stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,214400,605402666,1274,1274,1274,1274,16866
20240607,214300,605402666,1274,1274,1274,1274,0
20240607,214200,605402666,1274,1274,1274,1274,0
20240607,214100,605402666,1274,1274,1274,1274,0
20240607,214000,605402666,1274,1274,1274,1274,0
20240607,213900,605402666,1274,1274,1274,1274,0
20240607,213800,605402666,1274,1274,1274,1274,0
20240607,213700,605402666,1274,1274,1274,1274,0
20240607,213600,605402666,1274,1274,1274,1274,0
20240607,213500,605402666,1274,1274,1274,1274,0
20240607,213400,605402666,1274,1274,1274,1274,0
20240607,213300,605402666,1274,1274,1274,1274,0
20240607,213200,605402666,1274,1274,1274,1274,0
20240607,213100,605402666,1274,1274,1274,1274,0
20240607,213000,605402666,1274,1274,1274,1274,0
20240607,212900,605402666,1274,1274,1274,1274,0
20240607,212800,605402666,1274,1274,1274,1274,0
20240607,212700,605402666,1274,1274,1274,1274,0
20240607,212600,605402666,1274,1274,1274,1274,0
20240607,212500,605402666,1274,1274,1274,1274,0
20240607,212400,605402666,1274,1274,1274,1274,0
20240607,212300,605402666,1274,1274,1274,1274,0
20240607,212200,605402666,1274,1274,1274,1274,0
20240607,212100,605402666,1274,1274,1274,1274,0
20240607,212000,605402666,1274,1274,1274,1274,0
20240607,211900,605402666,1274,1274,1274,1274,0
20240607,211800,605402666,1274,1274,1274,1274,0
20240607,211700,605402666,1274,1274,1274,1274,0
20240607,211600,605402666,1274,1274,1274,1274,0
20240607,211500,605402666,1274,1274,1274,1274,0
20240607,211400,605402666,1274,1274,1274,1274,16866
20240607,211300,605402666,1274,1274,1274,1274,0
20240607,211200,605402666,1274,1274,1274,1274,0
20240607,211100,605402666,1274,1274,1274,1274,0
20240607,211000,605402666,1274,1274,1274,1274,0
20240607,210900,605402666,1274,1274,1274,1274,0
20240607,210800,605402666,1274,1274,1274,1274,0
20240607,210700,605402666,1274,1274,1274,1274,0
20240607,210600,605402666,1274,1274,1274,1274,0
20240607,210500,605402666,1274,1274,1274,1274,0
20240607,210400,605402666,1274,1274,1274,1274,0
20240607,210300,605402666,1274,1274,1274,1274,0
20240607,210200,605402666,1274,1274,1274,1274,0
20240607,210100,605402666,1274,1274,1274,1274,0
20240607,210000,605402666,1274,1274,1274,1274,0
20240607,205900,605402666,1274,1274,1274,1274,0
20240607,205800,605402666,1274,1274,1274,1274,0
20240607,205700,605402666,1274,1274,1274,1274,0
20240607,205600,605402666,1274,1274,1274,1274,0
20240607,205500,605402666,1274,1274,1274,1274,0
20240607,205400,605402666,1274,1274,1274,1274,0
20240607,205300,605402666,1274,1274,1274,1274,0
20240607,205200,605402666,1274,1274,1274,1274,0
20240607,205100,605402666,1274,1274,1274,1274,0
20240607,205000,605402666,1274,1274,1274,1274,0
20240607,204900,605402666,1274,1274,1274,1274,0
20240607,204800,605402666,1274,1274,1274,1274,0
20240607,204700,605402666,1274,1274,1274,1274,0
20240607,204600,605402666,1274,1274,1274,1274,0
20240607,204500,605402666,1274,1274,1274,1274,0
20240607,204400,605402666,1274,1274,1274,1274,16866
20240607,204300,605402666,1274,1274,1274,1274,0
20240607,204200,605402666,1274,1274,1274,1274,0
20240607,204100,605402666,1274,1274,1274,1274,0
20240607,204000,605402666,1274,1274,1274,1274,0
20240607,203900,605402666,1274,1274,1274,1274,0
20240607,203800,605402666,1274,1274,1274,1274,0
20240607,203700,605402666,1274,1274,1274,1274,0
20240607,203600,605402666,1274,1274,1274,1274,0
20240607,203500,605402666,1274,1274,1274,1274,0
20240607,203400,605402666,1274,1274,1274,1274,0
20240607,203300,605402666,1274,1274,1274,1274,0
20240607,203200,605402666,1274,1274,1274,1274,0
20240607,203100,605402666,1274,1274,1274,1274,0
20240607,203000,605402666,1274,1274,1274,1274,0
20240607,202900,605402666,1274,1274,1274,1274,0
20240607,202800,605402666,1274,1274,1274,1274,0
20240607,202700,605402666,1274,1274,1274,1274,0
20240607,202600,605402666,1274,1274,1274,1274,0
20240607,202500,605402666,1274,1274,1274,1274,0
20240607,202400,605402666,1274,1274,1274,1274,0
20240607,202300,605402666,1274,1274,1274,1274,0
20240607,202200,605402666,1274,1274,1274,1274,0
20240607,202100,605402666,1274,1274,1274,1274,0
20240607,202000,605402666,1274,1274,1274,1274,0
20240607,201900,605402666,1274,1274,1274,1274,0
20240607,201800,605402666,1274,1274,1274,1274,0
20240607,201700,605402666,1274,1274,1274,1274,0
20240607,201600,605402666,1274,1274,1274,1274,0
20240607,201500,605402666,1274,1274,1274,1274,0
20240607,201400,605402666,1274,1274,1274,1274,16866
20240607,201300,605402666,1274,1274,1274,1274,0
20240607,201200,605402666,1274,1274,1274,1274,0
20240607,201100,605402666,1274,1274,1274,1274,0
20240607,201000,605402666,1274,1274,1274,1274,0
20240607,200900,605402666,1274,1274,1274,1274,0
20240607,200800,605402666,1274,1274,1274,1274,0
20240607,200700,605402666,1274,1274,1274,1274,0
20240607,200600,605402666,1274,1274,1274,1274,0
20240607,200500,605402666,1274,1274,1274,1274,0
20240607,200400,605402666,1274,1274,1274,1274,0
20240607,200300,605402666,1274,1274,1274,1274,0
20240607,200200,605402666,1274,1274,1274,1274,0
20240607,200100,605402666,1274,1274,1274,1274,0
20240607,200000,605402666,1274,1274,1274,1274,0
20240607,195900,605402666,1274,1274,1274,1274,0
20240607,195800,605402666,1274,1274,1274,1274,0
20240607,195700,605402666,1274,1274,1274,1274,0
20240607,195600,605402666,1274,1274,1274,1274,0
20240607,195500,605402666,1274,1274,1274,1274,0
20240607,195400,605402666,1274,1274,1274,1274,0
20240607,195300,605402666,1274,1274,1274,1274,0
20240607,195200,605402666,1274,1274,1274,1274,0
20240607,195100,605402666,1274,1274,1274,1274,0
20240607,195000,605402666,1274,1274,1274,1274,0
20240607,194900,605402666,1274,1274,1274,1274,0
20240607,194800,605402666,1274,1274,1274,1274,0
20240607,194700,605402666,1274,1274,1274,1274,0
20240607,194600,605402666,1274,1274,1274,1274,0
20240607,194500,605402666,1274,1274,1274,1274,0
20240607,194400,605402666,1274,1274,1274,1274,16866
20240607,194300,605402666,1274,1274,1274,1274,0
20240607,194200,605402666,1274,1274,1274,1274,0
20240607,194100,605402666,1274,1274,1274,1274,0
20240607,194000,605402666,1274,1274,1274,1274,0
20240607,193900,605402666,1274,1274,1274,1274,0
20240607,193800,605402666,1274,1274,1274,1274,0
20240607,193700,605402666,1274,1274,1274,1274,0
20240607,193600,605402666,1274,1274,1274,1274,0
20240607,193500,605402666,1274,1274,1274,1274,0
20240607,193400,605402666,1274,1274,1274,1274,0
20240607,193300,605402666,1274,1274,1274,1274,0
20240607,193200,605402666,1274,1274,1274,1274,0
20240607,193100,605402666,1274,1274,1274,1274,0
20240607,193000,605402666,1274,1274,1274,1274,0
20240607,192900,605402666,1274,1274,1274,1274,0
20240607,192800,605402666,1274,1274,1274,1274,0
20240607,192700,605402666,1274,1274,1274,1274,0
20240607,192600,605402666,1274,1274,1274,1274,0
20240607,192500,605402666,1274,1274,1274,1274,0
20240607,192400,605402666,1274,1274,1274,1274,0
20240607,192300,605402666,1274,1274,1274,1274,0
20240607,192200,605402666,1274,1274,1274,1274,0
20240607,192100,605402666,1274,1274,1274,1274,0
20240607,192000,605402666,1274,1274,1274,1274,0
20240607,191900,605402666,1274,1274,1274,1274,0
20240607,191800,605402666,1274,1274,1274,1274,0
20240607,191700,605402666,1274,1274,1274,1274,0
20240607,191600,605402666,1274,1274,1274,1274,0
20240607,191500,605402666,1274,1274,1274,1274,0
20240607,191400,605402666,1274,1274,1274,1274,16866
20240607,191300,605402666,1274,1274,1274,1274,0
20240607,191200,605402666,1274,1274,1274,1274,0
20240607,191100,605402666,1274,1274,1274,1274,0
20240607,191000,605402666,1274,1274,1274,1274,0
20240607,190900,605402666,1274,1274,1274,1274,0
20240607,190800,605402666,1274,1274,1274,1274,0
20240607,190700,605402666,1274,1274,1274,1274,0
20240607,190600,605402666,1274,1274,1274,1274,0
20240607,190500,605402666,1274,1274,1274,1274,0
20240607,190400,605402666,1274,1274,1274,1274,0
20240607,190300,605402666,1274,1274,1274,1274,0
20240607,190200,605402666,1274,1274,1274,1274,0
20240607,190100,605402666,1274,1274,1274,1274,0
20240607,190000,605402666,1274,1274,1274,1274,0
20240607,185900,605402666,1274,1274,1274,1274,0
20240607,185800,605402666,1274,1274,1274,1274,0
20240607,185700,605402666,1274,1274,1274,1274,0
20240607,185600,605402666,1274,1274,1274,1274,0
20240607,185500,605402666,1274,1274,1274,1274,0
20240607,185400,605402666,1274,1274,1274,1274,0
20240607,185300,605402666,1274,1274,1274,1274,0
20240607,185200,605402666,1274,1274,1274,1274,0
20240607,185100,605402666,1274,1274,1274,1274,0
20240607,185000,605402666,1274,1274,1274,1274,0
20240607,184900,605402666,1274,1274,1274,1274,0
20240607,184800,605402666,1274,1274,1274,1274,0
20240607,184700,605402666,1274,1274,1274,1274,0
20240607,184600,605402666,1274,1274,1274,1274,0
20240607,184500,605402666,1274,1274,1274,1274,0
20240607,184400,605402666,1274,1274,1274,1274,16866
20240607,184300,605402666,1274,1274,1274,1274,0
20240607,184200,605402666,1274,1274,1274,1274,0
20240607,184100,605402666,1274,1274,1274,1274,0
20240607,184000,605402666,1274,1274,1274,1274,0
20240607,183900,605402666,1274,1274,1274,1274,0
20240607,183800,605402666,1274,1274,1274,1274,0
20240607,183700,605402666,1274,1274,1274,1274,0
20240607,183600,605402666,1274,1274,1274,1274,0
20240607,183500,605402666,1274,1274,1274,1274,0
20240607,183400,605402666,1274,1274,1274,1274,0
20240607,183300,605402666,1274,1274,1274,1274,0
20240607,183200,605402666,1274,1274,1274,1274,0
20240607,183100,605402666,1274,1274,1274,1274,0
20240607,183000,605402666,1274,1274,1274,1274,0
20240607,182900,605402666,1274,1274,1274,1274,0
20240607,182800,605402666,1274,1274,1274,1274,0
20240607,182700,605402666,1274,1274,1274,1274,0
20240607,182600,605402666,1274,1274,1274,1274,0
20240607,182500,605402666,1274,1274,1274,1274,0
20240607,182400,605402666,1274,1274,1274,1274,0
20240607,182300,605402666,1274,1274,1274,1274,0
20240607,182200,605402666,1274,1274,1274,1274,0
20240607,182100,605402666,1274,1274,1274,1274,0
20240607,182000,605402666,1274,1274,1274,1274,0
20240607,181900,605402666,1274,1274,1274,1274,0
20240607,181800,605402666,1274,1274,1274,1274,0
20240607,181700,605402666,1274,1274,1274,1274,0
20240607,181600,605402666,1274,1274,1274,1274,0
20240607,181500,605402666,1274,1274,1274,1274,0
20240607,181400,605402666,1274,1274,1274,1274,16866
20240607,181300,605402666,1274,1274,1274,1274,0
20240607,181200,605402666,1274,1274,1274,1274,0
20240607,181100,605402666,1274,1274,1274,1274,0
20240607,181000,605402666,1274,1274,1274,1274,0
20240607,180900,605402666,1274,1274,1274,1274,0
20240607,180800,605402666,1274,1274,1274,1274,0
20240607,180700,605402666,1274,1274,1274,1274,0
20240607,180600,605402666,1274,1274,1274,1274,0
20240607,180500,605402666,1274,1274,1274,1274,0
20240607,180400,605402666,1274,1274,1274,1274,0
20240607,180300,605402666,1274,1274,1274,1274,0
20240607,180200,605402666,1274,1274,1274,1274,0
20240607,180100,605402666,1274,1274,1274,1274,0
20240607,180000,605402666,1274,1274,1274,1274,0
20240607,175900,605402666,1274,1274,1274,1274,0
20240607,175800,605402666,1274,1274,1274,1274,0
20240607,175700,605402666,1274,1274,1274,1274,0
20240607,175600,605402666,1274,1274,1274,1274,0
20240607,175500,605402666,1274,1274,1274,1274,0
20240607,175400,605402666,1274,1274,1274,1274,0
20240607,175300,605402666,1274,1274,1274,1274,0
20240607,175200,605402666,1274,1274,1274,1274,0
20240607,175100,605402666,1274,1274,1274,1274,0
20240607,175000,605402666,1274,1274,1274,1274,0
20240607,174900,605402666,1274,1274,1274,1274,0
20240607,174800,605402666,1274,1274,1274,1274,0
20240607,174700,605402666,1274,1274,1274,1274,0
20240607,174600,605402666,1274,1274,1274,1274,0
20240607,174500,605402666,1274,1274,1274,1274,0
20240607,174400,605402666,1274,1274,1274,1274,16866
20240607,174300,605402666,1274,1274,1274,1274,0
20240607,174200,605402666,1274,1274,1274,1274,0
20240607,174100,605402666,1274,1274,1274,1274,0
20240607,174000,605402666,1274,1274,1274,1274,0
20240607,173900,605402666,1274,1274,1274,1274,0
20240607,173800,605402666,1274,1274,1274,1274,0
20240607,173700,605402666,1274,1274,1274,1274,0
20240607,173600,605402666,1274,1274,1274,1274,0
20240607,173500,605402666,1274,1274,1274,1274,0
20240607,173400,605402666,1274,1274,1274,1274,0
20240607,173300,605402666,1274,1274,1274,1274,0
20240607,173200,605402666,1274,1274,1274,1274,0
20240607,173100,605402666,1274,1274,1274,1274,0
20240607,173000,605402666,1274,1274,1274,1274,0
20240607,172900,605402666,1274,1274,1274,1274,0
20240607,172800,605402666,1274,1274,1274,1274,0
20240607,172700,605402666,1274,1274,1274,1274,0
20240607,172600,605402666,1274,1274,1274,1274,0
20240607,172500,605402666,1274,1274,1274,1274,0
20240607,172400,605402666,1274,1274,1274,1274,0
20240607,172300,605402666,1274,1274,1274,1274,0
20240607,172200,605402666,1274,1274,1274,1274,0
20240607,172100,605402666,1274,1274,1274,1274,0
20240607,172000,605402666,1274,1274,1274,1274,0
20240607,171900,605402666,1274,1274,1274,1274,0
20240607,171800,605402666,1274,1274,1274,1274,0
20240607,171700,605402666,1274,1274,1274,1274,0
20240607,171600,605402666,1274,1274,1274,1274,0
20240607,171500,605402666,1274,1274,1274,1274,0
20240607,171400,605402666,1274,1274,1274,1274,16866
20240607,171300,605402666,1274,1274,1274,1274,0
20240607,171200,605402666,1274,1274,1274,1274,0
20240607,171100,605402666,1274,1274,1274,1274,0
20240607,171000,605402666,1274,1274,1274,1274,0
20240607,170900,605402666,1274,1274,1274,1274,0
20240607,170800,605402666,1274,1274,1274,1274,0
20240607,170700,605402666,1274,1274,1274,1274,0
20240607,170600,605402666,1274,1274,1274,1274,0
20240607,170500,605402666,1274,1274,1274,1274,0
20240607,170400,605402666,1274,1274,1274,1274,0
20240607,170300,605402666,1274,1274,1274,1274,0
20240607,170200,605402666,1274,1274,1274,1274,0
20240607,170100,605402666,1274,1274,1274,1274,0
20240607,170000,605402666,1274,1274,1274,1274,0
20240607,165900,605402666,1274,1274,1274,1274,0
20240607,165800,605402666,1274,1274,1274,1274,0
20240607,165700,605402666,1274,1274,1274,1274,0
20240607,165600,605402666,1274,1274,1274,1274,0
20240607,165500,605402666,1274,1274,1274,1274,0
20240607,165400,605402666,1274,1274,1274,1274,0
20240607,165300,605402666,1274,1274,1274,1274,0
20240607,165200,605402666,1274,1274,1274,1274,0
20240607,165100,605402666,1274,1274,1274,1274,0
20240607,165000,605402666,1274,1274,1274,1274,0
20240607,164900,605402666,1274,1274,1274,1274,0
20240607,164800,605402666,1274,1274,1274,1274,0
20240607,164700,605402666,1274,1274,1274,1274,0
20240607,164600,605402666,1274,1274,1274,1274,0
20240607,164500,605402666,1274,1274,1274,1274,0
20240607,164400,605402666,1274,1274,1274,1274,16866
20240607,164300,605402666,1274,1274,1274,1274,0
20240607,164200,605402666,1274,1274,1274,1274,0
20240607,164100,605402666,1274,1274,1274,1274,0
20240607,164000,605402666,1274,1274,1274,1274,0
20240607,163900,605402666,1274,1274,1274,1274,0
20240607,163800,605402666,1274,1274,1274,1274,0
20240607,163700,605402666,1274,1274,1274,1274,0
20240607,163600,605402666,1274,1274,1274,1274,0
20240607,163500,605402666,1274,1274,1274,1274,0
20240607,163400,605402666,1274,1274,1274,1274,0
20240607,163300,605402666,1274,1274,1274,1274,0
20240607,163200,605402666,1274,1274,1274,1274,0
20240607,163100,605402666,1274,1274,1274,1274,0
20240607,163000,605402666,1274,1274,1274,1274,0
20240607,162900,605402666,1274,1274,1274,1274,0
20240607,162800,605402666,1274,1274,1274,1274,0
20240607,162700,605402666,1274,1274,1274,1274,0
20240607,162600,605402666,1274,1274,1274,1274,0
20240607,162500,605402666,1274,1274,1274,1274,0
20240607,162400,605402666,1274,1274,1274,1274,0
20240607,162300,605402666,1274,1274,1274,1274,0
20240607,162200,605402666,1274,1274,1274,1274,0
20240607,162100,605402666,1274,1274,1274,1274,0
20240607,162000,605402666,1274,1274,1274,1274,0
20240607,161900,605402666,1274,1274,1274,1274,0
20240607,161800,605402666,1274,1274,1274,1274,0
20240607,161700,605402666,1274,1274,1274,1274,0
20240607,161600,605402666,1274,1274,1274,1274,0
20240607,161500,605402666,1274,1274,1274,1274,0
20240607,161400,605402666,1274,1274,1274,1274,16866
20240607,161300,605402666,1274,1274,1274,1274,0
20240607,161200,605402666,1274,1274,1274,1274,0
20240607,161100,605402666,1274,1274,1274,1274,0
20240607,161000,605402666,1274,1274,1274,1274,0
20240607,160900,605402666,1274,1274,1274,1274,0
20240607,160800,605402666,1274,1274,1274,1274,0
20240607,160700,605402666,1274,1274,1274,1274,0
20240607,160600,605402666,1274,1274,1274,1274,0
20240607,160500,605402666,1274,1274,1274,1274,0
20240607,160400,605402666,1274,1274,1274,1274,0
20240607,160300,605402666,1274,1274,1274,1274,0
20240607,160200,605402666,1274,1274,1274,1274,0
20240607,160100,605402666,1274,1274,1274,1274,0
20240607,160000,605402666,1274,1274,1274,1274,0
20240607,155900,605402666,1274,1274,1274,1274,0
20240607,155800,605402666,1274,1274,1274,1274,0
20240607,155700,605402666,1274,1274,1274,1274,0
20240607,155600,605402666,1274,1274,1274,1274,0
20240607,155500,605402666,1274,1274,1274,1274,0
20240607,155400,605402666,1274,1274,1274,1274,0
20240607,155300,605402666,1274,1274,1274,1274,0
20240607,155200,605402666,1274,1274,1274,1274,0
20240607,155100,605402666,1274,1274,1274,1274,0
20240607,155000,605402666,1274,1274,1274,1274,0
20240607,154900,605402666,1274,1274,1274,1274,0
20240607,154800,605402666,1274,1274,1274,1274,0
20240607,154700,605402666,1274,1274,1274,1274,0
20240607,154600,605402666,1274,1274,1274,1274,0
20240607,154500,605402666,1274,1274,1274,1274,0
20240607,154400,605402666,1274,1274,1274,1274,16866
20240607,154300,605402666,1274,1274,1274,1274,0
20240607,154200,605402666,1274,1274,1274,1274,0
20240607,154100,605402666,1274,1274,1274,1274,0
20240607,154000,605402666,1274,1274,1274,1274,0
20240607,153900,605402666,1274,1274,1274,1274,0
20240607,153800,605402666,1274,1274,1274,1274,0
20240607,153700,605402666,1274,1274,1274,1274,0
20240607,153600,605402666,1274,1274,1274,1274,0
20240607,153500,605402666,1274,1274,1274,1274,0
20240607,153400,605402666,1274,1274,1274,1274,0
20240607,153300,605402666,1274,1274,1274,1274,0
20240607,153200,605402666,1274,1274,1274,1274,0
20240607,153100,605402666,1274,1274,1274,1274,0
20240607,153000,605402666,1274,1274,1274,1274,16866
20240607,152900,583915382,1275,1275,1275,1275,0
20240607,152800,583915382,1275,1275,1275,1275,0
20240607,152700,583915382,1275,1275,1275,1275,0
20240607,152600,583915382,1275,1275,1275,1275,0
20240607,152500,583915382,1275,1275,1275,1275,0
20240607,152400,583915382,1275,1275,1275,1275,0
20240607,152300,583915382,1275,1275,1275,1275,0
20240607,152200,583915382,1275,1275,1275,1275,0
20240607,152100,583915382,1275,1275,1275,1275,0
20240607,152000,583915382,1275,1275,1275,1275,0
20240607,151900,583915382,1275,1274,1275,1274,403
20240607,151800,583401569,1275,1275,1275,1275,2
20240607,151700,583399019,1275,1276,1277,1275,2491
20240607,151600,580222111,1277,1277,1278,1277,86
20240607,151500,580112211,1278,1278,1278,1276,192
20240607,151400,579867175,1278,1278,1278,1278,0
20240607,151300,579867175,1278,1275,1278,1275,965
20240607,151200,578636794,1275,1275,1275,1275,19
20240607,151100,578612569,1275,1275,1279,1275,8409
20240607,151000,567883085,1275,1279,1279,1275,7737
20240607,150900,558015620,1279,1279,1279,1276,591
20240607,150800,557260454,1279,1279,1279,1279,172
20240607,150700,557040466,1279,1280,1280,1279,289
20240607,150600,556670700,1276,1280,1280,1276,10169
20240607,150500,543694477,1280,1280,1280,1280,379
20240607,150400,543209357,1280,1280,1280,1280,54
20240607,150300,543140237,1280,1280,1280,1280,0
20240607,150200,543140237,1280,1279,1280,1279,306
20240607,150100,542748702,1276,1279,1279,1276,56
20240607,150000,542677168,1279,1277,1279,1275,7148
20240607,145900,533554134,1278,1277,1278,1277,102
20240607,145800,533423810,1278,1278,1278,1278,66
20240607,145700,533339462,1278,1280,1280,1278,749
20240607,145600,532381506,1279,1280,1280,1279,200
20240607,145500,532125705,1280,1281,1281,1280,1566
20240607,145400,530121159,1282,1283,1283,1282,23
20240607,145300,530091671,1282,1279,1283,1279,1094
20240607,145200,528692243,1279,1279,1279,1279,1
20240607,145100,528690964,1279,1282,1282,1279,1066
20240607,145000,527326024,1281,1280,1281,1280,125
20240607,144900,527165924,1281,1281,1281,1281,200
20240607,144800,526909724,1278,1280,1280,1278,2500
20240607,144700,523713723,1280,1280,1280,1280,36
20240607,144600,523667643,1281,1281,1281,1281,0
20240607,144500,523667643,1281,1281,1281,1281,501
20240607,144400,523025862,1281,1280,1281,1280,1778
20240607,144300,520748522,1280,1280,1280,1280,0
20240607,144200,520748522,1280,1280,1280,1280,1
20240607,144100,520747242,1280,1280,1280,1280,2
20240607,144000,520744682,1280,1280,1280,1280,2
20240607,143900,520742122,1280,1280,1280,1280,329
20240607,143800,520321002,1280,1280,1280,1280,21
20240607,143700,520294122,1280,1279,1281,1279,6
20240607,143600,520286442,1278,1278,1278,1277,1987
20240607,143500,517748543,1278,1278,1278,1278,1214
20240607,143400,516197051,1278,1281,1281,1278,170
20240607,143300,515979739,1281,1281,1281,1281,4
20240607,143200,515974615,1278,1278,1278,1278,471
20240607,143100,515372677,1278,1278,1278,1278,17
20240607,143000,515350951,1278,1278,1278,1278,0
20240607,142900,515350951,1278,1278,1278,1278,0
20240607,142800,515350951,1278,1278,1278,1278,0
20240607,142700,515350951,1278,1281,1281,1278,2148
20240607,142600,512604966,1281,1281,1281,1281,0
20240607,142500,512604966,1281,1282,1282,1281,2612
20240607,142400,509256462,1283,1284,1284,1283,3214
20240607,142300,505132865,1284,1284,1284,1284,971
20240607,142200,503886101,1284,1284,1284,1284,283
20240607,142100,503522729,1284,1284,1284,1284,5
20240607,142000,503516309,1284,1284,1284,1284,1
20240607,141900,503515025,1284,1283,1284,1283,17
20240607,141800,503493204,1283,1284,1284,1283,357
20240607,141700,503035172,1283,1283,1283,1283,570
20240607,141600,502303862,1283,1283,1283,1283,0
20240607,141500,502303862,1283,1283,1283,1283,10
20240607,141400,502291032,1283,1283,1283,1283,16
20240607,141300,502270504,1283,1283,1284,1283,28
20240607,141200,502234578,1283,1284,1284,1283,2094
20240607,141100,499547966,1287,1283,1287,1283,5
20240607,141000,499541541,1287,1287,1287,1286,3
20240607,140900,499537681,1288,1288,1288,1288,17
20240607,140800,499515785,1288,1278,1288,1278,26081
20240607,140700,466080725,1278,1278,1278,1278,15
20240607,140600,466061555,1278,1278,1278,1278,793
20240607,140500,465048101,1279,1279,1279,1279,0
20240607,140400,465048101,1279,1278,1279,1278,100
20240607,140300,464920300,1278,1278,1278,1278,163
20240607,140200,464711986,1278,1278,1278,1278,11
20240607,140100,464697928,1278,1278,1278,1278,836
20240607,140000,463629520,1278,1278,1278,1278,12
20240607,135900,463614184,1278,1278,1278,1278,1
20240607,135800,463612906,1277,1277,1277,1277,0
20240607,135700,463612906,1277,1277,1277,1277,0
20240607,135600,463612906,1277,1277,1277,1277,100
20240607,135500,463485206,1277,1277,1277,1277,2703
20240607,135400,460033475,1277,1277,1277,1277,0
20240607,135300,460033475,1277,1277,1277,1277,0
20240607,135200,460033475,1277,1277,1277,1277,17
20240607,135100,460011766,1278,1278,1278,1278,50
20240607,135000,459947866,1278,1278,1278,1278,0
20240607,134900,459947866,1278,1278,1278,1278,0
20240607,134800,459947866,1278,1278,1278,1278,2
20240607,134700,459945310,1279,1279,1279,1279,407
20240607,134600,459424757,1279,1279,1279,1275,16488
20240607,134500,438395312,1279,1279,1279,1279,17
20240607,134400,438373569,1277,1277,1277,1277,13
20240607,134300,438356968,1276,1277,1277,1276,57
20240607,134200,438284234,1276,1276,1276,1276,175
20240607,134100,438060934,1279,1277,1279,1277,6
20240607,134000,438053270,1276,1280,1280,1276,315
20240607,133900,437650914,1280,1280,1280,1276,502
20240607,133800,437010270,1279,1278,1279,1277,1236
20240607,133700,435431891,1279,1279,1279,1279,20163
20240607,133600,409643414,1280,1280,1280,1280,3
20240607,133500,409639574,1280,1280,1280,1280,360
20240607,133400,409178774,1280,1280,1280,1280,27
20240607,133300,409144214,1280,1279,1280,1279,88
20240607,133200,409031639,1280,1279,1280,1279,1260
20240607,133100,407419321,1279,1279,1279,1279,0
20240607,133000,407419321,1279,1279,1279,1279,12
20240607,132900,407403973,1279,1279,1279,1279,6
20240607,132800,407396299,1277,1277,1277,1277,328
20240607,132700,406977443,1277,1276,1277,1276,267
20240607,132600,406636636,1277,1277,1277,1277,278
20240607,132500,406281630,1277,1277,1277,1276,1916
20240607,132400,403834904,1276,1277,1277,1276,571
20240607,132300,403105807,1277,1277,1277,1277,622
20240607,132200,402311513,1277,1277,1277,1277,0
20240607,132100,402311513,1277,1277,1277,1277,0
20240607,132000,402311513,1277,1278,1278,1277,10991
20240607,131900,388266006,1277,1277,1277,1277,79
20240607,131800,388165123,1277,1278,1281,1277,5209
20240607,131700,381506121,1278,1277,1278,1277,14
20240607,131600,381488242,1278,1278,1278,1278,85
20240607,131500,381379612,1280,1280,1280,1280,1
20240607,131400,381378332,1278,1278,1278,1278,0
20240607,131300,381378332,1278,1278,1278,1278,0
20240607,131200,381378332,1278,1278,1278,1278,20
20240607,131100,381352772,1280,1280,1280,1280,0
20240607,131000,381352772,1280,1280,1280,1280,300
20240607,130900,380968772,1280,1280,1280,1280,163
20240607,130800,380760132,1280,1280,1280,1280,1
20240607,130700,380758852,1277,1277,1277,1277,0
20240607,130600,380758852,1277,1277,1277,1277,1
20240607,130500,380757575,1277,1279,1279,1277,287
20240607,130400,380391074,1279,1280,1280,1279,602
20240607,130300,379620737,1280,1280,1280,1280,0
20240607,130200,379620737,1280,1280,1280,1280,12
20240607,130100,379605377,1280,1280,1280,1280,55
20240607,130000,379534977,1280,1280,1280,1280,0
20240607,125900,379534977,1280,1280,1280,1280,1
20240607,125800,379533697,1279,1280,1280,1279,116
20240607,125700,379385227,1280,1280,1280,1280,900
20240607,125600,378233227,1280,1280,1280,1280,312
20240607,125500,377833867,1275,1279,1279,1275,8000
20240607,125400,367625966,1279,1279,1279,1279,931
20240607,125300,366435217,1279,1279,1279,1278,249
20240607,125200,366116876,1279,1280,1280,1279,260
20240607,125100,365784306,1280,1280,1280,1280,40
20240607,125000,365733106,1280,1279,1280,1279,60
20240607,124900,365656326,1280,1280,1280,1280,13
20240607,124800,365639686,1279,1279,1279,1279,779
20240607,124700,364643345,1280,1280,1280,1280,20
20240607,124600,364617745,1280,1279,1280,1279,378
20240607,124500,364134178,1279,1279,1279,1279,0
20240607,124400,364134178,1279,1279,1279,1279,196
20240607,124300,363883494,1280,1280,1280,1280,0
20240607,124200,363883494,1280,1280,1280,1280,0
20240607,124100,363883494,1280,1280,1280,1280,60
20240607,124000,363806694,1280,1280,1280,1280,604
20240607,123900,363033574,1280,1280,1280,1279,1017
20240607,123800,361732514,1280,1280,1280,1280,1
20240607,123700,361731234,1280,1280,1280,1280,114
20240607,123600,361585314,1280,1280,1280,1280,1
20240607,123500,361584034,1280,1279,1280,1279,119
20240607,123400,361431732,1279,1279,1279,1279,18
20240607,123300,361408710,1279,1279,1279,1279,0
20240607,123200,361408710,1279,1279,1279,1277,305
20240607,123100,361018617,1279,1279,1279,1279,7
20240607,123000,361009664,1277,1278,1278,1277,163
20240607,122900,360801351,1278,1278,1278,1277,148
20240607,122800,360612212,1278,1278,1278,1278,12
20240607,122700,360596876,1278,1278,1278,1278,1570
20240607,122600,358590416,1277,1277,1277,1277,15
20240607,122500,358571261,1277,1277,1277,1277,0
20240607,122400,358571261,1277,1277,1277,1277,601
20240607,122300,357803784,1276,1276,1276,1276,0
20240607,122200,357803784,1276,1276,1276,1276,396
20240607,122100,357298488,1276,1275,1276,1275,1130
20240607,122000,355857510,1275,1275,1275,1274,503
20240607,121900,355216685,1275,1275,1275,1275,1598
20240607,121800,353179235,1274,1274,1274,1274,0
20240607,121700,353179235,1274,1274,1274,1274,0
20240607,121600,353179235,1274,1274,1274,1274,0
20240607,121500,353179235,1274,1274,1274,1274,83
20240607,121400,353073493,1275,1275,1275,1275,220
20240607,121300,352792993,1275,1275,1275,1275,0
20240607,121200,352792993,1275,1275,1275,1275,5067
20240607,121100,346332568,1275,1274,1275,1274,145
20240607,121000,346147697,1275,1275,1275,1275,173
20240607,120900,345927122,1275,1275,1275,1275,2
20240607,120800,345924572,1274,1274,1274,1274,47
20240607,120700,345864694,1274,1274,1274,1274,19
20240607,120600,345840488,1275,1275,1275,1275,44
20240607,120500,345784388,1274,1275,1275,1274,789
20240607,120400,344779201,1275,1274,1275,1274,411
20240607,120300,344255525,1274,1274,1274,1274,2
20240607,120200,344252977,1275,1275,1275,1275,229
20240607,120100,343961002,1276,1276,1276,1276,1
20240607,120000,343959726,1276,1276,1276,1276,43
20240607,115900,343904858,1276,1276,1276,1276,0
20240607,115800,343904858,1276,1276,1276,1276,186
20240607,115700,343667522,1276,1276,1276,1276,2
20240607,115600,343664970,1276,1276,1276,1276,9
20240607,115500,343653486,1275,1275,1275,1275,21
20240607,115400,343626711,1275,1275,1275,1275,1
20240607,115300,343625436,1274,1275,1275,1274,45
20240607,115200,343568103,1275,1275,1275,1275,11
20240607,115100,343554078,1278,1278,1278,1278,0
20240607,115000,343554078,1278,1278,1278,1278,0
20240607,114900,343554078,1278,1278,1278,1278,1
20240607,114800,343552800,1272,1275,1275,1272,624
20240607,114700,342758698,1278,1278,1278,1277,3
20240607,114600,342754865,1273,1274,1274,1273,3206
20240607,114500,338671669,1275,1275,1275,1275,54
20240607,114400,338602819,1274,1274,1274,1274,40
20240607,114300,338551859,1278,1278,1278,1278,39
20240607,114200,338502017,1273,1275,1275,1273,5966
20240607,114100,330900607,1276,1278,1278,1276,1202
20240607,114000,329366839,1278,1278,1278,1278,0
20240607,113900,329366839,1278,1278,1278,1278,13
20240607,113800,329350225,1279,1280,1280,1279,502
20240607,113700,328707667,1276,1277,1277,1276,576
20240607,113600,327972504,1277,1277,1277,1277,0
20240607,113500,327972504,1277,1278,1278,1277,196
20240607,113400,327722211,1277,1277,1277,1277,0
20240607,113300,327722211,1277,1277,1277,1277,0
20240607,113200,327722211,1277,1280,1280,1277,410
20240607,113100,327198508,1280,1280,1280,1280,21
20240607,113000,327171628,1280,1280,1280,1280,0
20240607,112900,327171628,1280,1280,1280,1280,1
20240607,112800,327170348,1280,1280,1280,1280,9
20240607,112700,327158828,1280,1280,1280,1280,506
20240607,112600,326511148,1280,1282,1282,1280,13
20240607,112500,326494488,1282,1277,1282,1277,1460
20240607,112400,324629954,1280,1280,1280,1280,7901
20240607,112300,314516674,1277,1277,1277,1277,40
20240607,112200,314465594,1277,1279,1279,1277,2328
20240607,112100,311490592,1278,1278,1278,1278,224
20240607,112000,311204320,1278,1278,1278,1278,187
20240607,111900,310965334,1278,1278,1278,1278,1
20240607,111800,310964056,1278,1279,1279,1278,2
20240607,111700,310961499,1277,1279,1279,1277,462
20240607,111600,310371055,1279,1279,1279,1279,0
20240607,111500,310371055,1279,1279,1279,1279,1
20240607,111400,310369776,1279,1279,1279,1279,11
20240607,111300,310355707,1279,1279,1279,1279,2
20240607,111200,310353149,1278,1278,1278,1278,1
20240607,111100,310351871,1278,1278,1278,1278,4
20240607,111000,310346759,1278,1278,1278,1278,2
20240607,110900,310344203,1277,1277,1277,1277,0
20240607,110800,310344203,1277,1277,1277,1277,467
20240607,110700,309747844,1276,1276,1276,1276,0
20240607,110600,309747844,1276,1276,1276,1276,21
20240607,110500,309721048,1276,1277,1277,1276,40
20240607,110400,309669969,1277,1277,1277,1277,401
20240607,110300,309157892,1277,1277,1277,1277,1
20240607,110200,309156615,1277,1277,1277,1277,197
20240607,110100,308905046,1277,1277,1277,1277,933
20240607,110000,307713605,1276,1276,1276,1276,50
20240607,105900,307649805,1276,1276,1276,1276,402
20240607,105800,307136853,1277,1277,1277,1277,0
20240607,105700,307136853,1277,1277,1277,1277,1
20240607,105600,307135576,1276,1276,1276,1276,126
20240607,105500,306974800,1276,1276,1276,1276,34
20240607,105400,306931416,1276,1276,1276,1276,10
20240607,105300,306918656,1276,1276,1276,1276,272
20240607,105200,306571584,1277,1277,1277,1277,1
20240607,105100,306570307,1277,1277,1277,1277,1
20240607,105000,306569030,1276,1276,1276,1276,24
20240607,104900,306538406,1276,1274,1276,1274,9442
20240607,104800,294500523,1274,1274,1274,1274,31
20240607,104700,294461029,1273,1273,1273,1273,206
20240607,104600,294198791,1274,1274,1274,1274,6
20240607,104500,294191147,1273,1273,1273,1273,213
20240607,104400,293919998,1273,1273,1273,1273,3268
20240607,104300,289759834,1273,1274,1274,1273,253
20240607,104200,289437562,1274,1274,1274,1274,102
20240607,104100,289307614,1274,1274,1274,1274,1
20240607,104000,289306340,1274,1274,1274,1274,115
20240607,103900,289159830,1274,1274,1274,1274,126
20240607,103800,288999306,1274,1273,1274,1273,2311
20240607,103700,286056892,1274,1273,1274,1272,1003
20240607,103600,284780333,1273,1272,1274,1272,1939
20240607,103500,282312277,1272,1274,1274,1272,1163
20240607,103400,280831256,1274,1274,1274,1274,510
20240607,103300,280181516,1274,1274,1274,1273,1876
20240607,103200,277791942,1274,1274,1274,1274,3125
20240607,103100,273810692,1272,1273,1273,1272,69
20240607,103000,273722866,1271,1273,1273,1271,20000
20240607,102900,248299983,1273,1272,1273,1272,9696
20240607,102800,235966670,1272,1274,1274,1272,10833
20240607,102700,222185201,1275,1274,1275,1274,123
20240607,102600,222028399,1273,1274,1274,1273,4293
20240607,102500,216561255,1275,1275,1275,1274,753
20240607,102400,215601632,1275,1275,1275,1275,6663
20240607,102300,207106307,1277,1277,1277,1275,523
20240607,102200,206439261,1277,1277,1277,1277,50
20240607,102100,206375411,1276,1276,1276,1275,5001
20240607,102000,199998101,1276,1277,1277,1276,4434
20240607,101900,194340316,1278,1278,1278,1278,0
20240607,101800,194340316,1278,1276,1278,1276,700
20240607,101700,193446716,1276,1278,1278,1276,1669
20240607,101600,191316100,1279,1280,1280,1279,3892
20240607,101500,186334360,1281,1281,1281,1277,5029
20240607,101400,179906039,1280,1280,1280,1280,19
20240607,101300,179881719,1280,1281,1281,1280,13232
20240607,101200,162937317,1281,1281,1281,1281,1254
20240607,101100,161330943,1281,1281,1281,1281,497
20240607,101000,160694286,1281,1281,1281,1281,2
20240607,100900,160691724,1282,1282,1282,1282,101
20240607,100800,160562242,1282,1282,1282,1282,742
20240607,100700,159610998,1282,1282,1283,1282,2104
20240607,100600,156913665,1283,1283,1283,1283,7
20240607,100500,156904684,1283,1283,1283,1283,0
20240607,100400,156904684,1283,1282,1283,1282,84
20240607,100300,156796982,1283,1283,1283,1283,810
20240607,100200,155757752,1283,1283,1283,1283,11
20240607,100100,155743639,1282,1282,1282,1282,3000
20240607,100000,151897639,1282,1282,1282,1282,588
20240607,095900,151143823,1282,1282,1283,1282,2291
20240607,095800,148206730,1282,1283,1283,1282,2224
20240607,095700,145353671,1284,1285,1285,1284,290
20240607,095600,144981310,1284,1285,1285,1284,404
20240607,095500,144462573,1284,1285,1285,1284,24
20240607,095400,144431753,1285,1285,1286,1285,1008
20240607,095300,143136471,1286,1285,1286,1285,52
20240607,095200,143069629,1285,1285,1285,1284,110
20240607,095100,142928301,1284,1284,1285,1284,226
20240607,095000,142638115,1284,1284,1284,1284,1072
20240607,094900,141261667,1284,1285,1285,1284,90
20240607,094800,141146037,1284,1284,1287,1284,82
20240607,094700,141040692,1285,1288,1288,1284,4008
20240607,094600,135892677,1285,1287,1288,1285,1297
20240607,094500,134224934,1287,1287,1287,1286,181
20240607,094400,133992068,1287,1288,1288,1287,1222
20240607,094300,132419133,1288,1287,1288,1287,207
20240607,094200,132152722,1287,1287,1287,1287,114
20240607,094100,132006004,1286,1285,1286,1285,203
20240607,094000,131745046,1285,1285,1285,1284,521
20240607,093900,131075661,1285,1285,1285,1285,44
20240607,093800,131019121,1285,1285,1285,1283,5389
20240607,093700,124103817,1285,1288,1288,1285,2988
20240607,093600,120263205,1287,1287,1287,1287,51
20240607,093500,120197568,1287,1286,1287,1286,139
20240607,093400,120018812,1285,1286,1286,1285,36
20240607,093300,119972527,1286,1286,1286,1286,1445
20240607,093200,118114257,1286,1285,1286,1285,239
20240607,093100,117807128,1285,1286,1286,1285,1511
20240607,093000,115864237,1286,1286,1286,1286,9
20240607,092900,115852663,1286,1287,1287,1286,178
20240607,092800,115623743,1287,1287,1287,1286,223
20240607,092700,115336752,1286,1285,1286,1285,8
20240607,092600,115326468,1285,1289,1289,1285,4351
20240607,092500,109726529,1289,1290,1290,1289,415
20240607,092400,109191472,1290,1290,1291,1290,1152
20240607,092300,107705199,1290,1290,1291,1290,1681
20240607,092200,105536657,1290,1290,1291,1289,740
20240607,092100,104581998,1290,1290,1290,1290,840
20240607,092000,103498398,1290,1287,1290,1287,2078
20240607,091900,100820718,1287,1286,1287,1286,271
20240607,091800,100472132,1286,1285,1286,1285,2819
20240607,091700,96849707,1284,1284,1284,1284,1802
20240607,091600,94535939,1284,1283,1284,1282,4813
20240607,091500,88359129,1283,1283,1284,1283,1018
20240607,091400,87053034,1282,1284,1284,1282,3012
20240607,091300,83190379,1284,1284,1284,1284,501
20240607,091200,82547095,1284,1284,1284,1284,231
20240607,091100,82250491,1284,1284,1284,1284,3057
20240607,091000,78325303,1285,1282,1285,1282,23
20240607,090900,78295801,1284,1282,1284,1282,4324
20240607,090800,72750410,1283,1282,1283,1282,865
20240607,090700,71641427,1282,1283,1285,1282,3655
20240607,090600,66955375,1282,1282,1282,1281,1212
20240607,090500,65401601,1281,1281,1281,1281,1609
20240607,090400,63340472,1280,1282,1282,1280,4447
20240607,090300,57648289,1280,1282,1284,1280,18505
20240607,090200,33957619,1283,1280,1283,1280,266
20240607,090100,33616705,1281,1280,1281,1280,2802
20240607,090000,30030044,1274,1271,1277,1271,23606