stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,185000,4143289100,11040,11040,11040,11040,8448
20240607,184900,4143289100,11040,11040,11040,11040,0
20240607,184800,4143289100,11040,11040,11040,11040,0
20240607,184700,4143289100,11040,11040,11040,11040,0
20240607,184600,4143289100,11040,11040,11040,11040,0
20240607,184500,4143289100,11040,11040,11040,11040,0
20240607,184400,4143289100,11040,11040,11040,11040,0
20240607,184300,4143289100,11040,11040,11040,11040,0
20240607,184200,4143289100,11040,11040,11040,11040,0
20240607,184100,4143289100,11040,11040,11040,11040,0
20240607,184000,4143289100,11040,11040,11040,11040,0
20240607,183900,4143289100,11040,11040,11040,11040,0
20240607,183800,4143289100,11040,11040,11040,11040,0
20240607,183700,4143289100,11040,11040,11040,11040,0
20240607,183600,4143289100,11040,11040,11040,11040,0
20240607,183500,4143289100,11040,11040,11040,11040,0
20240607,183400,4143289100,11040,11040,11040,11040,0
20240607,183300,4143289100,11040,11040,11040,11040,0
20240607,183200,4143289100,11040,11040,11040,11040,0
20240607,183100,4143289100,11040,11040,11040,11040,0
20240607,183000,4143289100,11040,11040,11040,11040,0
20240607,182900,4143289100,11040,11040,11040,11040,0
20240607,182800,4143289100,11040,11040,11040,11040,0
20240607,182700,4143289100,11040,11040,11040,11040,0
20240607,182600,4143289100,11040,11040,11040,11040,0
20240607,182500,4143289100,11040,11040,11040,11040,0
20240607,182400,4143289100,11040,11040,11040,11040,0
20240607,182300,4143289100,11040,11040,11040,11040,0
20240607,182200,4143289100,11040,11040,11040,11040,0
20240607,182100,4143289100,11040,11040,11040,11040,0
20240607,182000,4143289100,11040,11040,11040,11040,8448
20240607,181900,4143289100,11040,11040,11040,11040,0
20240607,181800,4143289100,11040,11040,11040,11040,0
20240607,181700,4143289100,11040,11040,11040,11040,0
20240607,181600,4143289100,11040,11040,11040,11040,0
20240607,181500,4143289100,11040,11040,11040,11040,0
20240607,181400,4143289100,11040,11040,11040,11040,0
20240607,181300,4143289100,11040,11040,11040,11040,0
20240607,181200,4143289100,11040,11040,11040,11040,0
20240607,181100,4143289100,11040,11040,11040,11040,0
20240607,181000,4143289100,11040,11040,11040,11040,0
20240607,180900,4143289100,11040,11040,11040,11040,0
20240607,180800,4143289100,11040,11040,11040,11040,0
20240607,180700,4143289100,11040,11040,11040,11040,0
20240607,180600,4143289100,11040,11040,11040,11040,0
20240607,180500,4143289100,11040,11040,11040,11040,0
20240607,180400,4143289100,11040,11040,11040,11040,0
20240607,180300,4143289100,11040,11040,11040,11040,0
20240607,180200,4143289100,11040,11040,11040,11040,0
20240607,180100,4143289100,11040,11040,11040,11040,0
20240607,180000,4143289100,11040,11040,11040,11040,0
20240607,175900,4143289100,11040,11040,11040,11040,0
20240607,175800,4143289100,11040,11040,11040,11040,0
20240607,175700,4143289100,11040,11040,11040,11040,0
20240607,175600,4143289100,11040,11040,11040,11040,0
20240607,175500,4143289100,11040,11040,11040,11040,0
20240607,175400,4143289100,11040,11040,11040,11040,0
20240607,175300,4143289100,11040,11040,11040,11040,0
20240607,175200,4143289100,11040,11040,11040,11040,0
20240607,175100,4143289100,11040,11040,11040,11040,0
20240607,175000,4143289100,11040,11040,11040,11040,8448
20240607,174900,4143289100,11040,11040,11040,11040,0
20240607,174800,4143289100,11040,11040,11040,11040,0
20240607,174700,4143289100,11040,11040,11040,11040,0
20240607,174600,4143289100,11040,11040,11040,11040,0
20240607,174500,4143289100,11040,11040,11040,11040,0
20240607,174400,4143289100,11040,11040,11040,11040,0
20240607,174300,4143289100,11040,11040,11040,11040,0
20240607,174200,4143289100,11040,11040,11040,11040,0
20240607,174100,4143289100,11040,11040,11040,11040,0
20240607,174000,4143289100,11040,11040,11040,11040,0
20240607,173900,4143289100,11040,11040,11040,11040,0
20240607,173800,4143289100,11040,11040,11040,11040,0
20240607,173700,4143289100,11040,11040,11040,11040,0
20240607,173600,4143289100,11040,11040,11040,11040,0
20240607,173500,4143289100,11040,11040,11040,11040,0
20240607,173400,4143289100,11040,11040,11040,11040,0
20240607,173300,4143289100,11040,11040,11040,11040,0
20240607,173200,4143289100,11040,11040,11040,11040,0
20240607,173100,4143289100,11040,11040,11040,11040,0
20240607,173000,4143289100,11040,11040,11040,11040,0
20240607,172900,4143289100,11040,11040,11040,11040,0
20240607,172800,4143289100,11040,11040,11040,11040,0
20240607,172700,4143289100,11040,11040,11040,11040,0
20240607,172600,4143289100,11040,11040,11040,11040,0
20240607,172500,4143289100,11040,11040,11040,11040,0
20240607,172400,4143289100,11040,11040,11040,11040,0
20240607,172300,4143289100,11040,11040,11040,11040,0
20240607,172200,4143289100,11040,11040,11040,11040,0
20240607,172100,4143289100,11040,11040,11040,11040,0
20240607,172000,4143289100,11040,11040,11040,11040,8448
20240607,171900,4143289100,11040,11040,11040,11040,0
20240607,171800,4143289100,11040,11040,11040,11040,0
20240607,171700,4143289100,11040,11040,11040,11040,0
20240607,171600,4143289100,11040,11040,11040,11040,0
20240607,171500,4143289100,11040,11040,11040,11040,0
20240607,171400,4143289100,11040,11040,11040,11040,0
20240607,171300,4143289100,11040,11040,11040,11040,0
20240607,171200,4143289100,11040,11040,11040,11040,0
20240607,171100,4143289100,11040,11040,11040,11040,0
20240607,171000,4143289100,11040,11040,11040,11040,0
20240607,170900,4143289100,11040,11040,11040,11040,0
20240607,170800,4143289100,11040,11040,11040,11040,0
20240607,170700,4143289100,11040,11040,11040,11040,0
20240607,170600,4143289100,11040,11040,11040,11040,0
20240607,170500,4143289100,11040,11040,11040,11040,0
20240607,170400,4143289100,11040,11040,11040,11040,0
20240607,170300,4143289100,11040,11040,11040,11040,0
20240607,170200,4143289100,11040,11040,11040,11040,0
20240607,170100,4143289100,11040,11040,11040,11040,0
20240607,170000,4143289100,11040,11040,11040,11040,0
20240607,165900,4143289100,11040,11040,11040,11040,0
20240607,165800,4143289100,11040,11040,11040,11040,0
20240607,165700,4143289100,11040,11040,11040,11040,0
20240607,165600,4143289100,11040,11040,11040,11040,0
20240607,165500,4143289100,11040,11040,11040,11040,0
20240607,165400,4143289100,11040,11040,11040,11040,0
20240607,165300,4143289100,11040,11040,11040,11040,0
20240607,165200,4143289100,11040,11040,11040,11040,0
20240607,165100,4143289100,11040,11040,11040,11040,0
20240607,165000,4143289100,11040,11040,11040,11040,8448
20240607,164900,4143289100,11040,11040,11040,11040,0
20240607,164800,4143289100,11040,11040,11040,11040,0
20240607,164700,4143289100,11040,11040,11040,11040,0
20240607,164600,4143289100,11040,11040,11040,11040,0
20240607,164500,4143289100,11040,11040,11040,11040,0
20240607,164400,4143289100,11040,11040,11040,11040,0
20240607,164300,4143289100,11040,11040,11040,11040,0
20240607,164200,4143289100,11040,11040,11040,11040,0
20240607,164100,4143289100,11040,11040,11040,11040,0
20240607,164000,4143289100,11040,11040,11040,11040,0
20240607,163900,4143289100,11040,11040,11040,11040,0
20240607,163800,4143289100,11040,11040,11040,11040,0
20240607,163700,4143289100,11040,11040,11040,11040,0
20240607,163600,4143289100,11040,11040,11040,11040,0
20240607,163500,4143289100,11040,11040,11040,11040,0
20240607,163400,4143289100,11040,11040,11040,11040,0
20240607,163300,4143289100,11040,11040,11040,11040,0
20240607,163200,4143289100,11040,11040,11040,11040,0
20240607,163100,4143289100,11040,11040,11040,11040,0
20240607,163000,4143289100,11040,11040,11040,11040,0
20240607,162900,4143289100,11040,11040,11040,11040,0
20240607,162800,4143289100,11040,11040,11040,11040,0
20240607,162700,4143289100,11040,11040,11040,11040,0
20240607,162600,4143289100,11040,11040,11040,11040,0
20240607,162500,4143289100,11040,11040,11040,11040,0
20240607,162400,4143289100,11040,11040,11040,11040,0
20240607,162300,4143289100,11040,11040,11040,11040,0
20240607,162200,4143289100,11040,11040,11040,11040,0
20240607,162100,4143289100,11040,11040,11040,11040,0
20240607,162000,4143289100,11040,11040,11040,11040,8448
20240607,161900,4143289100,11040,11040,11040,11040,0
20240607,161800,4143289100,11040,11040,11040,11040,0
20240607,161700,4143289100,11040,11040,11040,11040,0
20240607,161600,4143289100,11040,11040,11040,11040,0
20240607,161500,4143289100,11040,11040,11040,11040,0
20240607,161400,4143289100,11040,11040,11040,11040,0
20240607,161300,4143289100,11040,11040,11040,11040,0
20240607,161200,4143289100,11040,11040,11040,11040,0
20240607,161100,4143289100,11040,11040,11040,11040,0
20240607,161000,4143289100,11040,11040,11040,11040,0
20240607,160900,4143289100,11040,11040,11040,11040,0
20240607,160800,4143289100,11040,11040,11040,11040,0
20240607,160700,4143289100,11040,11040,11040,11040,0
20240607,160600,4143289100,11040,11040,11040,11040,0
20240607,160500,4143289100,11040,11040,11040,11040,0
20240607,160400,4143289100,11040,11040,11040,11040,0
20240607,160300,4143289100,11040,11040,11040,11040,0
20240607,160200,4143289100,11040,11040,11040,11040,0
20240607,160100,4143289100,11040,11040,11040,11040,0
20240607,160000,4143289100,11040,11040,11040,11040,0
20240607,155900,4143289100,11040,11040,11040,11040,0
20240607,155800,4143289100,11040,11040,11040,11040,0
20240607,155700,4143289100,11040,11040,11040,11040,0
20240607,155600,4143289100,11040,11040,11040,11040,0
20240607,155500,4143289100,11040,11040,11040,11040,0
20240607,155400,4143289100,11040,11040,11040,11040,0
20240607,155300,4143289100,11040,11040,11040,11040,0
20240607,155200,4143289100,11040,11040,11040,11040,0
20240607,155100,4143289100,11040,11040,11040,11040,0
20240607,155000,4143289100,11040,11040,11040,11040,8448
20240607,154900,4143289100,11040,11040,11040,11040,0
20240607,154800,4143289100,11040,11040,11040,11040,0
20240607,154700,4143289100,11040,11040,11040,11040,0
20240607,154600,4143289100,11040,11040,11040,11040,0
20240607,154500,4143289100,11040,11040,11040,11040,0
20240607,154400,4143289100,11040,11040,11040,11040,0
20240607,154300,4143289100,11040,11040,11040,11040,0
20240607,154200,4143289100,11040,11040,11040,11040,0
20240607,154100,4143289100,11040,11040,11040,11040,0
20240607,154000,4143289100,11040,11040,11040,11040,0
20240607,153900,4143289100,11040,11040,11040,11040,0
20240607,153800,4143289100,11040,11040,11040,11040,0
20240607,153700,4143289100,11040,11040,11040,11040,0
20240607,153600,4143289100,11040,11040,11040,11040,0
20240607,153500,4143289100,11040,11040,11040,11040,0
20240607,153400,4143289100,11040,11040,11040,11040,0
20240607,153300,4143289100,11040,11040,11040,11040,0
20240607,153200,4143289100,11040,11040,11040,11040,0
20240607,153100,4143289100,11040,11040,11040,11040,0
20240607,153000,4143289100,11040,11040,11040,11040,8448
20240607,152900,4050023180,11060,11060,11060,11060,0
20240607,152800,4050023180,11060,11060,11060,11060,0
20240607,152700,4050023180,11060,11060,11060,11060,0
20240607,152600,4050023180,11060,11060,11060,11060,0
20240607,152500,4050023180,11060,11060,11060,11060,0
20240607,152400,4050023180,11060,11060,11060,11060,0
20240607,152300,4050023180,11060,11060,11060,11060,0
20240607,152200,4050023180,11060,11060,11060,11060,0
20240607,152100,4050023180,11060,11060,11060,11060,0
20240607,152000,4050023180,11060,11060,11060,11060,0
20240607,151900,4050023180,11060,11050,11060,11050,1049
20240607,151800,4038429900,11060,11050,11060,11050,2177
20240607,151700,4014372340,11060,11060,11070,11050,780
20240607,151600,4005745650,11050,11080,11080,11050,479
20240607,151500,4000452640,11050,11050,11050,11040,2165
20240607,151400,3976547990,11050,11050,11050,11040,419
20240607,151300,3971919680,11050,11060,11060,11040,4470
20240607,151200,3922502930,11060,11070,11090,11060,1817
20240607,151100,3902385100,11070,11080,11080,11070,2468
20240607,151000,3875050520,11100,11070,11100,11070,116
20240607,150900,3873765160,11080,11090,11100,11080,680
20240607,150800,3866219950,11090,11070,11100,11070,774
20240607,150700,3857651370,11070,11060,11070,11060,2963
20240607,150600,3824858050,11060,11060,11070,11050,1701
20240607,150500,3806045560,11060,11060,11070,11060,1191
20240607,150400,3792869920,11060,11060,11070,11060,155
20240607,150300,3791155190,11070,11050,11070,11050,462
20240607,150200,3786044630,11050,11050,11060,11040,2418
20240607,150100,3759328820,11050,11040,11060,11040,1165
20240607,150000,3746460600,11050,11050,11050,11040,702
20240607,145900,3738703510,11040,11050,11050,11040,814
20240607,145800,3729710450,11050,11040,11050,11030,871
20240607,145700,3720095240,11040,11040,11050,11030,2118
20240607,145600,3696728200,11040,11090,11090,11030,15841
20240607,145500,3521550560,11090,11100,11100,11090,1428
20240607,145400,3505704400,11090,11100,11110,11090,10940
20240607,145300,3384296110,11100,11100,11110,11100,603
20240607,145200,3377601370,11100,11110,11120,11100,3454
20240607,145100,3339229240,11120,11130,11130,11120,4102
20240607,145000,3293614880,11120,11130,11140,11120,613
20240607,144900,3286791880,11140,11130,11140,11130,690
20240607,144800,3279111960,11130,11120,11130,11120,8
20240607,144700,3279022960,11120,11120,11120,11120,2286
20240607,144600,3253602640,11120,11130,11140,11120,2203
20240607,144500,3229096550,11130,11140,11140,11120,1841
20240607,144400,3208618550,11120,11140,11140,11120,1303
20240607,144300,3194114960,11140,11130,11140,11130,390
20240607,144200,3189773830,11130,11130,11130,11130,202
20240607,144100,3187525570,11130,11140,11140,11130,481
20240607,144000,3182171740,11130,11130,11130,11130,400
20240607,143900,3177719740,11130,11130,11130,11120,28
20240607,143800,3177408180,11120,11130,11130,11120,293
20240607,143700,3174149890,11130,11120,11130,11120,608
20240607,143600,3167388720,11120,11130,11130,11120,2011
20240607,143500,3145025500,11130,11140,11140,11120,207
20240607,143400,3142721230,11140,11120,11140,11120,331
20240607,143300,3139037080,11120,11120,11120,11110,104
20240607,143200,3137881100,11120,11110,11120,11100,1072
20240607,143100,3125969910,11110,11110,11120,11110,4443
20240607,143000,3076606540,11120,11140,11140,11120,8436
20240607,142900,2982788470,11130,11130,11130,11130,3940
20240607,142800,2938936270,11130,11140,11150,11130,265
20240607,142700,2935982400,11150,11140,11150,11140,1280
20240607,142600,2921720000,11150,11150,11150,11140,336
20240607,142500,2917975740,11150,11140,11150,11140,1532
20240607,142400,2900906580,11140,11160,11160,11140,1096
20240607,142300,2888684700,11160,11160,11160,11160,238
20240607,142200,2886028620,11160,11150,11160,11150,271
20240607,142100,2883005380,11150,11150,11150,11150,88
20240607,142000,2882024180,11160,11160,11160,11160,55
20240607,141900,2881410380,11150,11140,11150,11140,499
20240607,141800,2875850040,11140,11160,11160,11140,890
20240607,141700,2865930160,11150,11140,11150,11140,624
20240607,141600,2858978000,11150,11160,11160,11150,212
20240607,141500,2856613780,11160,11160,11160,11160,87
20240607,141400,2855642860,11140,11130,11160,11130,217
20240607,141300,2853225210,11140,11150,11150,11140,343
20240607,141200,2849400950,11150,11140,11150,11140,454
20240607,141100,2844342890,11130,11150,11150,11130,1300
20240607,141000,2829863890,11120,11150,11150,11120,1225
20240607,140900,2816232050,11140,11150,11170,11130,809
20240607,140800,2807215690,11140,11120,11140,11120,322
20240607,140700,2803630610,11130,11140,11140,11130,791
20240607,140600,2794821470,11140,11170,11170,11120,7427
20240607,140500,2712021200,11170,11180,11180,11170,535
20240607,140400,2706039940,11180,11210,11210,11170,1097
20240607,140300,2693783600,11170,11180,11190,11170,654
20240607,140200,2686474450,11230,11160,11230,11160,8696
20240607,140100,2589347460,11150,11150,11150,11140,726
20240607,140000,2581255560,11150,11150,11150,11140,557
20240607,135900,2575045030,11150,11160,11160,11140,8146
20240607,135800,2484180770,11170,11160,11170,11160,1769
20240607,135700,2464423640,11160,11230,11230,11150,24985
20240607,135600,2184961590,11230,11230,11280,11220,653
20240607,135500,2177633910,11230,11220,11230,11220,258
20240607,135400,2174738710,11220,11230,11230,11220,671
20240607,135300,2167209410,11230,11240,11240,11220,777
20240607,135200,2158488750,11240,11260,11260,11230,789
20240607,135100,2149620220,11270,11230,11270,11220,4377
20240607,135000,2100476370,11240,11250,11250,11240,1211
20240607,134900,2086858970,11250,11260,11260,11250,193
20240607,134800,2084687170,11260,11280,11280,11260,1254
20240607,134700,2070560560,11270,11270,11270,11270,50
20240607,134600,2069997060,11280,11270,11280,11270,585
20240607,134500,2063403190,11280,11290,11290,11270,1078
20240607,134400,2051243690,11310,11310,11310,11310,1
20240607,134300,2051232380,11280,11280,11280,11270,371
20240607,134200,2047047560,11290,11290,11290,11290,110
20240607,134100,2045805660,11310,11290,11310,11290,129
20240607,134000,2044349090,11290,11310,11310,11290,761
20240607,133900,2035743160,11310,11310,11310,11310,293
20240607,133800,2032429330,11310,11310,11310,11310,0
20240607,133700,2032429330,11310,11310,11310,11310,0
20240607,133600,2032429330,11310,11310,11310,11310,1000
20240607,133500,2021119330,11290,11290,11290,11290,458
20240607,133400,2015948510,11290,11300,11300,11290,1156
20240607,133300,2002887270,11290,11280,11290,11280,99
20240607,133200,2001769950,11280,11290,11290,11280,309
20240607,133100,1998284410,11290,11290,11290,11290,102
20240607,133000,1997132830,11290,11290,11290,11290,505
20240607,132900,1991431380,11290,11290,11290,11290,64
20240607,132800,1990708820,11280,11280,11280,11280,142
20240607,132700,1989107060,11280,11280,11280,11280,85
20240607,132600,1988148260,11280,11290,11290,11280,678
20240607,132500,1980497920,11300,11300,11300,11300,10
20240607,132400,1980384920,11300,11300,11300,11300,0
20240607,132300,1980384920,11300,11300,11300,11300,54
20240607,132200,1979774720,11310,11310,11310,11310,10
20240607,132100,1979661620,11270,11300,11300,11270,714
20240607,132000,1971601500,11300,11300,11300,11300,10
20240607,131900,1971488500,11310,11310,11310,11310,6
20240607,131800,1971420640,11310,11300,11310,11300,215
20240607,131700,1968990500,11310,11300,11310,11300,386
20240607,131600,1964628540,11300,11300,11300,11290,56
20240607,131500,1963996120,11300,11310,11310,11290,453
20240607,131400,1958877860,11310,11310,11310,11300,327
20240607,131300,1955180650,11320,11320,11320,11320,6
20240607,131200,1955112730,11330,11300,11330,11280,1504
20240607,131100,1938147280,11290,11300,11300,11290,1102
20240607,131000,1925705160,11310,11320,11320,11300,414
20240607,130900,1921025210,11310,11310,11310,11310,210
20240607,130800,1918650110,11310,11320,11320,11310,140
20240607,130700,1917065370,11320,11330,11330,11320,13
20240607,130600,1916918140,11330,11340,11340,11330,106
20240607,130500,1915717140,11330,11340,11340,11330,13
20240607,130400,1915569730,11350,11370,11370,11310,211
20240607,130300,1913180850,11330,11370,11370,11330,772
20240607,130200,1904419400,11380,11380,11380,11380,0
20240607,130100,1904419400,11380,11370,11380,11370,187
20240607,130000,1902293200,11380,11380,11380,11380,1
20240607,125900,1902281820,11380,11370,11380,11360,9
20240607,125800,1902179460,11360,11360,11360,11360,20
20240607,125700,1901952260,11380,11380,11380,11290,3640
20240607,125600,1860701730,11380,11400,11400,11380,3706
20240607,125500,1818467050,11410,11410,11410,11410,20
20240607,125400,1818238850,11410,11410,11410,11410,105
20240607,125300,1817040800,11410,11430,11430,11410,144
20240607,125200,1815397150,11430,11440,11440,11430,8
20240607,125100,1815305660,11430,11420,11430,11420,588
20240607,125000,1808586680,11420,11420,11420,11420,0
20240607,124900,1808586680,11420,11430,11430,11420,1731
20240607,124800,1788815030,11420,11420,11420,11420,214
20240607,124700,1786371150,11390,11410,11410,11390,358
20240607,124600,1782287530,11410,11420,11420,11410,89
20240607,124500,1781271380,11420,11420,11420,11420,101
20240607,124400,1780117960,11420,11420,11440,11420,427
20240607,124300,1775241190,11420,11440,11440,11410,213
20240607,124200,1772810200,11440,11440,11440,11440,17
20240607,124100,1772615720,11440,11440,11440,11440,103
20240607,124000,1771437400,11440,11440,11450,11430,478
20240607,123900,1765969230,11440,11430,11440,11410,343
20240607,123800,1762051990,11410,11430,11440,11380,424
20240607,123700,1757218670,11430,11430,11430,11420,1516
20240607,123600,1739899920,11440,11440,11450,11440,125
20240607,123500,1738469020,11450,11390,11450,11380,8337
20240607,123400,1643352270,11390,11370,11390,11370,2997
20240607,123300,1609241270,11370,11360,11370,11360,691
20240607,123200,1601389490,11350,11350,11350,11350,14
20240607,123100,1601230590,11340,11350,11350,11340,141
20240607,123000,1599630370,11360,11360,11360,11360,0
20240607,122900,1599630370,11360,11360,11360,11360,141
20240607,122800,1598028610,11370,11370,11370,11370,5
20240607,122700,1597971760,11370,11360,11370,11360,216
20240607,122600,1595517840,11370,11350,11370,11350,47
20240607,122500,1594983940,11300,11370,11370,11300,649
20240607,122400,1587641740,11370,11370,11370,11370,24
20240607,122300,1587368860,11350,11340,11350,11340,1136
20240607,122200,1574476510,11340,11340,11340,11340,0
20240607,122100,1574476510,11340,11340,11340,11330,12
20240607,122000,1574340480,11340,11340,11340,11340,0
20240607,121900,1574340480,11340,11340,11340,11330,124
20240607,121800,1572935450,11340,11340,11340,11340,100
20240607,121700,1571801450,11300,11340,11340,11300,121
20240607,121600,1570433450,11340,11330,11340,11330,186
20240607,121500,1568325290,11330,11330,11330,11330,4
20240607,121400,1568279970,11340,11340,11340,11340,0
20240607,121300,1568279970,11340,11310,11340,11300,463
20240607,121200,1563034630,11310,11320,11320,11310,500
20240607,121100,1557378840,11340,11310,11340,11310,86
20240607,121000,1556406150,11310,11300,11320,11300,643
20240607,120900,1549139850,11320,11340,11340,11320,16
20240607,120800,1548958470,11340,11330,11340,11330,282
20240607,120700,1545761160,11340,11340,11340,11340,229
20240607,120600,1543164300,11340,11340,11340,11340,244
20240607,120500,1540397340,11350,11350,11350,11350,0
20240607,120400,1540397340,11350,11340,11350,11340,45
20240607,120300,1539886890,11350,11350,11350,11340,390
20240607,120200,1535464130,11350,11340,11350,11300,1042
20240607,120100,1523648200,11350,11320,11350,11320,1532
20240607,120000,1506298550,11320,11290,11320,11290,706
20240607,115900,1498315880,11290,11290,11290,11290,0
20240607,115800,1498315880,11290,11290,11290,11290,0
20240607,115700,1498315880,11290,11290,11290,11290,45
20240607,115600,1497807830,11280,11310,11310,11280,418
20240607,115500,1493086960,11310,11310,11310,11300,244
20240607,115400,1490328510,11310,11310,11310,11310,1594
20240607,115300,1472300370,11310,11320,11320,11310,561
20240607,115200,1465955210,11320,11320,11320,11320,0
20240607,115100,1465955210,11320,11320,11320,11320,0
20240607,115000,1465955210,11320,11310,11320,11310,36
20240607,114900,1465547700,11310,11310,11310,11310,0
20240607,114800,1465547700,11310,11320,11320,11310,290
20240607,114700,1462267400,11300,11300,11300,11300,120
20240607,114600,1460911400,11290,11290,11290,11290,0
20240607,114500,1460911400,11290,11290,11290,11290,9
20240607,114400,1460809790,11290,11280,11290,11280,303
20240607,114300,1457391930,11280,11280,11280,11280,2
20240607,114200,1457369370,11280,11280,11280,11280,12
20240607,114100,1457234010,11280,11280,11280,11280,27
20240607,114000,1456929450,11250,11250,11250,11250,11
20240607,113900,1456805700,11240,11270,11280,11240,3912
20240607,113800,1412832620,11280,11280,11280,11280,2
20240607,113700,1412810060,11280,11280,11280,11280,247
20240607,113600,1410023900,11280,11280,11280,11280,1
20240607,113500,1410012620,11280,11280,11280,11280,3
20240607,113400,1409978780,11250,11280,11290,11250,2733
20240607,113300,1379225120,11260,11290,11290,11260,1404
20240607,113200,1363415830,11260,11290,11290,11260,388
20240607,113100,1359045770,11330,11320,11330,11320,62
20240607,113000,1358343890,11320,11290,11320,11290,269
20240607,112900,1355305710,11330,11330,11330,11330,0
20240607,112800,1355305710,11330,11330,11330,11330,0
20240607,112700,1355305710,11330,11330,11330,11330,0
20240607,112600,1355305710,11330,11300,11330,11290,11
20240607,112500,1355181470,11330,11330,11330,11330,265
20240607,112400,1352179020,11340,11340,11340,11340,26
20240607,112300,1351884180,11340,11340,11340,11340,1
20240607,112200,1351872840,11270,11280,11280,11270,121
20240607,112100,1350509140,11270,11300,11300,11260,160
20240607,112000,1348706020,11300,11300,11300,11300,0
20240607,111900,1348706020,11300,11320,11320,11250,1537
20240607,111800,1331368060,11330,11340,11340,11330,88
20240607,111700,1330370520,11340,11330,11340,11330,110
20240607,111600,1329123320,11340,11340,11340,11340,238
20240607,111500,1326424400,11350,11350,11350,11350,3
20240607,111400,1326390350,11350,11350,11350,11350,2
20240607,111300,1326367650,11340,11340,11340,11340,526
20240607,111200,1320402810,11350,11350,11350,11350,0
20240607,111100,1320402810,11350,11350,11350,11340,116
20240607,111000,1319086310,11350,11350,11350,11350,2
20240607,110900,1319063610,11340,11350,11350,11340,19
20240607,110800,1318848110,11340,11350,11350,11340,65
20240607,110700,1318110370,11350,11330,11350,11330,545
20240607,110600,1311925500,11340,11340,11340,11340,7
20240607,110500,1311846120,11350,11350,11350,11350,102
20240607,110400,1310688420,11350,11340,11350,11340,190
20240607,110300,1308533810,11350,11340,11350,11340,105
20240607,110200,1307342790,11350,11340,11350,11340,84
20240607,110100,1306389410,11350,11350,11350,11340,406
20240607,110000,1301782340,11350,11370,11370,11350,1876
20240607,105900,1280471160,11380,11380,11380,11380,1
20240607,105800,1280459780,11370,11380,11380,11360,437
20240607,105700,1275490980,11390,11380,11390,11370,1081
20240607,105600,1263185810,11380,11360,11380,11350,185
20240607,105500,1261080810,11360,11360,11360,11360,89
20240607,105400,1260069770,11320,11310,11350,11310,305
20240607,105300,1256615410,11320,11320,11320,11320,3
20240607,105200,1256581450,11320,11320,11320,11320,132
20240607,105100,1255087210,11320,11310,11330,11310,477
20240607,105000,1249688360,11300,11290,11300,11290,16
20240607,104900,1249507620,11280,11280,11280,11280,0
20240607,104800,1249507620,11280,11280,11280,11280,5
20240607,104700,1249451220,11280,11280,11280,11280,90
20240607,104600,1248436020,11270,11280,11280,11270,409
20240607,104500,1243824990,11280,11280,11280,11280,19
20240607,104400,1243610670,11280,11280,11280,11280,5
20240607,104300,1243554270,11320,11320,11320,11320,0
20240607,104200,1243554270,11320,11320,11320,11320,7
20240607,104100,1243475030,11280,11290,11290,11280,1115
20240607,104000,1230896640,11290,11270,11320,11270,723
20240607,103900,1222736790,11270,11280,11280,11270,95
20240607,103800,1221666120,11270,11320,11320,11270,1243
20240607,103700,1207630240,11320,11320,11320,11320,126
20240607,103600,1206203920,11320,11330,11340,11320,343
20240607,103500,1202318220,11340,11350,11350,11320,639
20240607,103400,1195072400,11350,11370,11370,11350,1790
20240607,103300,1174732450,11360,11350,11370,11350,1599
20240607,103200,1156558440,11350,11360,11370,11340,1491
20240607,103100,1139634620,11360,11330,11360,11320,1548
20240607,103000,1122065590,11330,11310,11330,11310,249
20240607,102900,1119248140,11300,11280,11300,11270,271
20240607,102800,1116187470,11280,11290,11290,11280,438
20240607,102700,1111245380,11280,11280,11280,11280,153
20240607,102600,1109519540,11280,11280,11290,11280,116
20240607,102500,1108209990,11290,11290,11290,11290,4
20240607,102400,1108164830,11290,11260,11290,11250,902
20240607,102300,1098007140,11290,11290,11290,11290,1
20240607,102200,1097995850,11260,11260,11260,11260,0
20240607,102100,1097995850,11260,11260,11260,11260,0
20240607,102000,1097995850,11260,11260,11300,11260,192
20240607,101900,1095833130,11300,11290,11300,11290,60
20240607,101800,1095155500,11290,11300,11300,11290,3130
20240607,101700,1059817790,11300,11290,11300,11270,156
20240607,101600,1058056470,11290,11260,11290,11250,627
20240607,101500,1051000800,11290,11280,11300,11280,876
20240607,101400,1041115940,11300,11250,11300,11250,268
20240607,101300,1038096160,11260,11250,11260,11240,331
20240607,101200,1034373960,11250,11240,11250,11240,341
20240607,101100,1030538710,11240,11240,11240,11200,658
20240607,101000,1023150790,11200,11200,11200,11200,278
20240607,100900,1020037190,11200,11200,11200,11200,31
20240607,100800,1019689990,11190,11250,11250,11190,1267
20240607,100700,1005512030,11190,11200,11200,11190,1609
20240607,100600,987497880,11200,11250,11250,11200,431
20240607,100500,982661580,11250,11200,11250,11200,215
20240607,100400,980253080,11200,11220,11220,11200,2327
20240607,100300,954172350,11210,11210,11210,11210,334
20240607,100200,950428210,11210,11230,11270,11210,463
20240607,100100,945224720,11230,11210,11230,11200,594
20240607,100000,938564920,11200,11210,11210,11200,514
20240607,095900,932808060,11210,11210,11210,11200,111
20240607,095800,931563870,11210,11200,11210,11190,1897
20240607,095700,910324310,11210,11210,11230,11210,751
20240607,095600,901905380,11230,11210,11230,11210,130
20240607,095500,900447880,11210,11200,11210,11200,55
20240607,095400,899831780,11200,11210,11210,11200,2324
20240607,095300,873796710,11210,11210,11210,11210,876
20240607,095200,863976750,11210,11210,11210,11200,869
20240607,095100,854241680,11200,11200,11200,11200,372
20240607,095000,850075280,11200,11200,11210,11200,1322
20240607,094900,835266750,11200,11230,11230,11200,740
20240607,094800,826965980,11230,11240,11240,11230,369
20240607,094700,822819420,11240,11240,11240,11240,1
20240607,094600,822808180,11230,11250,11250,11230,1014
20240607,094500,811407150,11260,11270,11270,11260,739
20240607,094400,803083730,11250,11240,11270,11240,1091
20240607,094300,790812180,11240,11230,11240,11230,59
20240607,094200,790149530,11230,11230,11230,11230,50
20240607,094100,789588030,11230,11230,11230,11230,221
20240607,094000,787106200,11230,11230,11240,11230,319
20240607,093900,783523610,11210,11210,11210,11210,76
20240607,093800,782671650,11200,11230,11230,11190,916
20240607,093700,772410450,11230,11240,11240,11210,294
20240607,093600,769112440,11240,11210,11240,11210,3
20240607,093500,769078750,11210,11200,11210,11190,466
20240607,093400,763859800,11190,11240,11240,11190,648
20240607,093300,756590810,11240,11240,11250,11190,1072
20240607,093200,744589140,11240,11250,11250,11240,168
20240607,093100,742700320,11250,11230,11250,11200,352
20240607,093000,738750330,11250,11250,11250,11190,820
20240607,092900,729547150,11240,11250,11270,11240,1741
20240607,092800,709948990,11240,11180,11240,11170,4563
20240607,092700,658852460,11200,11180,11200,11180,1935
20240607,092600,637204570,11190,11180,11190,11180,806
20240607,092500,628189610,11190,11200,11200,11180,1610
20240607,092400,610174130,11200,11210,11210,11200,1099
20240607,092300,597860250,11210,11240,11250,11190,11643
20240607,092200,467413320,11250,11270,11270,11240,1621
20240607,092100,449175610,11270,11260,11270,11250,491
20240607,092000,443646950,11270,11270,11270,11250,558
20240607,091900,437362240,11270,11270,11270,11270,563
20240607,091800,431017230,11270,11270,11270,11270,696
20240607,091700,423173310,11270,11240,11290,11230,2909
20240607,091600,390410080,11240,11270,11280,11240,3630
20240607,091500,349549950,11280,11280,11290,11270,937
20240607,091400,338985310,11290,11350,11350,11290,413
20240607,091300,334317210,11350,11280,11360,11280,284
20240607,091200,331093960,11360,11300,11360,11270,1703
20240607,091100,311882420,11280,11360,11360,11280,2405
20240607,091000,284715200,11300,11310,11310,11300,4760
20240607,090900,230923310,11310,11350,11360,11300,2550
20240607,090800,202063670,11360,11370,11410,11360,923
20240607,090700,191560730,11400,11400,11410,11400,3592
20240607,090600,150611890,11400,11340,11400,11340,1755
20240607,090500,130691830,11330,11410,11410,11330,1697
20240607,090400,111398680,11410,11360,11410,11360,897
20240607,090300,101185610,11360,11300,11360,11300,2718
20240607,090200,70420150,11300,11360,11360,11300,1180
20240607,090100,57068540,11360,11330,11400,11300,1617
20240607,090000,38761080,11410,11400,11410,11320,3407