29700,29700,29700,29700,0
20240607,184400,1432941150,29700,29700,29700,29700,0
20240607,184300,1432941150,29700,29700,29700,29700,0
20240607,184200,1432941150,29700,29700,29700,29700,0
20240607,184100,1432941150,29700,29700,29700,29700,0
20240607,184000,1432941150,29700,29700,29700,29700,0
20240607,183900,1432941150,29700,29700,29700,29700,0
20240607,183800,1432941150,29700,29700,29700,29700,984
20240607,183700,1432941150,29700,29700,29700,29700,0
20240607,183600,1432941150,29700,29700,29700,29700,0
20240607,183500,1432941150,29700,29700,29700,29700,0
20240607,183400,1432941150,29700,29700,29700,29700,0
20240607,183300,1432941150,29700,29700,29700,29700,0
20240607,183200,1432941150,29700,29700,29700,29700,0
20240607,183100,1432941150,29700,29700,29700,29700,0
20240607,183000,1432941150,29700,29700,29700,29700,0
20240607,182900,1432941150,29700,29700,29700,29700,0
20240607,182800,1432941150,29700,29700,29700,29700,0
20240607,182700,1432941150,29700,29700,29700,29700,0
20240607,182600,1432941150,29700,29700,29700,29700,0
20240607,182500,1432941150,29700,29700,29700,29700,0
20240607,182400,1432941150,29700,29700,29700,29700,0
20240607,182300,1432941150,29700,29700,29700,29700,0
20240607,182200,1432941150,29700,29700,29700,29700,0
20240607,182100,1432941150,29700,29700,29700,29700,0
20240607,182000,1432941150,29700,29700,29700,29700,0
20240607,181900,1432941150,29700,29700,29700,29700,0
20240607,181800,1432941150,29700,29700,29700,29700,0
20240607,181700,1432941150,29700,29700,29700,29700,0
20240607,181600,1432941150,29700,29700,29700,29700,0
20240607,181500,1432941150,29700,29700,29700,29700,0
20240607,181400,1432941150,29700,29700,29700,29700,0
20240607,181300,1432941150,29700,29700,29700,29700,0
20240607,181200,1432941150,29700,29700,29700,29700,0
20240607,181100,1432941150,29700,29700,29700,29700,0
20240607,181000,1432941150,29700,29700,29700,29700,0
20240607,180900,1432941150,29700,29700,29700,29700,0
20240607,180800,1432941150,29700,29700,29700,29700,984
20240607,180700,1432941150,29700,29700,29700,29700,0
20240607,180600,1432941150,29700,29700,29700,29700,0
20240607,180500,1432941150,29700,29700,29700,29700,0
20240607,180400,1432941150,29700,29700,29700,29700,0
20240607,180300,1432941150,29700,29700,29700,29700,0
20240607,180200,1432941150,29700,29700,29700,29700,0
20240607,180100,1432941150,29700,29700,29700,29700,0
20240607,180000,1432941150,29700,29700,29700,29700,0
20240607,175900,1432941150,29700,29700,29700,29700,0
20240607,175800,1432941150,29700,29700,29700,29700,0
20240607,175700,1432941150,29700,29700,29700,29700,0
20240607,175600,1432941150,29700,29700,29700,29700,0
20240607,175500,1432941150,29700,29700,29700,29700,0
20240607,175400,1432941150,29700,29700,29700,29700,0
20240607,175300,1432941150,29700,29700,29700,29700,0
20240607,175200,1432941150,29700,29700,29700,29700,0
20240607,175100,1432941150,29700,29700,29700,29700,0
20240607,175000,1432941150,29700,29700,29700,29700,0
20240607,174900,1432941150,29700,29700,29700,29700,0
20240607,174800,1432941150,29700,29700,29700,29700,0
20240607,174700,1432941150,29700,29700,29700,29700,0
20240607,174600,1432941150,29700,29700,29700,29700,0
20240607,174500,1432941150,29700,29700,29700,29700,0
20240607,174400,1432941150,29700,29700,29700,29700,0
20240607,174300,1432941150,29700,29700,29700,29700,0
20240607,174200,1432941150,29700,29700,29700,29700,0
20240607,174100,1432941150,29700,29700,29700,29700,0
20240607,174000,1432941150,29700,29700,29700,29700,0
20240607,173900,1432941150,29700,29700,29700,29700,0
20240607,173800,1432941150,29700,29700,29700,29700,984
20240607,173700,1432941150,29700,29700,29700,29700,0
20240607,173600,1432941150,29700,29700,29700,29700,0
20240607,173500,1432941150,29700,29700,29700,29700,0
20240607,173400,1432941150,29700,29700,29700,29700,0
20240607,173300,1432941150,29700,29700,29700,29700,0
20240607,173200,1432941150,29700,29700,29700,29700,0
20240607,173100,1432941150,29700,29700,29700,29700,0
20240607,173000,1432941150,29700,29700,29700,29700,0
20240607,172900,1432941150,29700,29700,29700,29700,0
20240607,172800,1432941150,29700,29700,29700,29700,0
20240607,172700,1432941150,29700,29700,29700,29700,0
20240607,172600,1432941150,29700,29700,29700,29700,0
20240607,172500,1432941150,29700,29700,29700,29700,0
20240607,172400,1432941150,29700,29700,29700,29700,0
20240607,172300,1432941150,29700,29700,29700,29700,0
20240607,172200,1432941150,29700,29700,29700,29700,0
20240607,172100,1432941150,29700,29700,29700,29700,0
20240607,172000,1432941150,29700,29700,29700,29700,0
20240607,171900,1432941150,29700,29700,29700,29700,0
20240607,171800,1432941150,29700,29700,29700,29700,0
20240607,171700,1432941150,29700,29700,29700,29700,0
20240607,171600,1432941150,29700,29700,29700,29700,0
20240607,171500,1432941150,29700,29700,29700,29700,0
20240607,171400,1432941150,29700,29700,29700,29700,0
20240607,171300,1432941150,29700,29700,29700,29700,0
20240607,171200,1432941150,29700,29700,29700,29700,0
20240607,171100,1432941150,29700,29700,29700,29700,0
20240607,171000,1432941150,29700,29700,29700,29700,0
20240607,170900,1432941150,29700,29700,29700,29700,0
20240607,170800,1432941150,29700,29700,29700,29700,984
20240607,170700,1432941150,29700,29700,29700,29700,0
20240607,170600,1432941150,29700,29700,29700,29700,0
20240607,170500,1432941150,29700,29700,29700,29700,0
20240607,170400,1432941150,29700,29700,29700,29700,0
20240607,170300,1432941150,29700,29700,29700,29700,0
20240607,170200,1432941150,29700,29700,29700,29700,0
20240607,170100,1432941150,29700,29700,29700,29700,0
20240607,170000,1432941150,29700,29700,29700,29700,0
20240607,165900,1432941150,29700,29700,29700,29700,0
20240607,165800,1432941150,29700,29700,29700,29700,0
20240607,165700,1432941150,29700,29700,29700,29700,0
20240607,165600,1432941150,29700,29700,29700,29700,0
20240607,165500,1432941150,29700,29700,29700,29700,0
20240607,165400,1432941150,29700,29700,29700,29700,0
20240607,165300,1432941150,29700,29700,29700,29700,0
20240607,165200,1432941150,29700,29700,29700,29700,0
20240607,165100,1432941150,29700,29700,29700,29700,0
20240607,165000,1432941150,29700,29700,29700,29700,0
20240607,164900,1432941150,29700,29700,29700,29700,0
20240607,164800,1432941150,29700,29700,29700,29700,0
20240607,164700,1432941150,29700,29700,29700,29700,0
20240607,164600,1432941150,29700,29700,29700,29700,0
20240607,164500,1432941150,29700,29700,29700,29700,0
20240607,164400,1432941150,29700,29700,29700,29700,0
20240607,164300,1432941150,29700,29700,29700,29700,0
20240607,164200,1432941150,29700,29700,29700,29700,0
20240607,164100,1432941150,29700,29700,29700,29700,0
20240607,164000,1432941150,29700,29700,29700,29700,0
20240607,163900,1432941150,29700,29700,29700,29700,0
20240607,163800,1432941150,29700,29700,29700,29700,984
20240607,163700,1432941150,29700,29700,29700,29700,0
20240607,163600,1432941150,29700,29700,29700,29700,0
20240607,163500,1432941150,29700,29700,29700,29700,0
20240607,163400,1432941150,29700,29700,29700,29700,0
20240607,163300,1432941150,29700,29700,29700,29700,0
20240607,163200,1432941150,29700,29700,29700,29700,0
20240607,163100,1432941150,29700,29700,29700,29700,0
20240607,163000,1432941150,29700,29700,29700,29700,0
20240607,162900,1432941150,29700,29700,29700,29700,0
20240607,162800,1432941150,29700,29700,29700,29700,0
20240607,162700,1432941150,29700,29700,29700,29700,0
20240607,162600,1432941150,29700,29700,29700,29700,0
20240607,162500,1432941150,29700,29700,29700,29700,0
20240607,162400,1432941150,29700,29700,29700,29700,0
20240607,162300,1432941150,29700,29700,29700,29700,0
20240607,162200,1432941150,29700,29700,29700,29700,0
20240607,162100,1432941150,29700,29700,29700,29700,0
20240607,162000,1432941150,29700,29700,29700,29700,0
20240607,161900,1432941150,29700,29700,29700,29700,0
20240607,161800,1432941150,29700,29700,29700,29700,0
20240607,161700,1432941150,29700,29700,29700,29700,0
20240607,161600,1432941150,29700,29700,29700,29700,0
20240607,161500,1432941150,29700,29700,29700,29700,0
20240607,161400,1432941150,29700,29700,29700,29700,0
20240607,161300,1432941150,29700,29700,29700,29700,0
20240607,161200,1432941150,29700,29700,29700,29700,0
20240607,161100,1432941150,29700,29700,29700,29700,0
20240607,161000,1432941150,29700,29700,29700,29700,0
20240607,160900,1432941150,29700,29700,29700,29700,0
20240607,160800,1432941150,29700,29700,29700,29700,984
20240607,160700,1432941150,29700,29700,29700,29700,0
20240607,160600,1432941150,29700,29700,29700,29700,0
20240607,160500,1432941150,29700,29700,29700,29700,0
20240607,160400,1432941150,29700,29700,29700,29700,0
20240607,160300,1432941150,29700,29700,29700,29700,0
20240607,160200,1432941150,29700,29700,29700,29700,0
20240607,160100,1432941150,29700,29700,29700,29700,0
20240607,160000,1432941150,29700,29700,29700,29700,0
20240607,155900,1432941150,29700,29700,29700,29700,0
20240607,155800,1432941150,29700,29700,29700,29700,0
20240607,155700,1432941150,29700,29700,29700,29700,0
20240607,155600,1432941150,29700,29700,29700,29700,0
20240607,155500,1432941150,29700,29700,29700,29700,0
20240607,155400,1432941150,29700,29700,29700,29700,0
20240607,155300,1432941150,29700,29700,29700,29700,0
20240607,155200,1432941150,29700,29700,29700,29700,0
20240607,155100,1432941150,29700,29700,29700,29700,0
20240607,155000,1432941150,29700,29700,29700,29700,0
20240607,154900,1432941150,29700,29700,29700,29700,0
20240607,154800,1432941150,29700,29700,29700,29700,0
20240607,154700,1432941150,29700,29700,29700,29700,0
20240607,154600,1432941150,29700,29700,29700,29700,0
20240607,154500,1432941150,29700,29700,29700,29700,0
20240607,154400,1432941150,29700,29700,29700,29700,0
20240607,154300,1432941150,29700,29700,29700,29700,0
20240607,154200,1432941150,29700,29700,29700,29700,0
20240607,154100,1432941150,29700,29700,29700,29700,0
20240607,154000,1432941150,29700,29700,29700,29700,0
20240607,153900,1432941150,29700,29700,29700,29700,0
20240607,153800,1432941150,29700,29700,29700,29700,984
20240607,153700,1432941150,29700,29700,29700,29700,0
20240607,153600,1432941150,29700,29700,29700,29700,0
20240607,153500,1432941150,29700,29700,29700,29700,0
20240607,153400,1432941150,29700,29700,29700,29700,0
20240607,153300,1432941150,29700,29700,29700,29700,0
20240607,153200,1432941150,29700,29700,29700,29700,0
20240607,153100,1432941150,29700,29700,29700,29700,0
20240607,153000,1432941150,29700,29700,29700,29700,984
20240607,152900,1403716350,29750,29750,29750,29750,0
20240607,152800,1403716350,29750,29750,29750,29750,0
20240607,152700,1403716350,29750,29750,29750,29750,0
20240607,152600,1403716350,29750,29750,29750,29750,0
20240607,152500,1403716350,29750,29750,29750,29750,0
20240607,152400,1403716350,29750,29750,29750,29750,0
20240607,152300,1403716350,29750,29750,29750,29750,0
20240607,152200,1403716350,29750,29750,29750,29750,0
20240607,152100,1403716350,29750,29750,29750,29750,0
20240607,152000,1403716350,29750,29750,29750,29750,0
20240607,151900,1403716350,29750,29750,29800,29750,323
20240607,151800,1394106450,29750,29750,29800,29750,642
20240607,151700,1374992650,29750,29800,29800,29750,359
20240607,151600,1364310350,29750,29700,29750,29700,248
20240607,151500,1356940450,29700,29750,29750,29650,199
20240607,151400,1351021250,29750,29600,29750,29600,767
20240607,151300,1328238300,29700,29600,29700,29600,1538
20240607,151200,1282616550,29600,29600,29600,29600,261
20240607,151100,1274890950,29550,29650,29650,29550,78
20240607,151000,1272584300,29600,29650,29650,29600,51
20240607,150900,1271074650,29650,29600,29650,29600,73
20240607,150800,1268911300,29600,29600,29600,29600,9
20240607,150700,1268644900,29600,29600,29600,29600,0
20240607,150600,1268644900,29600,29650,29650,29600,161
20240607,150500,1263877300,29650,29600,29650,29600,22
20240607,150400,1263226000,29650,29600,29650,29600,67
20240607,150300,1261242700,29600,29600,29600,29600,24
20240607,150200,1260532300,29600,29600,29600,29600,196
20240607,150100,1254730700,29600,29600,29600,29600,4
20240607,150000,1254612300,29550,29550,29550,29550,1
20240607,145900,1254582750,29600,29600,29600,29600,12
20240607,145800,1254227550,29600,29600,29600,29600,41
20240607,145700,1253013950,29600,29600,29600,29600,9
20240607,145600,1252747550,29600,29600,29600,29600,50
20240607,145500,1251267550,29600,29650,29650,29600,91
20240607,145400,1248571900,29550,29550,29550,29550,1
20240607,145300,1248542350,29600,29650,29650,29600,6
20240607,145200,1248364700,29550,29600,29600,29550,237
20240607,145100,1241352400,29600,29600,29600,29600,37
20240607,145000,1240257200,29550,29550,29550,29550,126
20240607,144900,1236533900,29600,29600,29600,29600,0
20240607,144800,1236533900,29600,29550,29650,29550,51
20240607,144700,1235024550,29600,29600,29600,29600,150
20240607,144600,1230584550,29650,29650,29650,29650,1
20240607,144500,1230554900,29550,29600,29600,29550,126
20240607,144400,1226831500,29700,29700,29700,29700,41
20240607,144300,1225613800,29650,29550,29650,29550,285
20240607,144200,1217174050,29650,29650,29650,29650,0
20240607,144100,1217174050,29650,29650,29650,29650,1
20240607,144000,1217144400,29650,29650,29650,29650,40
20240607,143900,1215958400,29550,29600,29600,29550,100
20240607,143800,1213002750,29650,29650,29650,29650,2
20240607,143700,1212943450,29650,29650,29650,29650,51
20240607,143600,1211431300,29650,29650,29650,29650,5
20240607,143500,1211283050,29650,29650,29650,29650,49
20240607,143400,1209830200,29650,29650,29650,29650,3
20240607,143300,1209741250,29650,29650,29650,29650,41
20240607,143200,1208525600,29550,29550,29550,29550,0
20240607,143100,1208525600,29550,29650,29650,29550,55
20240607,143000,1206899300,29650,29600,29650,29600,90
20240607,142900,1204232350,29600,29650,29650,29600,172
20240607,142800,1199141000,29600,29600,29650,29600,55
20240607,142700,1197512950,29650,29650,29650,29650,0
20240607,142600,1197512950,29650,29650,29650,29650,175
20240607,142500,1192324200,29600,29600,29600,29600,43
20240607,142400,1191051400,29600,29600,29600,29600,0
20240607,142300,1191051400,29600,29700,29700,29600,18
20240607,142200,1190517300,29700,29700,29700,29700,41
20240607,142100,1189299600,29700,29700,29700,29650,48
20240607,142000,1187874050,29700,29700,29700,29700,1
20240607,141900,1187844350,29700,29600,29700,29600,2679
20240607,141800,1108531750,29600,29600,29600,29600,15
20240607,141700,1108087750,29600,29600,29600,29600,6
20240607,141600,1107910150,29500,29550,29600,29500,538
20240607,141500,1092013400,29550,29550,29550,29550,276
20240607,141400,1083857600,29550,29550,29550,29550,22
20240607,141300,1083207500,29550,29550,29550,29550,4
20240607,141200,1083089300,29550,29550,29550,29550,40
20240607,141100,1081907300,29550,29550,29550,29550,0
20240607,141000,1081907300,29550,29550,29550,29550,0
20240607,140900,1081907300,29550,29550,29550,29550,0
20240607,140800,1081907300,29550,29500,29550,29500,96
20240607,140700,1079070750,29550,29500,29550,29500,242
20240607,140600,1071920300,29500,29500,29500,29500,0
20240607,140500,1071920300,29500,29500,29500,29500,0
20240607,140400,1071920300,29500,29450,29500,29450,141
20240607,140300,1067765800,29500,29500,29500,29500,113
20240607,140200,1064432300,29500,29500,29500,29500,89
20240607,140100,1061806800,29550,29550,29550,29550,123
20240607,140000,1058172150,29550,29550,29550,29550,50
20240607,135900,1056694650,29550,29550,29550,29550,0
20240607,135800,1056694650,29550,29550,29550,29550,8
20240607,135700,1056458250,29550,29550,29550,29550,54
20240607,135600,1054862550,29550,29550,29550,29550,72
20240607,135500,1052734950,29550,29550,29550,29550,53
20240607,135400,1051168800,29550,29550,29550,29550,82
20240607,135300,1048745700,29550,29550,29550,29550,0
20240607,135200,1048745700,29550,29550,29550,29550,1
20240607,135100,1048716150,29500,29500,29500,29500,8
20240607,135000,1048480150,29500,29500,29500,29500,41
20240607,134900,1047270650,29500,29550,29550,29500,71
20240607,134800,1045173650,29550,29550,29550,29550,3
20240607,134700,1045085000,29550,29550,29550,29550,0
20240607,134600,1045085000,29550,29550,29550,29550,43
20240607,134500,1043814350,29550,29550,29550,29550,7
20240607,134400,1043607500,29550,29550,29550,29550,73
20240607,134300,1041450350,29550,29550,29550,29550,42
20240607,134200,1040209250,29550,29550,29550,29550,104
20240607,134100,1037136050,29500,29500,29500,29500,1
20240607,134000,1037106550,29500,29500,29500,29500,0
20240607,133900,1037106550,29500,29500,29500,29500,22
20240607,133800,1036457550,29450,29450,29450,29450,0
20240607,133700,1036457550,29450,29450,29450,29450,39
20240607,133600,1035309000,29500,29500,29500,29500,88
20240607,133500,1032713000,29500,29500,29500,29500,42
20240607,133400,1031474000,29450,29450,29450,29450,0
20240607,133300,1031474000,29450,29450,29450,29450,0
20240607,133200,1031474000,29450,29450,29450,29450,4
20240607,133100,1031356200,29450,29450,29450,29450,6
20240607,133000,1031179500,29450,29450,29450,29450,0
20240607,132900,1031179500,29450,29450,29450,29450,25
20240607,132800,1030443250,29450,29400,29450,29400,40
20240607,132700,1029266750,29450,29450,29450,29450,1
20240607,132600,1029237300,29450,29450,29450,29450,2
20240607,132500,1029178400,29550,29450,29550,29450,51
20240607,132400,1027672350,29450,29450,29450,29450,100
20240607,132300,1024727350,29450,29500,29500,29450,3
20240607,132200,1024638950,29550,29550,29550,29550,0
20240607,132100,1024638950,29550,29550,29550,29550,141
20240607,132000,1020472400,29550,29550,29550,29550,0
20240607,131900,1020472400,29550,29550,29550,29550,2
20240607,131800,1020413300,29550,29550,29550,29550,11
20240607,131700,1020088250,29550,29550,29550,29550,42
20240607,131600,1018847150,29550,29550,29550,29550,45
20240607,131500,1017517400,29550,29550,29550,29550,7
20240607,131400,1017310550,29550,29550,29600,29550,1171
20240607,131300,982694800,29550,29550,29550,29550,0
20240607,131200,982694800,29550,29550,29550,29550,10
20240607,131100,982399300,29500,29500,29500,29500,50
20240607,131000,980924300,29550,29500,29550,29500,83
20240607,130900,978473750,29500,29500,29500,29500,639
20240607,130800,959623250,29450,29450,29450,29450,0
20240607,130700,959623250,29450,29500,29500,29450,60
20240607,130600,957854250,29450,29450,29450,29450,14
20240607,130500,957441950,29450,29450,29450,29450,40
20240607,130400,956263950,29450,29450,29450,29450,24
20240607,130300,955557150,29450,29450,29450,29450,41
20240607,130200,954349700,29400,29400,29400,29400,1
20240607,130100,954320300,29400,29400,29400,29400,50
20240607,130000,952850300,29450,29400,29450,29400,101
20240607,125900,949880850,29450,29450,29450,29450,41
20240607,125800,948673400,29450,29450,29450,29450,0
20240607,125700,948673400,29450,29450,29450,29450,0
20240607,125600,948673400,29450,29450,29450,29450,42
20240607,125500,947436500,29400,29400,29400,29400,0
20240607,125400,947436500,29400,29400,29400,29400,1
20240607,125300,947407100,29450,29450,29450,29450,0
20240607,125200,947407100,29450,29450,29450,29450,42
20240607,125100,946170200,29400,29400,29400,29400,56
20240607,125000,944523800,29400,29450,29450,29400,4
20240607,124900,944406100,29400,29500,29500,29400,100
20240607,124800,941460200,29400,29400,29400,29400,0
20240607,124700,941460200,29400,29450,29450,29400,48
20240607,124600,940046650,29450,29450,29450,29450,5
20240607,124500,939899400,29450,29500,29500,29450,100
20240607,124400,936951900,29500,29500,29500,29500,1
20240607,124300,936922400,29450,29450,29450,29450,207
20240607,124200,930826250,29450,29450,29450,29450,10
20240607,124100,930531750,29450,29450,29450,29450,130
20240607,124000,926703250,29450,29450,29450,29450,50
20240607,123900,925230750,29450,29450,29450,29450,216
20240607,123800,918869550,29450,29450,29450,29450,233
20240607,123700,912007700,29400,29400,29400,29400,20
20240607,123600,911419700,29400,29400,29400,29400,103
20240607,123500,908391500,29400,29400,29400,29400,30
20240607,123400,907509500,29450,29400,29450,29400,56
20240607,123300,905861050,29400,29400,29400,29400,20
20240607,123200,905273050,29400,29400,29400,29400,5
20240607,123100,905126050,29400,29450,29450,29400,75
20240607,123000,902917550,29450,29400,29450,29400,801
20240607,122900,879353100,29450,29350,29450,29350,529
20240607,122800,863790900,29350,29350,29350,29350,1
20240607,122700,863761550,29400,29350,29400,29350,33
20240607,122600,862792750,29300,29300,29300,29300,0
20240607,122500,862792750,29300,29300,29300,29300,0
20240607,122400,862792750,29300,29350,29350,29300,51
20240607,122300,861297850,29350,29350,29350,29350,29
20240607,122200,860446700,29350,29350,29350,29350,0
20240607,122100,860446700,29350,29350,29350,29350,0
20240607,122000,860446700,29350,29350,29350,29350,41
20240607,121900,859243350,29300,29300,29300,29300,0
20240607,121800,859243350,29300,29400,29400,29300,181
20240607,121700,853926200,29450,29450,29450,29450,1
20240607,121600,853896750,29450,29450,29450,29450,41
20240607,121500,852689300,29450,29450,29450,29450,0
20240607,121400,852689300,29450,29450,29450,29450,0
20240607,121300,852689300,29450,29450,29450,29450,5
20240607,121200,852542050,29450,29400,29450,29400,60
20240607,121100,850776050,29400,29400,29400,29400,77
20240607,121000,848512250,29400,29400,29400,29400,0
20240607,120900,848512250,29400,29400,29400,29400,141
20240607,120800,844366850,29400,29400,29400,29400,16
20240607,120700,843896450,29400,29400,29450,29400,176
20240607,120600,838722000,29400,29400,29400,29400,191
20240607,120500,833106600,29400,29350,29400,29350,171
20240607,120400,828079300,29350,29350,29350,29350,0
20240607,120300,828079300,29350,29350,29350,29350,115
20240607,120200,824704050,29350,29350,29350,29350,242
20240607,120100,817601350,29300,29300,29300,29300,125
20240607,120000,813938850,29300,29300,29300,29300,4
20240607,115900,813821650,29300,29300,29300,29300,0
20240607,115800,813821650,29300,29300,29300,29300,139
20240607,115700,809748950,29250,29250,29250,29250,10
20240607,115600,809456450,29250,29250,29250,29250,0
20240607,115500,809456450,29250,29250,29250,29250,1
20240607,115400,809427200,29300,29300,29300,29300,41
20240607,115300,808225900,29300,29300,29300,29300,0
20240607,115200,808225900,29300,29300,29300,29300,52
20240607,115100,806702300,29300,29300,29300,29250,149
20240607,115000,802341600,29250,29250,29250,29250,268
20240607,114900,794502600,29300,29300,29300,29300,0
20240607,114800,794502600,29300,29300,29300,29300,1
20240607,114700,794473300,29300,29300,29300,29300,40
20240607,114600,793301300,29300,29300,29300,29300,0
20240607,114500,793301300,29300,29300,29300,29300,0
20240607,114400,793301300,29300,29300,29300,29300,41
20240607,114300,792100000,29250,29250,29250,29250,0
20240607,114200,792100000,29250,29250,29250,29250,71
20240607,114100,790023250,29300,29300,29300,29300,1
20240607,114000,789993950,29250,29250,29300,29250,52
20240607,113900,788470900,29250,29250,29250,29250,261
20240607,113800,780836650,29300,29300,29300,29300,3
20240607,113700,780748750,29300,29300,29300,29300,1
20240607,113600,780719450,29300,29300,29300,29300,41
20240607,113500,779518150,29300,29300,29300,29300,98
20240607,113400,776646750,29300,29300,29300,29300,509
20240607,113300,761733050,29350,29350,29350,29350,40
20240607,113200,760559050,29300,29300,29300,29300,70
20240607,113100,758508050,29300,29350,29350,29300,16
20240607,113000,758038600,29350,29350,29350,29350,5
20240607,112900,757891850,29400,29300,29400,29300,124
20240607,112800,754257400,29350,29350,29350,29350,207
20240607,112700,748181950,29350,29350,29350,29350,41
20240607,112600,746978600,29350,29400,29400,29350,46
20240607,112500,745626450,29350,29350,29350,29350,26
20240607,112400,744863350,29350,29300,29350,29300,199
20240607,112300,739022750,29350,29350,29350,29350,0
20240607,112200,739022750,29350,29350,29350,29350,40
20240607,112100,737848750,29300,29300,29300,29300,0
20240607,112000,737848750,29300,29300,29300,29300,10
20240607,111900,737555750,29300,29300,29300,29300,0
20240607,111800,737555750,29300,29300,29300,29300,28
20240607,111700,736735350,29250,29250,29250,29250,1
20240607,111600,736706100,29300,29300,29300,29300,39
20240607,111500,735563400,29250,29350,29350,29250,65
20240607,111400,733656900,29350,29300,29350,29300,4
20240607,111300,733539550,29300,29300,29300,29300,0
20240607,111200,733539550,29300,29300,29300,29300,0
20240607,111100,733539550,29300,29300,29300,29300,494
20240607,111000,719065350,29300,29300,29300,29300,0
20240607,110900,719065350,29300,29300,29300,29300,18
20240607,110800,718537950,29300,29300,29300,29300,133
20240607,110700,714641050,29300,29300,29300,29300,40
20240607,110600,713469050,29350,29350,29350,29350,0
20240607,110500,713469050,29350,29350,29350,29350,0
20240607,110400,713469050,29350,29350,29350,29350,51
20240607,110300,711972200,29300,29350,29350,29300,12
20240607,110200,711620550,29150,29350,29350,29150,6
20240607,110100,711445450,29150,29100,29350,29100,1131
20240607,110000,678354100,29100,29050,29250,29050,458
20240607,105900,665003150,29050,29050,29050,29050,43
20240607,105800,663754000,29050,29050,29050,29050,46
20240607,105700,662417700,29050,29050,29050,29000,280
20240607,105600,654285400,29000,29050,29050,29000,448
20240607,105500,641273950,29100,29050,29200,29050,37
20240607,105400,640197800,29050,29100,29100,29050,53
20240607,105300,638657800,29100,29050,29100,29050,125
20240607,105200,635024900,29050,29050,29100,29050,51
20240607,105100,633543100,29050,29050,29050,29050,73
20240607,105000,631422450,29100,29100,29100,29100,42
20240607,104900,630200250,29100,29050,29100,29050,65
20240607,104800,628311600,29050,29100,29100,29050,55
20240607,104700,626713600,29100,29050,29100,29050,124
20240607,104600,623110300,29050,29050,29150,29050,144
20240607,104500,618923000,29100,29050,29100,29050,220
20240607,104400,612529000,29050,29050,29050,29050,69
20240607,104300,610524550,29050,29100,29100,29050,153
20240607,104200,606072850,29100,29100,29150,29100,85
20240607,104100,603597350,29100,29100,29100,29100,89
20240607,104000,601007450,29100,29100,29100,29100,51
20240607,103900,599523350,29100,29150,29150,29100,86
20240607,103800,597018700,29150,29100,29150,29100,52
20240607,103700,595505450,29100,29100,29100,29100,48
20240607,103600,594108650,29100,29100,29100,29100,84
20240607,103500,591664250,29100,29100,29150,29100,81
20240607,103400,589305100,29100,29100,29100,29100,60
20240607,103300,587559100,29100,29100,29100,29050,272
20240607,103200,579644350,29100,29100,29100,29100,56
20240607,103100,578014750,29200,29100,29200,29100,85
20240607,103000,575536050,29100,29100,29100,29100,83
20240607,102900,573120750,29100,29100,29100,29100,47
20240607,102800,571753050,29100,29050,29100,29050,98
20240607,102700,568903000,29050,29100,29100,29050,153
20240607,102600,564451100,29100,29100,29100,29100,102
20240607,102500,561482900,29100,29100,29100,29100,78
20240607,102400,559213100,29100,29050,29100,29050,82
20240607,102300,556828100,29100,29050,29100,29050,55
20240607,102200,555229850,29050,29050,29050,29050,130
20240607,102100,551453350,29100,29050,29100,29050,66
20240607,102000,549534000,29050,29050,29100,29050,36
20240607,101900,548488050,29100,29050,29100,29050,73
20240607,101800,546365450,29100,29050,29100,29050,38
20240607,101700,545261300,29050,29100,29150,29050,159
20240607,101600,540635100,29100,29100,29150,29050,54
20240607,101500,539064400,29150,29050,29150,29050,44
20240607,101400,537786000,29050,29050,29150,29050,107
20240607,101300,534677550,29050,29050,29100,29050,108
20240607,101200,531536800,29050,29050,29050,29050,135
20240607,101100,527615050,29050,29100,29100,29050,142
20240607,101000,523484000,29100,29100,29150,29100,239
20240607,100900,516527050,29100,29100,29100,29100,32
20240607,100800,515595850,29150,29150,29150,29100,78
20240607,100700,513325000,29150,29100,29150,29100,118
20240607,100600,509888800,29150,29100,29150,29100,169
20240607,100500,504968600,29150,29150,29150,29150,102
20240607,100400,501995300,29150,29150,29150,29150,1
20240607,100300,501966150,29100,29150,29150,29100,81
20240607,100200,499605050,29150,29150,29150,29150,2
20240607,100100,499546750,29100,29100,29100,29100,3
20240607,100000,499459450,29100,29100,29100,29100,299
20240607,095900,490758550,29150,29150,29150,29150,47
20240607,095800,489388500,29150,29150,29150,29150,198
20240607,095700,483616800,29200,29200,29200,29200,0
20240607,095600,483616800,29200,29200,29200,29200,30
20240607,095500,482740800,29200,29100,29200,29100,696
20240607,095400,462482800,29100,29100,29100,29100,0
20240607,095300,462482800,29100,29150,29150,29100,176
20240607,095200,457356150,29150,29200,29200,29150,321
20240607,095100,447994850,29200,29150,29200,29150,140
20240607,095000,443908600,29150,29250,29250,29150,771
20240607,094900,421402900,29300,29300,29300,29300,0
20240607,094800,421402900,29300,29300,29300,29300,40
20240607,094700,420230900,29300,29300,29300,29300,0
20240607,094600,420230900,29300,29300,29300,29300,0
20240607,094500,420230900,29300,29250,29300,29250,97
20240607,094400,417393600,29300,29300,29300,29300,71
20240607,094300,415313300,29300,29300,29300,29300,3
20240607,094200,415225400,29300,29300,29300,29300,0
20240607,094100,415225400,29300,29300,29300,29300,51
20240607,094000,413731100,29300,29300,29300,29250,230
20240607,093900,407002100,29300,29350,29350,29300,110
20240607,093800,403778600,29350,29350,29350,29350,0
20240607,093700,403778600,29350,29350,29350,29350,41
20240607,093600,402575250,29350,29350,29350,29350,0
20240607,093500,402575250,29350,29300,29350,29300,101
20240607,093400,399615900,29250,29300,29300,29250,62
20240607,093300,397800400,29250,29300,29300,29250,438
20240607,093200,384980350,29350,29350,29350,29350,0
20240607,093100,384980350,29350,29350,29350,29350,0
20240607,093000,384980350,29350,29350,29350,29350,41
20240607,092900,383777000,29350,29350,29350,29350,1
20240607,092800,383747650,29300,29300,29300,29300,168
20240607,092700,378825250,29400,29400,29400,29400,0
20240607,092600,378825250,29400,29400,29400,29400,42
20240607,092500,377590450,29400,29250,29400,29250,151
20240607,092400,373173550,29250,29300,29300,29250,204
20240607,092300,367204650,29300,29350,29350,29300,53
20240607,092200,365649750,29300,29300,29300,29300,169
20240607,092100,360698050,29350,29350,29350,29350,3
20240607,092000,360610000,29350,29350,29350,29350,1
20240607,091900,360580650,29400,29350,29400,29350,141
20240607,091800,356436250,29250,29250,29250,29250,23
20240607,091700,355763500,29250,29300,29300,29250,272
20240607,091600,347800750,29300,29300,29300,29300,51
20240607,091500,346306450,29300,29300,29300,29300,225
20240607,091400,339713950,29300,29350,29350,29300,89
20240607,091300,337102200,29350,29400,29400,29300,123
20240607,091200,333491250,29400,29350,29400,29300,1297
20240607,091100,295433550,29400,29400,29500,29400,166
20240607,091000,290551400,29400,29450,29500,29350,400
20240607,090900,278787850,29500,29500,29550,29400,1029
20240607,090800,248492400,29450,29500,29500,29350,928
20240607,090700,221133250,29600,29300,29600,29250,1280
20240607,090600,183396000,29300,29400,29600,29250,2760
20240607,090500,102258450,29400,29550,29550,29350,1152
20240607,090400,68336900,29300,29500,29600,29300,1553
20240607,090300,22702850,29450,29300,29450,29300,350
20240607,090200,12398350,29450,29300,29450,29300,31
20240607,090100,11485600,29300,29300,29300,29300,12
20240607,090000,11134000,29300,29300,29300,29300,380