stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,214400,1583594630,1287,1287,1287,1287,28496
20240604,214300,1583594630,1287,1287,1287,1287,0
20240604,214200,1583594630,1287,1287,1287,1287,0
20240604,214100,1583594630,1287,1287,1287,1287,0
20240604,214000,1583594630,1287,1287,1287,1287,0
20240604,213900,1583594630,1287,1287,1287,1287,0
20240604,213800,1583594630,1287,1287,1287,1287,0
20240604,213700,1583594630,1287,1287,1287,1287,0
20240604,213600,1583594630,1287,1287,1287,1287,0
20240604,213500,1583594630,1287,1287,1287,1287,0
20240604,213400,1583594630,1287,1287,1287,1287,0
20240604,213300,1583594630,1287,1287,1287,1287,0
20240604,213200,1583594630,1287,1287,1287,1287,0
20240604,213100,1583594630,1287,1287,1287,1287,0
20240604,213000,1583594630,1287,1287,1287,1287,0
20240604,212900,1583594630,1287,1287,1287,1287,0
20240604,212800,1583594630,1287,1287,1287,1287,0
20240604,212700,1583594630,1287,1287,1287,1287,0
20240604,212600,1583594630,1287,1287,1287,1287,0
20240604,212500,1583594630,1287,1287,1287,1287,0
20240604,212400,1583594630,1287,1287,1287,1287,0
20240604,212300,1583594630,1287,1287,1287,1287,0
20240604,212200,1583594630,1287,1287,1287,1287,0
20240604,212100,1583594630,1287,1287,1287,1287,0
20240604,212000,1583594630,1287,1287,1287,1287,0
20240604,211900,1583594630,1287,1287,1287,1287,0
20240604,211800,1583594630,1287,1287,1287,1287,0
20240604,211700,1583594630,1287,1287,1287,1287,0
20240604,211600,1583594630,1287,1287,1287,1287,0
20240604,211500,1583594630,1287,1287,1287,1287,0
20240604,211400,1583594630,1287,1287,1287,1287,28496
20240604,211300,1583594630,1287,1287,1287,1287,0
20240604,211200,1583594630,1287,1287,1287,1287,0
20240604,211100,1583594630,1287,1287,1287,1287,0
20240604,211000,1583594630,1287,1287,1287,1287,0
20240604,210900,1583594630,1287,1287,1287,1287,0
20240604,210800,1583594630,1287,1287,1287,1287,0
20240604,210700,1583594630,1287,1287,1287,1287,0
20240604,210600,1583594630,1287,1287,1287,1287,0
20240604,210500,1583594630,1287,1287,1287,1287,0
20240604,210400,1583594630,1287,1287,1287,1287,0
20240604,210300,1583594630,1287,1287,1287,1287,0
20240604,210200,1583594630,1287,1287,1287,1287,0
20240604,210100,1583594630,1287,1287,1287,1287,0
20240604,210000,1583594630,1287,1287,1287,1287,0
20240604,205900,1583594630,1287,1287,1287,1287,0
20240604,205800,1583594630,1287,1287,1287,1287,0
20240604,205700,1583594630,1287,1287,1287,1287,0
20240604,205600,1583594630,1287,1287,1287,1287,0
20240604,205500,1583594630,1287,1287,1287,1287,0
20240604,205400,1583594630,1287,1287,1287,1287,0
20240604,205300,1583594630,1287,1287,1287,1287,0
20240604,205200,1583594630,1287,1287,1287,1287,0
20240604,205100,1583594630,1287,1287,1287,1287,0
20240604,205000,1583594630,1287,1287,1287,1287,0
20240604,204900,1583594630,1287,1287,1287,1287,0
20240604,204800,1583594630,1287,1287,1287,1287,0
20240604,204700,1583594630,1287,1287,1287,1287,0
20240604,204600,1583594630,1287,1287,1287,1287,0
20240604,204500,1583594630,1287,1287,1287,1287,0
20240604,204400,1583594630,1287,1287,1287,1287,28496
20240604,204300,1583594630,1287,1287,1287,1287,0
20240604,204200,1583594630,1287,1287,1287,1287,0
20240604,204100,1583594630,1287,1287,1287,1287,0
20240604,204000,1583594630,1287,1287,1287,1287,0
20240604,203900,1583594630,1287,1287,1287,1287,0
20240604,203800,1583594630,1287,1287,1287,1287,0
20240604,203700,1583594630,1287,1287,1287,1287,0
20240604,203600,1583594630,1287,1287,1287,1287,0
20240604,203500,1583594630,1287,1287,1287,1287,0
20240604,203400,1583594630,1287,1287,1287,1287,0
20240604,203300,1583594630,1287,1287,1287,1287,0
20240604,203200,1583594630,1287,1287,1287,1287,0
20240604,203100,1583594630,1287,1287,1287,1287,0
20240604,203000,1583594630,1287,1287,1287,1287,0
20240604,202900,1583594630,1287,1287,1287,1287,0
20240604,202800,1583594630,1287,1287,1287,1287,0
20240604,202700,1583594630,1287,1287,1287,1287,0
20240604,202600,1583594630,1287,1287,1287,1287,0
20240604,202500,1583594630,1287,1287,1287,1287,0
20240604,202400,1583594630,1287,1287,1287,1287,0
20240604,202300,1583594630,1287,1287,1287,1287,0
20240604,202200,1583594630,1287,1287,1287,1287,0
20240604,202100,1583594630,1287,1287,1287,1287,0
20240604,202000,1583594630,1287,1287,1287,1287,0
20240604,201900,1583594630,1287,1287,1287,1287,0
20240604,201800,1583594630,1287,1287,1287,1287,0
20240604,201700,1583594630,1287,1287,1287,1287,0
20240604,201600,1583594630,1287,1287,1287,1287,0
20240604,201500,1583594630,1287,1287,1287,1287,0
20240604,201400,1583594630,1287,1287,1287,1287,28496
20240604,201300,1583594630,1287,1287,1287,1287,0
20240604,201200,1583594630,1287,1287,1287,1287,0
20240604,201100,1583594630,1287,1287,1287,1287,0
20240604,201000,1583594630,1287,1287,1287,1287,0
20240604,200900,1583594630,1287,1287,1287,1287,0
20240604,200800,1583594630,1287,1287,1287,1287,0
20240604,200700,1583594630,1287,1287,1287,1287,0
20240604,200600,1583594630,1287,1287,1287,1287,0
20240604,200500,1583594630,1287,1287,1287,1287,0
20240604,200400,1583594630,1287,1287,1287,1287,0
20240604,200300,1583594630,1287,1287,1287,1287,0
20240604,200200,1583594630,1287,1287,1287,1287,0
20240604,200100,1583594630,1287,1287,1287,1287,0
20240604,200000,1583594630,1287,1287,1287,1287,0
20240604,195900,1583594630,1287,1287,1287,1287,0
20240604,195800,1583594630,1287,1287,1287,1287,0
20240604,195700,1583594630,1287,1287,1287,1287,0
20240604,195600,1583594630,1287,1287,1287,1287,0
20240604,195500,1583594630,1287,1287,1287,1287,0
20240604,195400,1583594630,1287,1287,1287,1287,0
20240604,195300,1583594630,1287,1287,1287,1287,0
20240604,195200,1583594630,1287,1287,1287,1287,0
20240604,195100,1583594630,1287,1287,1287,1287,0
20240604,195000,1583594630,1287,1287,1287,1287,0
20240604,194900,1583594630,1287,1287,1287,1287,0
20240604,194800,1583594630,1287,1287,1287,1287,0
20240604,194700,1583594630,1287,1287,1287,1287,0
20240604,194600,1583594630,1287,1287,1287,1287,0
20240604,194500,1583594630,1287,1287,1287,1287,0
20240604,194400,1583594630,1287,1287,1287,1287,28496
20240604,194300,1583594630,1287,1287,1287,1287,0
20240604,194200,1583594630,1287,1287,1287,1287,0
20240604,194100,1583594630,1287,1287,1287,1287,0
20240604,194000,1583594630,1287,1287,1287,1287,0
20240604,193900,1583594630,1287,1287,1287,1287,0
20240604,193800,1583594630,1287,1287,1287,1287,0
20240604,193700,1583594630,1287,1287,1287,1287,0
20240604,193600,1583594630,1287,1287,1287,1287,0
20240604,193500,1583594630,1287,1287,1287,1287,0
20240604,193400,1583594630,1287,1287,1287,1287,0
20240604,193300,1583594630,1287,1287,1287,1287,0
20240604,193200,1583594630,1287,1287,1287,1287,0
20240604,193100,1583594630,1287,1287,1287,1287,0
20240604,193000,1583594630,1287,1287,1287,1287,0
20240604,192900,1583594630,1287,1287,1287,1287,0
20240604,192800,1583594630,1287,1287,1287,1287,0
20240604,192700,1583594630,1287,1287,1287,1287,0
20240604,192600,1583594630,1287,1287,1287,1287,0
20240604,192500,1583594630,1287,1287,1287,1287,0
20240604,192400,1583594630,1287,1287,1287,1287,0
20240604,192300,1583594630,1287,1287,1287,1287,0
20240604,192200,1583594630,1287,1287,1287,1287,0
20240604,192100,1583594630,1287,1287,1287,1287,0
20240604,192000,1583594630,1287,1287,1287,1287,0
20240604,191900,1583594630,1287,1287,1287,1287,0
20240604,191800,1583594630,1287,1287,1287,1287,0
20240604,191700,1583594630,1287,1287,1287,1287,0
20240604,191600,1583594630,1287,1287,1287,1287,0
20240604,191500,1583594630,1287,1287,1287,1287,0
20240604,191400,1583594630,1287,1287,1287,1287,28496
20240604,191300,1583594630,1287,1287,1287,1287,0
20240604,191200,1583594630,1287,1287,1287,1287,0
20240604,191100,1583594630,1287,1287,1287,1287,0
20240604,191000,1583594630,1287,1287,1287,1287,0
20240604,190900,1583594630,1287,1287,1287,1287,0
20240604,190800,1583594630,1287,1287,1287,1287,0
20240604,190700,1583594630,1287,1287,1287,1287,0
20240604,190600,1583594630,1287,1287,1287,1287,0
20240604,190500,1583594630,1287,1287,1287,1287,0
20240604,190400,1583594630,1287,1287,1287,1287,0
20240604,190300,1583594630,1287,1287,1287,1287,0
20240604,190200,1583594630,1287,1287,1287,1287,0
20240604,190100,1583594630,1287,1287,1287,1287,0
20240604,190000,1583594630,1287,1287,1287,1287,0
20240604,185900,1583594630,1287,1287,1287,1287,0
20240604,185800,1583594630,1287,1287,1287,1287,0
20240604,185700,1583594630,1287,1287,1287,1287,0
20240604,185600,1583594630,1287,1287,1287,1287,0
20240604,185500,1583594630,1287,1287,1287,1287,0
20240604,185400,1583594630,1287,1287,1287,1287,0
20240604,185300,1583594630,1287,1287,1287,1287,0
20240604,185200,1583594630,1287,1287,1287,1287,0
20240604,185100,1583594630,1287,1287,1287,1287,0
20240604,185000,1583594630,1287,1287,1287,1287,0
20240604,184900,1583594630,1287,1287,1287,1287,0
20240604,184800,1583594630,1287,1287,1287,1287,0
20240604,184700,1583594630,1287,1287,1287,1287,0
20240604,184600,1583594630,1287,1287,1287,1287,0
20240604,184500,1583594630,1287,1287,1287,1287,0
20240604,184400,1583594630,1287,1287,1287,1287,28496
20240604,184300,1583594630,1287,1287,1287,1287,0
20240604,184200,1583594630,1287,1287,1287,1287,0
20240604,184100,1583594630,1287,1287,1287,1287,0
20240604,184000,1583594630,1287,1287,1287,1287,0
20240604,183900,1583594630,1287,1287,1287,1287,0
20240604,183800,1583594630,1287,1287,1287,1287,0
20240604,183700,1583594630,1287,1287,1287,1287,0
20240604,183600,1583594630,1287,1287,1287,1287,0
20240604,183500,1583594630,1287,1287,1287,1287,0
20240604,183400,1583594630,1287,1287,1287,1287,0
20240604,183300,1583594630,1287,1287,1287,1287,0
20240604,183200,1583594630,1287,1287,1287,1287,0
20240604,183100,1583594630,1287,1287,1287,1287,0
20240604,183000,1583594630,1287,1287,1287,1287,0
20240604,182900,1583594630,1287,1287,1287,1287,0
20240604,182800,1583594630,1287,1287,1287,1287,0
20240604,182700,1583594630,1287,1287,1287,1287,0
20240604,182600,1583594630,1287,1287,1287,1287,0
20240604,182500,1583594630,1287,1287,1287,1287,0
20240604,182400,1583594630,1287,1287,1287,1287,0
20240604,182300,1583594630,1287,1287,1287,1287,0
20240604,182200,1583594630,1287,1287,1287,1287,0
20240604,182100,1583594630,1287,1287,1287,1287,0
20240604,182000,1583594630,1287,1287,1287,1287,0
20240604,181900,1583594630,1287,1287,1287,1287,0
20240604,181800,1583594630,1287,1287,1287,1287,0
20240604,181700,1583594630,1287,1287,1287,1287,0
20240604,181600,1583594630,1287,1287,1287,1287,0
20240604,181500,1583594630,1287,1287,1287,1287,0
20240604,181400,1583594630,1287,1287,1287,1287,28496
20240604,181300,1583594630,1287,1287,1287,1287,0
20240604,181200,1583594630,1287,1287,1287,1287,0
20240604,181100,1583594630,1287,1287,1287,1287,0
20240604,181000,1583594630,1287,1287,1287,1287,0
20240604,180900,1583594630,1287,1287,1287,1287,0
20240604,180800,1583594630,1287,1287,1287,1287,0
20240604,180700,1583594630,1287,1287,1287,1287,0
20240604,180600,1583594630,1287,1287,1287,1287,0
20240604,180500,1583594630,1287,1287,1287,1287,0
20240604,180400,1583594630,1287,1287,1287,1287,0
20240604,180300,1583594630,1287,1287,1287,1287,0
20240604,180200,1583594630,1287,1287,1287,1287,0
20240604,180100,1583594630,1287,1287,1287,1287,0
20240604,180000,1583594630,1287,1287,1287,1287,0
20240604,175900,1583594630,1287,1287,1287,1287,0
20240604,175800,1583594630,1287,1287,1287,1287,0
20240604,175700,1583594630,1287,1287,1287,1287,0
20240604,175600,1583594630,1287,1287,1287,1287,0
20240604,175500,1583594630,1287,1287,1287,1287,0
20240604,175400,1583594630,1287,1287,1287,1287,0
20240604,175300,1583594630,1287,1287,1287,1287,0
20240604,175200,1583594630,1287,1287,1287,1287,0
20240604,175100,1583594630,1287,1287,1287,1287,0
20240604,175000,1583594630,1287,1287,1287,1287,0
20240604,174900,1583594630,1287,1287,1287,1287,0
20240604,174800,1583594630,1287,1287,1287,1287,0
20240604,174700,1583594630,1287,1287,1287,1287,0
20240604,174600,1583594630,1287,1287,1287,1287,0
20240604,174500,1583594630,1287,1287,1287,1287,0
20240604,174400,1583594630,1287,1287,1287,1287,28496
20240604,174300,1583594630,1287,1287,1287,1287,0
20240604,174200,1583594630,1287,1287,1287,1287,0
20240604,174100,1583594630,1287,1287,1287,1287,0
20240604,174000,1583594630,1287,1287,1287,1287,0
20240604,173900,1583594630,1287,1287,1287,1287,0
20240604,173800,1583594630,1287,1287,1287,1287,0
20240604,173700,1583594630,1287,1287,1287,1287,0
20240604,173600,1583594630,1287,1287,1287,1287,0
20240604,173500,1583594630,1287,1287,1287,1287,0
20240604,173400,1583594630,1287,1287,1287,1287,0
20240604,173300,1583594630,1287,1287,1287,1287,0
20240604,173200,1583594630,1287,1287,1287,1287,0
20240604,173100,1583594630,1287,1287,1287,1287,0
20240604,173000,1583594630,1287,1287,1287,1287,0
20240604,172900,1583594630,1287,1287,1287,1287,0
20240604,172800,1583594630,1287,1287,1287,1287,0
20240604,172700,1583594630,1287,1287,1287,1287,0
20240604,172600,1583594630,1287,1287,1287,1287,0
20240604,172500,1583594630,1287,1287,1287,1287,0
20240604,172400,1583594630,1287,1287,1287,1287,0
20240604,172300,1583594630,1287,1287,1287,1287,0
20240604,172200,1583594630,1287,1287,1287,1287,0
20240604,172100,1583594630,1287,1287,1287,1287,0
20240604,172000,1583594630,1287,1287,1287,1287,0
20240604,171900,1583594630,1287,1287,1287,1287,0
20240604,171800,1583594630,1287,1287,1287,1287,0
20240604,171700,1583594630,1287,1287,1287,1287,0
20240604,171600,1583594630,1287,1287,1287,1287,0
20240604,171500,1583594630,1287,1287,1287,1287,0
20240604,171400,1583594630,1287,1287,1287,1287,28496
20240604,171300,1583594630,1287,1287,1287,1287,0
20240604,171200,1583594630,1287,1287,1287,1287,0
20240604,171100,1583594630,1287,1287,1287,1287,0
20240604,171000,1583594630,1287,1287,1287,1287,0
20240604,170900,1583594630,1287,1287,1287,1287,0
20240604,170800,1583594630,1287,1287,1287,1287,0
20240604,170700,1583594630,1287,1287,1287,1287,0
20240604,170600,1583594630,1287,1287,1287,1287,0
20240604,170500,1583594630,1287,1287,1287,1287,0
20240604,170400,1583594630,1287,1287,1287,1287,0
20240604,170300,1583594630,1287,1287,1287,1287,0
20240604,170200,1583594630,1287,1287,1287,1287,0
20240604,170100,1583594630,1287,1287,1287,1287,0
20240604,170000,1583594630,1287,1287,1287,1287,0
20240604,165900,1583594630,1287,1287,1287,1287,0
20240604,165800,1583594630,1287,1287,1287,1287,0
20240604,165700,1583594630,1287,1287,1287,1287,0
20240604,165600,1583594630,1287,1287,1287,1287,0
20240604,165500,1583594630,1287,1287,1287,1287,0
20240604,165400,1583594630,1287,1287,1287,1287,0
20240604,165300,1583594630,1287,1287,1287,1287,0
20240604,165200,1583594630,1287,1287,1287,1287,0
20240604,165100,1583594630,1287,1287,1287,1287,0
20240604,165000,1583594630,1287,1287,1287,1287,0
20240604,164900,1583594630,1287,1287,1287,1287,0
20240604,164800,1583594630,1287,1287,1287,1287,0
20240604,164700,1583594630,1287,1287,1287,1287,0
20240604,164600,1583594630,1287,1287,1287,1287,0
20240604,164500,1583594630,1287,1287,1287,1287,0
20240604,164400,1583594630,1287,1287,1287,1287,28496
20240604,164300,1583594630,1287,1287,1287,1287,0
20240604,164200,1583594630,1287,1287,1287,1287,0
20240604,164100,1583594630,1287,1287,1287,1287,0
20240604,164000,1583594630,1287,1287,1287,1287,0
20240604,163900,1583594630,1287,1287,1287,1287,0
20240604,163800,1583594630,1287,1287,1287,1287,0
20240604,163700,1583594630,1287,1287,1287,1287,0
20240604,163600,1583594630,1287,1287,1287,1287,0
20240604,163500,1583594630,1287,1287,1287,1287,0
20240604,163400,1583594630,1287,1287,1287,1287,0
20240604,163300,1583594630,1287,1287,1287,1287,0
20240604,163200,1583594630,1287,1287,1287,1287,0
20240604,163100,1583594630,1287,1287,1287,1287,0
20240604,163000,1583594630,1287,1287,1287,1287,0
20240604,162900,1583594630,1287,1287,1287,1287,0
20240604,162800,1583594630,1287,1287,1287,1287,0
20240604,162700,1583594630,1287,1287,1287,1287,0
20240604,162600,1583594630,1287,1287,1287,1287,0
20240604,162500,1583594630,1287,1287,1287,1287,0
20240604,162400,1583594630,1287,1287,1287,1287,0
20240604,162300,1583594630,1287,1287,1287,1287,0
20240604,162200,1583594630,1287,1287,1287,1287,0
20240604,162100,1583594630,1287,1287,1287,1287,0
20240604,162000,1583594630,1287,1287,1287,1287,0
20240604,161900,1583594630,1287,1287,1287,1287,0
20240604,161800,1583594630,1287,1287,1287,1287,0
20240604,161700,1583594630,1287,1287,1287,1287,0
20240604,161600,1583594630,1287,1287,1287,1287,0
20240604,161500,1583594630,1287,1287,1287,1287,0
20240604,161400,1583594630,1287,1287,1287,1287,28496
20240604,161300,1583594630,1287,1287,1287,1287,0
20240604,161200,1583594630,1287,1287,1287,1287,0
20240604,161100,1583594630,1287,1287,1287,1287,0
20240604,161000,1583594630,1287,1287,1287,1287,0
20240604,160900,1583594630,1287,1287,1287,1287,0
20240604,160800,1583594630,1287,1287,1287,1287,0
20240604,160700,1583594630,1287,1287,1287,1287,0
20240604,160600,1583594630,1287,1287,1287,1287,0
20240604,160500,1583594630,1287,1287,1287,1287,0
20240604,160400,1583594630,1287,1287,1287,1287,0
20240604,160300,1583594630,1287,1287,1287,1287,0
20240604,160200,1583594630,1287,1287,1287,1287,0
20240604,160100,1583594630,1287,1287,1287,1287,0
20240604,160000,1583594630,1287,1287,1287,1287,0
20240604,155900,1583594630,1287,1287,1287,1287,0
20240604,155800,1583594630,1287,1287,1287,1287,0
20240604,155700,1583594630,1287,1287,1287,1287,0
20240604,155600,1583594630,1287,1287,1287,1287,0
20240604,155500,1583594630,1287,1287,1287,1287,0
20240604,155400,1583594630,1287,1287,1287,1287,0
20240604,155300,1583594630,1287,1287,1287,1287,0
20240604,155200,1583594630,1287,1287,1287,1287,0
20240604,155100,1583594630,1287,1287,1287,1287,0
20240604,155000,1583594630,1287,1287,1287,1287,0
20240604,154900,1583594630,1287,1287,1287,1287,0
20240604,154800,1583594630,1287,1287,1287,1287,0
20240604,154700,1583594630,1287,1287,1287,1287,0
20240604,154600,1583594630,1287,1287,1287,1287,0
20240604,154500,1583594630,1287,1287,1287,1287,0
20240604,154400,1583594630,1287,1287,1287,1287,28496
20240604,154300,1583594630,1287,1287,1287,1287,0
20240604,154200,1583594630,1287,1287,1287,1287,0
20240604,154100,1583594630,1287,1287,1287,1287,0
20240604,154000,1583594630,1287,1287,1287,1287,0
20240604,153900,1583594630,1287,1287,1287,1287,0
20240604,153800,1583594630,1287,1287,1287,1287,0
20240604,153700,1583594630,1287,1287,1287,1287,0
20240604,153600,1583594630,1287,1287,1287,1287,0
20240604,153500,1583594630,1287,1287,1287,1287,0
20240604,153400,1583594630,1287,1287,1287,1287,0
20240604,153300,1583594630,1287,1287,1287,1287,0
20240604,153200,1583594630,1287,1287,1287,1287,0
20240604,153100,1583594630,1287,1287,1287,1287,0
20240604,153000,1583594630,1287,1287,1287,1287,28496
20240604,152900,1546920278,1289,1289,1289,1289,0
20240604,152800,1546920278,1289,1289,1289,1289,0
20240604,152700,1546920278,1289,1289,1289,1289,0
20240604,152600,1546920278,1289,1289,1289,1289,0
20240604,152500,1546920278,1289,1289,1289,1289,0
20240604,152400,1546920278,1289,1289,1289,1289,0
20240604,152300,1546920278,1289,1289,1289,1289,0
20240604,152200,1546920278,1289,1289,1289,1289,0
20240604,152100,1546920278,1289,1289,1289,1289,0
20240604,152000,1546920278,1289,1289,1289,1289,0
20240604,151900,1546920278,1289,1287,1292,1285,10675
20240604,151800,1533189111,1287,1290,1290,1286,35356
20240604,151700,1487715601,1291,1288,1292,1286,11431
20240604,151600,1473005676,1292,1290,1292,1288,22817
20240604,151500,1443582336,1291,1292,1292,1290,6596
20240604,151400,1435065652,1292,1292,1293,1292,3459
20240604,151300,1430593624,1292,1293,1293,1292,6444
20240604,151200,1422265660,1293,1293,1294,1293,5551
20240604,151100,1415088190,1293,1294,1294,1293,1899
20240604,151000,1412630999,1294,1294,1294,1294,210
20240604,150900,1412359259,1294,1294,1294,1294,2260
20240604,150800,1409434819,1294,1296,1296,1294,2059
20240604,150700,1406769082,1296,1295,1296,1295,4789
20240604,150600,1400567326,1295,1295,1296,1295,500
20240604,150500,1399919706,1295,1295,1296,1295,209
20240604,150400,1399649025,1295,1295,1296,1295,1019
20240604,150300,1398328510,1295,1295,1296,1295,2367
20240604,150200,1395263145,1295,1295,1296,1295,3168
20240604,150100,1391157463,1295,1295,1296,1294,7737
20240604,150000,1381136370,1295,1295,1295,1295,214
20240604,145900,1380859240,1295,1295,1296,1295,2536
20240604,145800,1377575115,1296,1295,1296,1295,140
20240604,145700,1377393715,1295,1295,1296,1295,50
20240604,145600,1377328963,1295,1295,1295,1295,45
20240604,145500,1377270688,1296,1296,1297,1295,10134
20240604,145400,1364144037,1296,1297,1297,1296,6065
20240604,145300,1356283352,1296,1297,1297,1296,2480
20240604,145200,1353068171,1296,1296,1297,1296,248
20240604,145100,1352746758,1297,1297,1297,1296,747
20240604,145000,1351778573,1297,1296,1297,1296,70
20240604,144900,1351687818,1296,1296,1296,1295,2586
20240604,144800,1348336372,1296,1296,1296,1296,1209
20240604,144700,1346769508,1296,1296,1296,1295,11716
20240604,144600,1331586092,1297,1297,1297,1297,160
20240604,144500,1331378572,1297,1297,1297,1297,0
20240604,144400,1331378572,1297,1297,1297,1296,186
20240604,144300,1331137410,1296,1296,1296,1296,70
20240604,144200,1331046690,1297,1297,1297,1297,4
20240604,144100,1331041502,1297,1297,1297,1297,139
20240604,144000,1330861219,1297,1297,1297,1297,49
20240604,143900,1330797666,1297,1297,1297,1297,155
20240604,143800,1330596631,1297,1297,1297,1297,0
20240604,143700,1330596631,1297,1297,1297,1297,4243
20240604,143600,1325093460,1298,1298,1298,1298,0
20240604,143500,1325093460,1298,1298,1298,1298,400
20240604,143400,1324574260,1298,1298,1298,1298,641
20240604,143300,1323742242,1298,1298,1298,1298,0
20240604,143200,1323742242,1298,1298,1298,1298,229
20240604,143100,1323445000,1298,1299,1299,1298,3033
20240604,143000,1319508134,1298,1299,1299,1298,753
20240604,142900,1318530739,1299,1299,1299,1299,11
20240604,142800,1318516450,1298,1299,1299,1298,505
20240604,142700,1317860955,1299,1299,1299,1299,386
20240604,142600,1317359541,1299,1299,1299,1299,172
20240604,142500,1317136113,1299,1299,1299,1299,10
20240604,142400,1317123123,1299,1299,1299,1299,29
20240604,142300,1317085452,1299,1299,1299,1299,1011
20240604,142200,1315772163,1298,1298,1298,1298,1632
20240604,142100,1313653827,1298,1299,1299,1298,22
20240604,142000,1313625270,1299,1299,1299,1299,684
20240604,141900,1312736754,1299,1298,1299,1298,186
20240604,141800,1312495252,1299,1299,1299,1299,0
20240604,141700,1312495252,1299,1299,1299,1299,500
20240604,141600,1311845752,1299,1299,1299,1299,1
20240604,141500,1311844453,1299,1298,1299,1298,3655
20240604,141400,1307098253,1298,1298,1299,1298,1793
20240604,141300,1304770937,1298,1298,1298,1298,0
20240604,141200,1304770937,1298,1298,1298,1298,1
20240604,141100,1304769639,1299,1299,1299,1299,201
20240604,141000,1304508540,1298,1298,1298,1298,1311
20240604,140900,1302806862,1298,1298,1298,1298,811
20240604,140800,1301754184,1298,1299,1299,1298,1504
20240604,140700,1299801988,1299,1298,1299,1298,216
20240604,140600,1299521604,1299,1299,1299,1299,229
20240604,140500,1299224133,1299,1299,1299,1299,4
20240604,140400,1299218937,1299,1299,1299,1299,1540
20240604,140300,1297218477,1299,1299,1299,1299,198
20240604,140200,1296961275,1299,1299,1299,1299,96
20240604,140100,1296836571,1299,1298,1299,1298,23
20240604,140000,1296806712,1298,1298,1298,1298,528
20240604,135900,1296121368,1299,1299,1299,1299,230
20240604,135800,1295822598,1299,1299,1299,1299,0
20240604,135700,1295822598,1299,1299,1299,1299,5
20240604,135600,1295816103,1299,1299,1299,1299,32
20240604,135500,1295774535,1299,1299,1299,1299,50
20240604,135400,1295709585,1299,1298,1299,1298,10
20240604,135300,1295696599,1298,1298,1298,1298,454
20240604,135200,1295107307,1298,1297,1298,1297,78
20240604,135100,1295006066,1297,1297,1297,1297,30
20240604,135000,1294967156,1296,1297,1297,1296,121
20240604,134900,1294810220,1297,1297,1297,1297,308
20240604,134800,1294410744,1296,1296,1296,1296,293
20240604,134700,1294031016,1296,1296,1296,1296,486
20240604,134600,1293401160,1295,1295,1295,1295,2
20240604,134500,1293398570,1294,1296,1296,1294,153
20240604,134400,1293200551,1296,1296,1296,1296,11
20240604,134300,1293186295,1296,1296,1296,1295,173
20240604,134200,1292962246,1296,1296,1296,1296,5
20240604,134100,1292955766,1295,1295,1297,1295,195
20240604,134000,1292703225,1295,1295,1295,1295,1193
20240604,133900,1291158290,1295,1295,1295,1295,4368
20240604,133800,1285501730,1295,1295,1295,1295,37
20240604,133700,1285453815,1295,1295,1295,1295,200
20240604,133600,1285194815,1295,1295,1295,1294,50
20240604,133500,1285130066,1295,1294,1295,1294,281
20240604,133400,1284766391,1294,1294,1294,1294,12
20240604,133300,1284750863,1294,1294,1294,1294,21
20240604,133200,1284723689,1294,1295,1295,1294,5381
20240604,133100,1277760664,1294,1295,1295,1294,2876
20240604,133000,1274038946,1295,1296,1296,1295,1165
20240604,132900,1272530270,1296,1296,1296,1294,11030
20240604,132800,1258244883,1295,1296,1296,1295,20
20240604,132700,1258218973,1295,1295,1296,1295,42
20240604,132600,1258164582,1295,1296,1296,1295,1539
20240604,132500,1256171569,1296,1296,1296,1296,1008
20240604,132400,1254865201,1296,1296,1296,1296,209
20240604,132300,1254594337,1296,1296,1296,1296,21
20240604,132200,1254567121,1296,1295,1296,1294,5877
20240604,132100,1246955264,1296,1296,1296,1296,101
20240604,132000,1246824368,1295,1293,1296,1293,6173
20240604,131900,1238834945,1293,1293,1294,1293,274
20240604,131800,1238480572,1293,1294,1294,1293,1820
20240604,131700,1236125720,1294,1293,1294,1293,18
20240604,131600,1236102433,1293,1293,1300,1285,61970
20240604,131500,1156139652,1294,1294,1295,1292,48925
20240604,131400,1092908279,1296,1297,1297,1294,50022
20240604,131300,1028116105,1298,1298,1298,1298,3052
20240604,131200,1024154609,1299,1298,1299,1298,12
20240604,131100,1024139032,1298,1298,1299,1298,524
20240604,131000,1023458623,1298,1297,1298,1297,59
20240604,130900,1023382095,1297,1297,1298,1296,62682
20240604,130800,942118853,1298,1300,1300,1298,560
20240604,130700,941391839,1300,1298,1300,1298,50
20240604,130600,941326895,1298,1298,1298,1298,41
20240604,130500,941273677,1298,1297,1298,1297,157
20240604,130400,941069897,1298,1298,1298,1298,3971
20240604,130300,935915539,1298,1298,1298,1298,84
20240604,130200,935806507,1298,1298,1299,1298,17114
20240604,130100,913589914,1299,1300,1300,1298,19
20240604,130000,913565230,1300,1299,1300,1299,720
20240604,125900,912629910,1299,1300,1300,1298,3616
20240604,125800,907932418,1300,1300,1300,1299,5204
20240604,125700,901171364,1300,1299,1300,1299,2084
20240604,125600,898462248,1300,1299,1300,1299,5022
20240604,125500,891938648,1300,1300,1300,1299,306
20240604,125400,891540855,1300,1300,1300,1300,3103
20240604,125300,887506955,1300,1300,1300,1300,1003
20240604,125200,886203055,1300,1299,1300,1299,4322
20240604,125100,880588631,1300,1299,1300,1299,255
20240604,125000,880257215,1299,1300,1300,1299,8008
20240604,124900,869851822,1300,1299,1300,1299,478
20240604,124800,869230729,1300,1300,1300,1299,960
20240604,124700,867983370,1300,1300,1300,1300,25
20240604,124600,867950870,1300,1300,1300,1299,4405
20240604,124500,862228516,1300,1298,1300,1298,565
20240604,124400,861494265,1299,1300,1300,1298,5014
20240604,124300,854986067,1299,1299,1300,1298,65
20240604,124200,854901633,1299,1300,1300,1299,1497
20240604,124100,852956999,1300,1299,1300,1298,7005
20240604,124000,843860269,1299,1299,1299,1298,4420
20240604,123900,838122839,1299,1299,1299,1299,105
20240604,123800,837986444,1299,1299,1299,1299,5051
20240604,123700,831425195,1299,1300,1300,1299,18480
20240604,123600,807419456,1301,1301,1301,1301,1
20240604,123500,807418155,1301,1301,1301,1301,0
20240604,123400,807418155,1301,1299,1303,1299,1091
20240604,123300,806000892,1300,1301,1302,1300,9484
20240604,123200,793666672,1302,1302,1302,1302,5000
20240604,123100,787156672,1303,1303,1303,1303,0
20240604,123000,787156672,1303,1301,1303,1301,320
20240604,122900,786739952,1303,1303,1303,1303,300
20240604,122800,786349052,1303,1303,1303,1303,50
20240604,122700,786283902,1303,1303,1303,1303,115
20240604,122600,786134057,1301,1302,1302,1301,3000
20240604,122500,782230958,1301,1301,1301,1301,0
20240604,122400,782230958,1301,1301,1302,1301,4015
20240604,122300,777007424,1301,1301,1301,1301,0
20240604,122200,777007424,1301,1301,1301,1301,1
20240604,122100,777006123,1301,1301,1301,1301,0
20240604,122000,777006123,1301,1301,1301,1301,0
20240604,121900,777006123,1301,1302,1302,1301,2000
20240604,121800,774402729,1303,1303,1303,1303,10
20240604,121700,774389699,1303,1303,1303,1302,191
20240604,121600,774140827,1303,1303,1303,1303,20
20240604,121500,774114767,1302,1302,1302,1302,0
20240604,121400,774114767,1302,1302,1302,1302,127
20240604,121300,773949413,1302,1303,1303,1302,318
20240604,121200,773535359,1303,1302,1303,1302,257
20240604,121100,773200712,1302,1302,1302,1302,124
20240604,121000,773039264,1302,1302,1302,1302,0
20240604,120900,773039264,1302,1300,1302,1300,155
20240604,120800,772837756,1300,1301,1301,1300,101
20240604,120700,772706453,1300,1300,1300,1300,0
20240604,120600,772706453,1300,1300,1300,1300,1
20240604,120500,772705153,1300,1300,1300,1300,8
20240604,120400,772694753,1300,1302,1302,1300,5265
20240604,120300,765848311,1302,1302,1302,1301,118
20240604,120200,765694685,1301,1302,1302,1301,104
20240604,120100,765559355,1302,1302,1302,1302,2
20240604,120000,765556751,1301,1301,1301,1301,400
20240604,115900,765036351,1301,1302,1302,1301,33
20240604,115800,764993415,1301,1301,1301,1301,980
20240604,115700,763718435,1301,1301,1301,1301,100
20240604,115600,763588335,1302,1302,1302,1302,16
20240604,115500,763567503,1302,1302,1302,1302,2
20240604,115400,763564899,1302,1302,1302,1302,2
20240604,115300,763562295,1302,1302,1302,1302,0
20240604,115200,763562295,1302,1302,1302,1302,1
20240604,115100,763560993,1302,1301,1302,1301,3953
20240604,115000,758415795,1301,1302,1302,1301,124
20240604,114900,758254448,1302,1302,1302,1302,1
20240604,114800,758253146,1302,1301,1302,1301,128
20240604,114700,758086591,1301,1301,1301,1301,0
20240604,114600,758086591,1301,1302,1302,1301,155
20240604,114500,757884929,1301,1301,1302,1301,534
20240604,114400,757190183,1301,1301,1302,1301,422
20240604,114300,756641090,1301,1301,1301,1301,142
20240604,114200,756456348,1302,1301,1302,1301,531
20240604,114100,755765507,1301,1302,1302,1301,405
20240604,114000,755238497,1302,1302,1302,1302,2
20240604,113900,755235893,1301,1300,1301,1299,15908
20240604,113800,734571189,1300,1301,1301,1300,5315
20240604,113700,727661098,1301,1301,1301,1301,430
20240604,113600,727101668,1301,1301,1301,1301,200
20240604,113500,726841468,1301,1301,1301,1301,4
20240604,113400,726836264,1301,1300,1301,1300,2509
20240604,113300,723574525,1301,1301,1301,1301,1710
20240604,113200,721349815,1300,1301,1301,1300,3914
20240604,113100,716261599,1301,1301,1301,1301,539
20240604,113000,715560360,1301,1301,1301,1301,1
20240604,112900,715559059,1300,1301,1301,1300,39
20240604,112800,715508355,1301,1302,1302,1301,681
20240604,112700,714622367,1302,1302,1302,1302,21
20240604,112600,714595025,1302,1302,1302,1302,0
20240604,112500,714595025,1302,1302,1302,1302,0
20240604,112400,714595025,1302,1302,1302,1300,18121
20240604,112300,691030547,1303,1303,1303,1302,1168
20240604,112200,689509643,1302,1302,1302,1302,5
20240604,112100,689503133,1302,1301,1302,1301,21
20240604,112000,689475811,1301,1303,1303,1300,5102
20240604,111900,682836879,1303,1303,1303,1303,81
20240604,111800,682731336,1304,1304,1304,1304,1
20240604,111700,682730032,1303,1304,1304,1303,80
20240604,111600,682625762,1304,1303,1304,1303,60
20240604,111500,682547574,1303,1303,1303,1303,101
20240604,111400,682415971,1304,1304,1304,1304,11
20240604,111300,682401627,1304,1303,1304,1300,5802
20240604,111200,674850558,1304,1303,1304,1303,116
20240604,111100,674699403,1303,1300,1304,1299,7521
20240604,111000,664924519,1300,1303,1303,1300,30010
20240604,110900,625900489,1303,1303,1303,1301,18069
20240604,110800,602378505,1304,1304,1304,1304,241
20240604,110700,602064241,1304,1304,1304,1304,310
20240604,110600,601660001,1303,1303,1303,1303,111
20240604,110500,601515368,1303,1303,1304,1303,180
20240604,110400,601280802,1303,1303,1304,1303,610
20240604,110300,600485964,1303,1304,1304,1303,140
20240604,110200,600303506,1304,1304,1304,1304,0
20240604,110100,600303506,1304,1304,1304,1304,3252
20240604,110000,596062898,1305,1305,1305,1304,120
20240604,105900,595906398,1305,1305,1305,1305,100
20240604,105800,595775898,1305,1305,1305,1305,0
20240604,105700,595775898,1305,1305,1305,1305,458
20240604,105600,595178208,1305,1305,1305,1305,81
20240604,105500,595072503,1305,1305,1305,1305,17
20240604,105400,595050318,1305,1305,1305,1305,0
20240604,105300,595050318,1305,1305,1305,1305,1
20240604,105200,595049013,1305,1306,1306,1305,4732
20240604,105100,588869109,1307,1306,1307,1306,301
20240604,105000,588475703,1307,1307,1307,1307,200
20240604,104900,588214303,1307,1307,1307,1307,21
20240604,104800,588186856,1307,1306,1307,1306,1424
20240604,104700,586327011,1306,1305,1306,1305,5
20240604,104600,586320483,1305,1305,1305,1305,5248
20240604,104500,579471843,1305,1305,1305,1305,115
20240604,104400,579321768,1305,1305,1305,1305,3
20240604,104300,579317853,1304,1303,1304,1303,2
20240604,104200,579315246,1302,1304,1305,1301,722
20240604,104100,578374642,1305,1305,1305,1305,1
20240604,104000,578373337,1304,1303,1304,1303,2
20240604,103900,578370730,1303,1302,1304,1302,1905
20240604,103800,575888523,1304,1305,1305,1304,685
20240604,103700,574994618,1303,1304,1304,1303,5130
20240604,103600,568310128,1304,1304,1304,1300,1975
20240604,103500,565742543,1300,1305,1305,1300,206156
20240604,103400,297652487,1305,1305,1305,1304,195
20240604,103300,297398013,1305,1305,1305,1305,120
20240604,103200,297241413,1305,1305,1305,1305,3
20240604,103100,297237498,1305,1305,1305,1305,8
20240604,103000,297227058,1305,1305,1305,1305,139
20240604,102900,297045663,1305,1305,1305,1305,0
20240604,102800,297045663,1305,1305,1305,1305,0
20240604,102700,297045663,1305,1304,1305,1304,40
20240604,102600,296993498,1304,1304,1304,1304,498
20240604,102500,296344106,1304,1304,1304,1304,15
20240604,102400,296324546,1303,1304,1304,1303,3453
20240604,102300,291825274,1303,1303,1303,1303,10
20240604,102200,291812244,1304,1305,1305,1304,23
20240604,102100,291782249,1305,1305,1305,1305,230
20240604,102000,291482099,1305,1303,1305,1302,4269
20240604,101900,285920604,1303,1305,1305,1303,16314
20240604,101800,264662564,1305,1305,1305,1305,0
20240604,101700,264662564,1305,1304,1305,1304,18
20240604,101600,264639090,1304,1305,1305,1303,2958
20240604,101500,260781226,1305,1305,1305,1304,8276
20240604,101400,249986192,1305,1305,1305,1305,0
20240604,101300,249986192,1305,1305,1305,1305,5000
20240604,101200,243461192,1305,1306,1306,1305,567
20240604,101100,242721111,1306,1306,1306,1306,30
20240604,101000,242681931,1306,1306,1306,1306,1010
20240604,100900,241362871,1306,1306,1306,1306,244
20240604,100800,241044207,1306,1306,1306,1306,111
20240604,100700,240899241,1306,1305,1306,1305,869
20240604,100600,239764342,1306,1306,1306,1306,70
20240604,100500,239672922,1306,1305,1306,1305,72
20240604,100400,239578961,1306,1306,1306,1306,128
20240604,100300,239411793,1304,1304,1304,1304,2363
20240604,100200,236330441,1304,1304,1304,1303,7571
20240604,100100,226460105,1306,1306,1306,1306,1
20240604,100000,226458799,1303,1304,1306,1303,12151
20240604,095900,210619920,1305,1305,1305,1304,1898
20240604,095800,208143033,1305,1305,1305,1305,16
20240604,095700,208122153,1305,1305,1305,1305,1043
20240604,095600,206761038,1305,1305,1305,1305,3384
20240604,095500,202344918,1305,1305,1305,1305,556
20240604,095400,201619338,1305,1306,1306,1305,167
20240604,095300,201401256,1304,1304,1304,1304,5000
20240604,095200,194881256,1304,1305,1305,1304,1915
20240604,095100,192383266,1305,1305,1305,1305,9
20240604,095000,192371521,1305,1305,1305,1305,159
20240604,094900,192164026,1305,1305,1305,1305,531
20240604,094800,191471071,1306,1306,1306,1306,504
20240604,094700,190812847,1304,1303,1304,1303,4748
20240604,094600,184625955,1304,1305,1305,1304,10492
20240604,094500,170934374,1305,1305,1305,1305,878
20240604,094400,169788584,1305,1305,1305,1305,3
20240604,094300,169784669,1305,1303,1305,1303,344
20240604,094200,169335892,1303,1304,1304,1302,1137
20240604,094100,167853457,1303,1304,1304,1303,9521
20240604,094000,155446627,1304,1304,1304,1303,1706
20240604,093900,153223565,1304,1305,1305,1304,5059
20240604,093800,146626584,1305,1305,1305,1303,1344
20240604,093700,144874048,1305,1305,1305,1303,53
20240604,093600,144804913,1305,1305,1305,1305,18
20240604,093500,144781423,1305,1305,1305,1302,6300
20240604,093400,136574325,1305,1305,1306,1304,2306
20240604,093300,133566987,1306,1306,1306,1303,1655
20240604,093200,131406720,1306,1306,1306,1305,1373
20240604,093100,129613782,1306,1308,1308,1306,756
20240604,093000,128626444,1308,1305,1310,1305,201
20240604,092900,128363339,1310,1306,1310,1306,1957
20240604,092800,125807485,1306,1306,1310,1305,2165
20240604,092700,122981609,1306,1310,1310,1306,621
20240604,092600,122170543,1310,1306,1310,1306,1095
20240604,092500,120740457,1306,1306,1310,1306,1210
20240604,092400,119160193,1305,1311,1311,1305,113
20240604,092300,119012179,1311,1305,1311,1303,903
20240604,092200,117833286,1305,1304,1305,1304,2107
20240604,092100,115085032,1303,1303,1304,1303,5654
20240604,092000,107717850,1304,1305,1305,1304,4169
20240604,091900,102279880,1305,1305,1305,1305,992
20240604,091800,100985320,1305,1306,1306,1304,4718
20240604,091700,94828039,1306,1306,1306,1306,7
20240604,091600,94818897,1305,1311,1311,1305,1736
20240604,091500,92551571,1306,1307,1311,1306,163
20240604,091400,92338139,1306,1306,1306,1306,221
20240604,091300,92049513,1306,1308,1308,1306,6372
20240604,091200,83726796,1308,1307,1308,1307,4
20240604,091100,83721567,1307,1306,1307,1306,53
20240604,091000,83652299,1306,1306,1306,1306,159
20240604,090900,83444645,1306,1311,1311,1306,443
20240604,090800,82865757,1306,1311,1311,1306,1222
20240604,090700,81268385,1312,1307,1312,1306,5971
20240604,090600,73462455,1307,1309,1309,1307,2348
20240604,090500,70392676,1309,1312,1312,1309,1017
20240604,090400,69061420,1313,1313,1313,1313,2
20240604,090300,69058794,1314,1315,1315,1314,4
20240604,090200,69053537,1316,1307,1316,1307,227
20240604,090100,68756820,1316,1307,1316,1307,798
20240604,090000,67706661,1306,1306,1310,1306,51842