stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,193000,1784112840,7170,7170,7170,7170,1808
20240604,192900,1784112840,7170,7170,7170,7170,0
20240604,192800,1784112840,7170,7170,7170,7170,0
20240604,192700,1784112840,7170,7170,7170,7170,0
20240604,192600,1784112840,7170,7170,7170,7170,0
20240604,192500,1784112840,7170,7170,7170,7170,0
20240604,192400,1784112840,7170,7170,7170,7170,0
20240604,192300,1784112840,7170,7170,7170,7170,0
20240604,192200,1784112840,7170,7170,7170,7170,0
20240604,192100,1784112840,7170,7170,7170,7170,0
20240604,192000,1784112840,7170,7170,7170,7170,0
20240604,191900,1784112840,7170,7170,7170,7170,0
20240604,191800,1784112840,7170,7170,7170,7170,0
20240604,191700,1784112840,7170,7170,7170,7170,0
20240604,191600,1784112840,7170,7170,7170,7170,0
20240604,191500,1784112840,7170,7170,7170,7170,0
20240604,191400,1784112840,7170,7170,7170,7170,0
20240604,191300,1784112840,7170,7170,7170,7170,0
20240604,191200,1784112840,7170,7170,7170,7170,0
20240604,191100,1784112840,7170,7170,7170,7170,0
20240604,191000,1784112840,7170,7170,7170,7170,0
20240604,190900,1784112840,7170,7170,7170,7170,0
20240604,190800,1784112840,7170,7170,7170,7170,0
20240604,190700,1784112840,7170,7170,7170,7170,0
20240604,190600,1784112840,7170,7170,7170,7170,0
20240604,190500,1784112840,7170,7170,7170,7170,0
20240604,190400,1784112840,7170,7170,7170,7170,0
20240604,190300,1784112840,7170,7170,7170,7170,0
20240604,190200,1784112840,7170,7170,7170,7170,0
20240604,190100,1784112840,7170,7170,7170,7170,0
20240604,190000,1784112840,7170,7170,7170,7170,1808
20240604,185900,1784112840,7170,7170,7170,7170,0
20240604,185800,1784112840,7170,7170,7170,7170,0
20240604,185700,1784112840,7170,7170,7170,7170,0
20240604,185600,1784112840,7170,7170,7170,7170,0
20240604,185500,1784112840,7170,7170,7170,7170,0
20240604,185400,1784112840,7170,7170,7170,7170,0
20240604,185300,1784112840,7170,7170,7170,7170,0
20240604,185200,1784112840,7170,7170,7170,7170,0
20240604,185100,1784112840,7170,7170,7170,7170,0
20240604,185000,1784112840,7170,7170,7170,7170,0
20240604,184900,1784112840,7170,7170,7170,7170,0
20240604,184800,1784112840,7170,7170,7170,7170,0
20240604,184700,1784112840,7170,7170,7170,7170,0
20240604,184600,1784112840,7170,7170,7170,7170,0
20240604,184500,1784112840,7170,7170,7170,7170,0
20240604,184400,1784112840,7170,7170,7170,7170,0
20240604,184300,1784112840,7170,7170,7170,7170,0
20240604,184200,1784112840,7170,7170,7170,7170,0
20240604,184100,1784112840,7170,7170,7170,7170,0
20240604,184000,1784112840,7170,7170,7170,7170,0
20240604,183900,1784112840,7170,7170,7170,7170,0
20240604,183800,1784112840,7170,7170,7170,7170,0
20240604,183700,1784112840,7170,7170,7170,7170,0
20240604,183600,1784112840,7170,7170,7170,7170,0
20240604,183500,1784112840,7170,7170,7170,7170,0
20240604,183400,1784112840,7170,7170,7170,7170,0
20240604,183300,1784112840,7170,7170,7170,7170,0
20240604,183200,1784112840,7170,7170,7170,7170,0
20240604,183100,1784112840,7170,7170,7170,7170,0
20240604,183000,1784112840,7170,7170,7170,7170,1808
20240604,182900,1784112840,7170,7170,7170,7170,0
20240604,182800,1784112840,7170,7170,7170,7170,0
20240604,182700,1784112840,7170,7170,7170,7170,0
20240604,182600,1784112840,7170,7170,7170,7170,0
20240604,182500,1784112840,7170,7170,7170,7170,0
20240604,182400,1784112840,7170,7170,7170,7170,0
20240604,182300,1784112840,7170,7170,7170,7170,0
20240604,182200,1784112840,7170,7170,7170,7170,0
20240604,182100,1784112840,7170,7170,7170,7170,0
20240604,182000,1784112840,7170,7170,7170,7170,0
20240604,181900,1784112840,7170,7170,7170,7170,0
20240604,181800,1784112840,7170,7170,7170,7170,0
20240604,181700,1784112840,7170,7170,7170,7170,0
20240604,181600,1784112840,7170,7170,7170,7170,0
20240604,181500,1784112840,7170,7170,7170,7170,0
20240604,181400,1784112840,7170,7170,7170,7170,0
20240604,181300,1784112840,7170,7170,7170,7170,0
20240604,181200,1784112840,7170,7170,7170,7170,0
20240604,181100,1784112840,7170,7170,7170,7170,0
20240604,181000,1784112840,7170,7170,7170,7170,0
20240604,180900,1784112840,7170,7170,7170,7170,0
20240604,180800,1784112840,7170,7170,7170,7170,0
20240604,180700,1784112840,7170,7170,7170,7170,0
20240604,180600,1784112840,7170,7170,7170,7170,0
20240604,180500,1784112840,7170,7170,7170,7170,0
20240604,180400,1784112840,7170,7170,7170,7170,0
20240604,180300,1784112840,7170,7170,7170,7170,0
20240604,180200,1784112840,7170,7170,7170,7170,0
20240604,180100,1784112840,7170,7170,7170,7170,0
20240604,180000,1784112840,7170,7170,7170,7170,1808
20240604,175900,1784112840,7170,7170,7170,7170,0
20240604,175800,1784112840,7170,7170,7170,7170,0
20240604,175700,1784112840,7170,7170,7170,7170,0
20240604,175600,1784112840,7170,7170,7170,7170,0
20240604,175500,1784112840,7170,7170,7170,7170,0
20240604,175400,1784112840,7170,7170,7170,7170,0
20240604,175300,1784112840,7170,7170,7170,7170,0
20240604,175200,1784112840,7170,7170,7170,7170,0
20240604,175100,1784112840,7170,7170,7170,7170,0
20240604,175000,1784112840,7170,7170,7170,7170,0
20240604,174900,1784112840,7170,7170,7170,7170,0
20240604,174800,1784112840,7170,7170,7170,7170,0
20240604,174700,1784112840,7170,7170,7170,7170,0
20240604,174600,1784112840,7170,7170,7170,7170,0
20240604,174500,1784112840,7170,7170,7170,7170,0
20240604,174400,1784112840,7170,7170,7170,7170,0
20240604,174300,1784112840,7170,7170,7170,7170,0
20240604,174200,1784112840,7170,7170,7170,7170,0
20240604,174100,1784112840,7170,7170,7170,7170,0
20240604,174000,1784112840,7170,7170,7170,7170,0
20240604,173900,1784112840,7170,7170,7170,7170,0
20240604,173800,1784112840,7170,7170,7170,7170,0
20240604,173700,1784112840,7170,7170,7170,7170,0
20240604,173600,1784112840,7170,7170,7170,7170,0
20240604,173500,1784112840,7170,7170,7170,7170,0
20240604,173400,1784112840,7170,7170,7170,7170,0
20240604,173300,1784112840,7170,7170,7170,7170,0
20240604,173200,1784112840,7170,7170,7170,7170,0
20240604,173100,1784112840,7170,7170,7170,7170,0
20240604,173000,1784112840,7170,7170,7170,7170,1808
20240604,172900,1784112840,7170,7170,7170,7170,0
20240604,172800,1784112840,7170,7170,7170,7170,0
20240604,172700,1784112840,7170,7170,7170,7170,0
20240604,172600,1784112840,7170,7170,7170,7170,0
20240604,172500,1784112840,7170,7170,7170,7170,0
20240604,172400,1784112840,7170,7170,7170,7170,0
20240604,172300,1784112840,7170,7170,7170,7170,0
20240604,172200,1784112840,7170,7170,7170,7170,0
20240604,172100,1784112840,7170,7170,7170,7170,0
20240604,172000,1784112840,7170,7170,7170,7170,0
20240604,171900,1784112840,7170,7170,7170,7170,0
20240604,171800,1784112840,7170,7170,7170,7170,0
20240604,171700,1784112840,7170,7170,7170,7170,0
20240604,171600,1784112840,7170,7170,7170,7170,0
20240604,171500,1784112840,7170,7170,7170,7170,0
20240604,171400,1784112840,7170,7170,7170,7170,0
20240604,171300,1784112840,7170,7170,7170,7170,0
20240604,171200,1784112840,7170,7170,7170,7170,0
20240604,171100,1784112840,7170,7170,7170,7170,0
20240604,171000,1784112840,7170,7170,7170,7170,0
20240604,170900,1784112840,7170,7170,7170,7170,0
20240604,170800,1784112840,7170,7170,7170,7170,0
20240604,170700,1784112840,7170,7170,7170,7170,0
20240604,170600,1784112840,7170,7170,7170,7170,0
20240604,170500,1784112840,7170,7170,7170,7170,0
20240604,170400,1784112840,7170,7170,7170,7170,0
20240604,170300,1784112840,7170,7170,7170,7170,0
20240604,170200,1784112840,7170,7170,7170,7170,0
20240604,170100,1784112840,7170,7170,7170,7170,0
20240604,170000,1784112840,7170,7170,7170,7170,1808
20240604,165900,1784112840,7170,7170,7170,7170,0
20240604,165800,1784112840,7170,7170,7170,7170,0
20240604,165700,1784112840,7170,7170,7170,7170,0
20240604,165600,1784112840,7170,7170,7170,7170,0
20240604,165500,1784112840,7170,7170,7170,7170,0
20240604,165400,1784112840,7170,7170,7170,7170,0
20240604,165300,1784112840,7170,7170,7170,7170,0
20240604,165200,1784112840,7170,7170,7170,7170,0
20240604,165100,1784112840,7170,7170,7170,7170,0
20240604,165000,1784112840,7170,7170,7170,7170,0
20240604,164900,1784112840,7170,7170,7170,7170,0
20240604,164800,1784112840,7170,7170,7170,7170,0
20240604,164700,1784112840,7170,7170,7170,7170,0
20240604,164600,1784112840,7170,7170,7170,7170,0
20240604,164500,1784112840,7170,7170,7170,7170,0
20240604,164400,1784112840,7170,7170,7170,7170,0
20240604,164300,1784112840,7170,7170,7170,7170,0
20240604,164200,1784112840,7170,7170,7170,7170,0
20240604,164100,1784112840,7170,7170,7170,7170,0
20240604,164000,1784112840,7170,7170,7170,7170,0
20240604,163900,1784112840,7170,7170,7170,7170,0
20240604,163800,1784112840,7170,7170,7170,7170,0
20240604,163700,1784112840,7170,7170,7170,7170,0
20240604,163600,1784112840,7170,7170,7170,7170,0
20240604,163500,1784112840,7170,7170,7170,7170,0
20240604,163400,1784112840,7170,7170,7170,7170,0
20240604,163300,1784112840,7170,7170,7170,7170,0
20240604,163200,1784112840,7170,7170,7170,7170,0
20240604,163100,1784112840,7170,7170,7170,7170,0
20240604,163000,1784112840,7170,7170,7170,7170,1808
20240604,162900,1784112840,7170,7170,7170,7170,0
20240604,162800,1784112840,7170,7170,7170,7170,0
20240604,162700,1784112840,7170,7170,7170,7170,0
20240604,162600,1784112840,7170,7170,7170,7170,0
20240604,162500,1784112840,7170,7170,7170,7170,0
20240604,162400,1784112840,7170,7170,7170,7170,0
20240604,162300,1784112840,7170,7170,7170,7170,0
20240604,162200,1784112840,7170,7170,7170,7170,0
20240604,162100,1784112840,7170,7170,7170,7170,0
20240604,162000,1784112840,7170,7170,7170,7170,0
20240604,161900,1784112840,7170,7170,7170,7170,0
20240604,161800,1784112840,7170,7170,7170,7170,0
20240604,161700,1784112840,7170,7170,7170,7170,0
20240604,161600,1784112840,7170,7170,7170,7170,0
20240604,161500,1784112840,7170,7170,7170,7170,0
20240604,161400,1784112840,7170,7170,7170,7170,0
20240604,161300,1784112840,7170,7170,7170,7170,0
20240604,161200,1784112840,7170,7170,7170,7170,0
20240604,161100,1784112840,7170,7170,7170,7170,0
20240604,161000,1784112840,7170,7170,7170,7170,0
20240604,160900,1784112840,7170,7170,7170,7170,0
20240604,160800,1784112840,7170,7170,7170,7170,0
20240604,160700,1784112840,7170,7170,7170,7170,0
20240604,160600,1784112840,7170,7170,7170,7170,0
20240604,160500,1784112840,7170,7170,7170,7170,0
20240604,160400,1784112840,7170,7170,7170,7170,0
20240604,160300,1784112840,7170,7170,7170,7170,0
20240604,160200,1784112840,7170,7170,7170,7170,0
20240604,160100,1784112840,7170,7170,7170,7170,0
20240604,160000,1784112840,7170,7170,7170,7170,1808
20240604,155900,1784112840,7170,7170,7170,7170,0
20240604,155800,1784112840,7170,7170,7170,7170,0
20240604,155700,1784112840,7170,7170,7170,7170,0
20240604,155600,1784112840,7170,7170,7170,7170,0
20240604,155500,1784112840,7170,7170,7170,7170,0
20240604,155400,1784112840,7170,7170,7170,7170,0
20240604,155300,1784112840,7170,7170,7170,7170,0
20240604,155200,1784112840,7170,7170,7170,7170,0
20240604,155100,1784112840,7170,7170,7170,7170,0
20240604,155000,1784112840,7170,7170,7170,7170,0
20240604,154900,1784112840,7170,7170,7170,7170,0
20240604,154800,1784112840,7170,7170,7170,7170,0
20240604,154700,1784112840,7170,7170,7170,7170,0
20240604,154600,1784112840,7170,7170,7170,7170,0
20240604,154500,1784112840,7170,7170,7170,7170,0
20240604,154400,1784112840,7170,7170,7170,7170,0
20240604,154300,1784112840,7170,7170,7170,7170,0
20240604,154200,1784112840,7170,7170,7170,7170,0
20240604,154100,1784112840,7170,7170,7170,7170,0
20240604,154000,1784112840,7170,7170,7170,7170,0
20240604,153900,1784112840,7170,7170,7170,7170,0
20240604,153800,1784112840,7170,7170,7170,7170,0
20240604,153700,1784112840,7170,7170,7170,7170,0
20240604,153600,1784112840,7170,7170,7170,7170,0
20240604,153500,1784112840,7170,7170,7170,7170,0
20240604,153400,1784112840,7170,7170,7170,7170,0
20240604,153300,1784112840,7170,7170,7170,7170,0
20240604,153200,1784112840,7170,7170,7170,7170,0
20240604,153100,1784112840,7170,7170,7170,7170,0
20240604,153000,1784112840,7170,7170,7170,7170,3616
20240604,152900,1771149480,7180,7180,7180,7180,0
20240604,152800,1771149480,7180,7180,7180,7180,0
20240604,152700,1771149480,7180,7180,7180,7180,0
20240604,152600,1771149480,7180,7180,7180,7180,0
20240604,152500,1771149480,7180,7180,7180,7180,0
20240604,152400,1771149480,7180,7180,7180,7180,0
20240604,152300,1771149480,7180,7180,7180,7180,0
20240604,152200,1771149480,7180,7180,7180,7180,0
20240604,152100,1771149480,7180,7180,7180,7180,0
20240604,152000,1771149480,7180,7180,7180,7180,0
20240604,151900,1771149480,7180,7180,7180,7170,1507
20240604,151800,1760343810,7180,7180,7180,7180,384
20240604,151700,1757586690,7180,7180,7180,7180,335
20240604,151600,1755181390,7190,7200,7210,7190,1121
20240604,151500,1747104070,7200,7200,7200,7200,2
20240604,151400,1747089670,7200,7200,7200,7200,453
20240604,151300,1743828070,7200,7200,7200,7200,3
20240604,151200,1743806470,7180,7190,7210,7180,345
20240604,151100,1741328370,7200,7190,7200,7190,1231
20240604,151000,1732467260,7190,7180,7190,7180,159
20240604,150900,1731324300,7190,7190,7190,7190,127
20240604,150800,1730411170,7190,7190,7190,7180,105
20240604,150700,1729656570,7180,7180,7190,7180,2605
20240604,150600,1710952180,7180,7190,7190,7180,132
20240604,150500,1710004100,7190,7190,7190,7190,10
20240604,150400,1709932200,7190,7190,7190,7190,399
20240604,150300,1707063390,7190,7190,7190,7190,0
20240604,150200,1707063390,7190,7190,7190,7190,195
20240604,150100,1705661340,7200,7190,7200,7190,4
20240604,150000,1705632550,7190,7200,7200,7190,1159
20240604,145900,1697299200,7200,7190,7200,7190,99
20240604,145800,1696587370,7200,7200,7200,7200,602
20240604,145700,1692252970,7200,7200,7200,7190,146
20240604,145600,1691202600,7200,7200,7200,7190,1455
20240604,145500,1680728480,7210,7210,7220,7210,474
20240604,145400,1677310920,7210,7220,7220,7210,30
20240604,145300,1677094600,7220,7210,7220,7210,1237
20240604,145200,1668168340,7210,7200,7210,7200,148
20240604,145100,1667101710,7200,7200,7200,7200,530
20240604,145000,1663285710,7200,7200,7200,7200,4
20240604,144900,1663256910,7200,7200,7200,7200,23
20240604,144800,1663091310,7200,7210,7210,7200,1011
20240604,144700,1655811900,7210,7210,7210,7210,23
20240604,144600,1655646070,7210,7210,7210,7210,75
20240604,144500,1655105320,7210,7210,7210,7210,35
20240604,144400,1654852970,7210,7200,7210,7200,14
20240604,144300,1654752130,7200,7210,7210,7200,65
20240604,144200,1654283680,7210,7200,7210,7200,704
20240604,144100,1649214850,7200,7210,7210,7200,270
20240604,144000,1647270150,7210,7200,7210,7190,548
20240604,143900,1643329420,7200,7220,7220,7200,3088
20240604,143800,1621069320,7220,7230,7230,7220,67
20240604,143700,1620585560,7220,7220,7220,7210,3544
20240604,143600,1595033220,7220,7210,7220,7210,617
20240604,143500,1590584320,7210,7220,7220,7210,6
20240604,143400,1590541010,7220,7220,7220,7220,12
20240604,143300,1590454370,7220,7220,7220,7220,154
20240604,143200,1589342490,7220,7220,7220,7220,21
20240604,143100,1589190870,7210,7230,7230,7210,122
20240604,143000,1588309700,7220,7220,7220,7220,1894
20240604,142900,1574635020,7220,7210,7220,7210,1634
20240604,142800,1562853780,7210,7200,7210,7200,60
20240604,142700,1562421680,7200,7200,7200,7190,161
20240604,142600,1561262930,7200,7200,7200,7200,391
20240604,142500,1558447730,7200,7210,7210,7200,51
20240604,142400,1558080030,7220,7220,7220,7220,2
20240604,142300,1558065590,7220,7220,7220,7220,101
20240604,142200,1557336370,7220,7200,7220,7190,178
20240604,142100,1556055540,7200,7210,7210,7200,124
20240604,142000,1555162310,7200,7200,7210,7200,108
20240604,141900,1554384160,7200,7200,7210,7200,5495
20240604,141800,1514820070,7200,7200,7200,7200,100
20240604,141700,1514100070,7200,7210,7210,7200,118
20240604,141600,1513250350,7210,7210,7210,7210,620
20240604,141500,1508780150,7210,7210,7210,7210,267
20240604,141400,1506855080,7210,7210,7210,7210,71
20240604,141300,1506343170,7210,7210,7210,7210,605
20240604,141200,1501981120,7200,7200,7200,7200,30
20240604,141100,1501765120,7210,7210,7210,7210,5
20240604,141000,1501729070,7210,7210,7210,7210,1106
20240604,140900,1493754810,7210,7210,7210,7210,100
20240604,140800,1493033810,7210,7210,7210,7210,2356
20240604,140700,1476047050,7220,7220,7220,7220,600
20240604,140600,1471715050,7220,7220,7220,7220,0
20240604,140500,1471715050,7220,7230,7230,7210,210
20240604,140400,1470198180,7220,7220,7220,7220,14
20240604,140300,1470097100,7220,7210,7220,7210,29
20240604,140200,1469887820,7210,7210,7210,7210,100
20240604,140100,1469166820,7220,7220,7220,7220,10
20240604,140000,1469094620,7230,7220,7230,7220,176
20240604,135900,1467823520,7220,7220,7220,7220,0
20240604,135800,1467823520,7220,7220,7220,7220,1
20240604,135700,1467816300,7210,7220,7220,7210,112
20240604,135600,1467007700,7220,7230,7230,7220,509
20240604,135500,1463332640,7230,7220,7230,7220,712
20240604,135400,1458186380,7220,7220,7220,7220,10
20240604,135300,1458114180,7220,7210,7220,7210,301
20240604,135200,1455943960,7220,7220,7220,7220,200
20240604,135100,1454499960,7230,7230,7230,7230,1
20240604,135000,1454492730,7220,7220,7230,7220,230
20240604,134900,1452831550,7220,7220,7220,7220,854
20240604,134800,1446665670,7210,7220,7220,7210,94
20240604,134700,1445987100,7220,7220,7220,7220,19
20240604,134600,1445849920,7220,7220,7220,7220,5
20240604,134500,1445813820,7220,7220,7220,7220,1053
20240604,134400,1438211160,7220,7220,7220,7220,10
20240604,134300,1438138960,7230,7220,7230,7220,17
20240604,134200,1438016100,7220,7220,7220,7220,0
20240604,134100,1438016100,7220,7220,7220,7220,0
20240604,134000,1438016100,7220,7220,7220,7220,20
20240604,133900,1437871700,7230,7230,7230,7230,250
20240604,133800,1436064200,7230,7230,7230,7230,10
20240604,133700,1435991900,7220,7220,7220,7220,100
20240604,133600,1435269900,7220,7220,7220,7220,301
20240604,133500,1433096680,7230,7230,7230,7230,7
20240604,133400,1433046070,7230,7230,7230,7230,20
20240604,133300,1432901470,7230,7230,7230,7220,1601
20240604,133200,1421342120,7230,7230,7230,7230,30
20240604,133100,1421125220,7220,7220,7220,7220,10
20240604,133000,1421053020,7230,7230,7230,7230,744
20240604,132900,1415673900,7230,7230,7230,7230,100
20240604,132800,1414950900,7220,7230,7230,7220,291
20240604,132700,1412848580,7220,7230,7230,7220,256
20240604,132600,1411000230,7230,7230,7230,7230,669
20240604,132500,1406163360,7230,7230,7230,7230,50
20240604,132400,1405801860,7220,7230,7230,7220,151
20240604,132300,1404711140,7220,7230,7230,7220,90
20240604,132200,1404061140,7230,7230,7230,7210,2981
20240604,132100,1382535200,7230,7240,7240,7230,881
20240604,132000,1376162570,7230,7230,7230,7230,220
20240604,131900,1374571970,7230,7230,7230,7230,40
20240604,131800,1374282770,7230,7230,7240,7230,158
20240604,131700,1373139860,7230,7240,7240,7230,835
20240604,131600,1367102300,7240,7230,7240,7230,2049
20240604,131500,1352288020,7240,7250,7250,7240,688
20240604,131400,1347305820,7260,7260,7260,7260,70
20240604,131300,1346797620,7240,7260,7260,7240,1113
20240604,131200,1338726360,7260,7270,7270,7260,646
20240604,131100,1334035940,7280,7280,7280,7280,0
20240604,131000,1334035940,7280,7280,7280,7280,12
20240604,130900,1333948580,7290,7290,7290,7290,0
20240604,130800,1333948580,7290,7280,7290,7270,351
20240604,130700,1331396590,7290,7280,7290,7280,21
20240604,130600,1331243530,7290,7280,7290,7280,61
20240604,130500,1330799190,7280,7290,7290,7280,209
20240604,130400,1329277040,7290,7290,7290,7290,0
20240604,130300,1329277040,7290,7290,7290,7290,20
20240604,130200,1329131240,7290,7290,7290,7290,62
20240604,130100,1328679260,7270,7290,7290,7270,180
20240604,130000,1327369340,7290,7290,7290,7290,100
20240604,125900,1326640340,7290,7290,7290,7290,179
20240604,125800,1325335430,7290,7290,7290,7290,100
20240604,125700,1324606430,7300,7290,7300,7290,329
20240604,125600,1322208010,7290,7290,7290,7280,144
20240604,125500,1321159660,7280,7280,7280,7280,181
20240604,125400,1319841980,7280,7280,7280,7280,503
20240604,125300,1316180140,7270,7270,7270,7270,9
20240604,125200,1316114710,7270,7280,7280,7270,12
20240604,125100,1316027450,7280,7270,7280,7270,7
20240604,125000,1315976540,7260,7280,7280,7260,289
20240604,124900,1313874620,7280,7280,7280,7280,1
20240604,124800,1313867340,7270,7270,7270,7270,200
20240604,124700,1312413340,7280,7260,7280,7260,341
20240604,124600,1309937660,7280,7280,7280,7280,0
20240604,124500,1309937660,7280,7260,7280,7260,2
20240604,124400,1309923120,7260,7260,7260,7260,5
20240604,124300,1309886820,7280,7280,7280,7280,2
20240604,124200,1309872260,7280,7280,7280,7280,51
20240604,124100,1309500980,7280,7280,7280,7280,100
20240604,124000,1308772980,7280,7280,7280,7280,0
20240604,123900,1308772980,7280,7280,7280,7280,27
20240604,123800,1308576420,7260,7260,7260,7260,10
20240604,123700,1308503820,7280,7280,7280,7260,203
20240604,123600,1307029980,7260,7270,7280,7260,280
20240604,123500,1304994380,7270,7270,7270,7270,409
20240604,123400,1302020950,7270,7270,7270,7270,105
20240604,123300,1301257600,7270,7260,7270,7260,11
20240604,123200,1301177730,7260,7270,7270,7260,250
20240604,123100,1299361730,7270,7270,7270,7270,5
20240604,123000,1299325380,7280,7270,7280,7270,502
20240604,122900,1295675820,7270,7270,7270,7270,1
20240604,122800,1295668550,7260,7260,7260,7260,0
20240604,122700,1295668550,7260,7260,7260,7260,0
20240604,122600,1295668550,7260,7260,7260,7260,0
20240604,122500,1295668550,7260,7260,7260,7260,0
20240604,122400,1295668550,7260,7260,7260,7260,441
20240604,122300,1292466890,7260,7260,7260,7260,1
20240604,122200,1292459630,7280,7280,7280,7280,1
20240604,122100,1292452350,7280,7280,7280,7280,0
20240604,122000,1292452350,7280,7280,7280,7280,103
20240604,121900,1291702510,7280,7270,7280,7260,140
20240604,121800,1290685720,7280,7270,7280,7270,101
20240604,121700,1289951360,7270,7280,7280,7270,141
20240604,121600,1288925760,7280,7280,7280,7280,0
20240604,121500,1288925760,7280,7290,7290,7280,29
20240604,121400,1288714440,7290,7290,7290,7290,0
20240604,121300,1288714440,7290,7290,7290,7290,0
20240604,121200,1288714440,7290,7290,7290,7290,1
20240604,121100,1288707150,7280,7280,7280,7280,107
20240604,121000,1287928190,7280,7280,7280,7280,1
20240604,120900,1287920910,7280,7270,7280,7270,223
20240604,120800,1286299500,7270,7280,7280,7270,70
20240604,120700,1285790500,7280,7270,7280,7270,39
20240604,120600,1285506960,7270,7270,7270,7270,78
20240604,120500,1284939900,7290,7280,7290,7280,1508
20240604,120400,1273960120,7280,7270,7280,7270,138
20240604,120300,1272956850,7270,7270,7270,7270,10
20240604,120200,1272884150,7270,7270,7270,7270,89
20240604,120100,1272237120,7260,7260,7260,7260,0
20240604,120000,1272237120,7260,7260,7260,7260,1
20240604,115900,1272229860,7260,7260,7260,7260,19
20240604,115800,1272091920,7250,7250,7250,7250,448
20240604,115700,1268843920,7270,7270,7270,7270,1
20240604,115600,1268836650,7270,7260,7270,7250,109
20240604,115500,1268046300,7270,7250,7270,7250,143
20240604,115400,1267006730,7270,7270,7270,7270,3
20240604,115300,1266984920,7270,7270,7270,7270,2
20240604,115200,1266970380,7260,7260,7260,7260,83
20240604,115100,1266367800,7260,7260,7260,7260,16
20240604,115000,1266251640,7260,7260,7260,7260,0
20240604,114900,1266251640,7260,7260,7260,7260,50
20240604,114800,1265888640,7260,7260,7260,7260,60
20240604,114700,1265453040,7260,7260,7260,7260,54
20240604,114600,1265061000,7270,7270,7270,7270,11
20240604,114500,1264981030,7270,7270,7270,7270,2
20240604,114400,1264966490,7280,7280,7280,7280,30
20240604,114300,1264748090,7240,7240,7240,7240,0
20240604,114200,1264748090,7240,7260,7260,7240,1987
20240604,114100,1250350690,7260,7280,7290,7260,84
20240604,114000,1249739160,7280,7280,7280,7280,159
20240604,113900,1248581640,7280,7280,7280,7280,0
20240604,113800,1248581640,7280,7280,7280,7280,0
20240604,113700,1248581640,7280,7280,7280,7280,0
20240604,113600,1248581640,7280,7280,7280,7280,1
20240604,113500,1248574360,7260,7270,7270,7260,2137
20240604,113400,1233059650,7270,7270,7270,7270,687
20240604,113300,1228065160,7280,7270,7280,7270,340
20240604,113200,1225592960,7280,7280,7280,7280,0
20240604,113100,1225592960,7280,7280,7280,7280,80
20240604,113000,1225010560,7280,7280,7280,7280,0
20240604,112900,1225010560,7280,7280,7280,7280,120
20240604,112800,1224136960,7280,7280,7280,7280,1
20240604,112700,1224129680,7280,7280,7280,7280,551
20240604,112600,1220118400,7290,7290,7290,7290,71
20240604,112500,1219600810,7280,7280,7280,7280,0
20240604,112400,1219600810,7280,7280,7280,7280,1
20240604,112300,1219593530,7290,7260,7290,7260,405
20240604,112200,1216653200,7280,7280,7280,7280,4060
20240604,112100,1187096400,7280,7280,7280,7280,0
20240604,112000,1187096400,7280,7270,7280,7260,958
20240604,111900,1180135510,7270,7280,7280,7270,702
20240604,111800,1175031960,7270,7270,7270,7270,418
20240604,111700,1171993100,7270,7280,7280,7270,612
20240604,111600,1167543840,7280,7290,7290,7280,13
20240604,111500,1167449090,7270,7270,7270,7270,225
20240604,111400,1165813340,7280,7280,7280,7280,1010
20240604,111300,1158460540,7270,7260,7270,7260,119
20240604,111200,1157595420,7270,7270,7270,7270,2
20240604,111100,1157580880,7260,7260,7260,7260,157
20240604,111000,1156441060,7270,7270,7270,7270,120
20240604,110900,1155568660,7270,7280,7280,7270,622
20240604,110800,1151045440,7290,7280,7290,7280,816
20240604,110700,1145099960,7280,7280,7280,7280,101
20240604,110600,1144364680,7280,7280,7280,7280,874
20240604,110500,1138001960,7280,7290,7290,7280,128
20240604,110400,1137068860,7290,7290,7300,7290,1417
20240604,110300,1126738900,7290,7290,7290,7290,0
20240604,110200,1126738900,7290,7290,7290,7290,51
20240604,110100,1126367110,7290,7290,7290,7290,5
20240604,110000,1126330660,7280,7280,7280,7280,147
20240604,105900,1125260500,7290,7290,7290,7290,552
20240604,105800,1121236420,7280,7280,7280,7280,4
20240604,105700,1121207300,7280,7290,7290,7280,932
20240604,105600,1114422190,7290,7290,7290,7290,107
20240604,105500,1113642160,7290,7300,7300,7290,574
20240604,105400,1109452010,7300,7300,7320,7300,419
20240604,105300,1106390190,7310,7310,7320,7310,1153
20240604,105200,1097961730,7320,7330,7330,7320,838
20240604,105100,1091822890,7330,7330,7340,7330,845
20240604,105000,1085628760,7340,7330,7350,7330,1280
20240604,104900,1076235660,7330,7310,7360,7310,4753
20240604,104800,1041337630,7310,7310,7310,7310,84
20240604,104700,1040723590,7320,7290,7320,7290,6118
20240604,104600,996049750,7270,7280,7290,7270,2559
20240604,104500,977407450,7280,7250,7280,7250,2886
20240604,104400,956448420,7250,7240,7250,7240,245
20240604,104300,954674600,7250,7260,7260,7250,564
20240604,104200,950582960,7260,7250,7260,7240,1703
20240604,104100,938232190,7250,7210,7260,7210,5676
20240604,104000,897095350,7230,7230,7230,7230,62
20240604,103900,896647090,7230,7230,7230,7210,655
20240604,103800,891912290,7230,7230,7230,7230,780
20240604,103700,886272890,7210,7210,7210,7210,365
20240604,103600,883641240,7230,7220,7230,7220,2613
20240604,103500,864767470,7200,7210,7210,7200,330
20240604,103400,862388760,7210,7210,7220,7210,549
20240604,103300,858425470,7220,7220,7220,7210,237
20240604,103200,856715600,7220,7210,7220,7210,2
20240604,103100,856701170,7220,7210,7220,7210,103
20240604,103000,855958510,7210,7210,7210,7210,1000
20240604,102900,848748510,7200,7200,7200,7200,200
20240604,102800,847308510,7200,7190,7200,7190,140
20240604,102700,846301660,7200,7220,7220,7200,590
20240604,102600,842052410,7220,7200,7220,7200,849
20240604,102500,835930930,7200,7200,7200,7200,1
20240604,102400,835923730,7200,7200,7200,7200,21
20240604,102300,835772530,7200,7200,7200,7200,224
20240604,102200,834159730,7200,7190,7200,7180,1127
20240604,102100,826053020,7190,7190,7190,7190,90
20240604,102000,825405920,7200,7180,7200,7180,2102
20240604,101900,810284250,7180,7180,7180,7180,399
20240604,101800,807419430,7180,7190,7190,7180,302
20240604,101700,805248250,7180,7180,7180,7180,1002
20240604,101600,798053890,7180,7180,7180,7180,190
20240604,101500,796689690,7180,7190,7190,7180,249
20240604,101400,794901670,7180,7180,7190,7180,9
20240604,101300,794837030,7180,7180,7190,7180,184
20240604,101200,793515810,7180,7190,7190,7180,18
20240604,101100,793386530,7170,7180,7180,7170,125
20240604,101000,792489990,7200,7160,7200,7160,2029
20240604,100900,777925790,7160,7150,7160,7150,7
20240604,100800,777875680,7140,7160,7160,7140,150
20240604,100700,776803680,7160,7140,7160,7140,1397
20240604,100600,766826820,7160,7160,7160,7160,3
20240604,100500,766805340,7160,7160,7160,7160,195
20240604,100400,765409140,7160,7160,7160,7160,1
20240604,100300,765401980,7120,7120,7140,7120,656
20240604,100200,760731240,7120,7160,7160,7120,2087
20240604,100100,745865490,7130,7130,7130,7130,440
20240604,100000,742728290,7130,7130,7130,7130,200
20240604,095900,741302290,7130,7130,7130,7130,205
20240604,095800,739840640,7130,7150,7150,7130,2863
20240604,095700,719415950,7180,7160,7180,7140,366
20240604,095600,716793140,7170,7180,7180,7170,96
20240604,095500,716104790,7180,7160,7180,7160,1207
20240604,095400,707448700,7160,7170,7170,7160,34
20240604,095300,707205100,7170,7170,7170,7170,304
20240604,095200,705025420,7160,7150,7160,7150,198
20240604,095100,703608620,7150,7150,7150,7150,12
20240604,095000,703522820,7150,7150,7160,7130,462
20240604,094900,700221510,7130,7150,7150,7130,339
20240604,094800,697802100,7150,7130,7150,7130,228
20240604,094700,696175740,7140,7140,7140,7140,620
20240604,094600,691748940,7140,7140,7160,7140,4020
20240604,094500,663016020,7130,7130,7130,7130,1081
20240604,094400,655308490,7130,7150,7150,7130,276
20240604,094300,653340590,7150,7150,7150,7130,602
20240604,094200,649040290,7110,7160,7160,7110,7850
20240604,094100,593171000,7160,7170,7170,7160,243
20240604,094000,591430940,7160,7160,7160,7160,5210
20240604,093900,554127340,7160,7150,7160,7130,604
20240604,093800,549820590,7130,7130,7150,7130,571
20240604,093700,545749340,7150,7170,7170,7130,523
20240604,093600,542012340,7160,7150,7160,7150,340
20240604,093500,539578340,7150,7150,7150,7150,373
20240604,093400,536911390,7150,7130,7150,7130,410
20240604,093300,533983810,7130,7160,7160,7120,87
20240604,093200,533363010,7120,7130,7150,7120,2231
20240604,093100,517461980,7120,7150,7150,7120,313
20240604,093000,515230430,7150,7140,7160,7120,1233
20240604,092900,506440770,7150,7130,7150,7120,461
20240604,092800,503153330,7150,7120,7150,7120,119
20240604,092700,502305290,7120,7140,7140,7120,900
20240604,092600,495894510,7120,7140,7140,7120,928
20240604,092500,489284630,7130,7140,7140,7130,1268
20240604,092400,480243570,7130,7140,7140,7130,181
20240604,092300,478952730,7150,7150,7150,7140,77
20240604,092200,478402500,7150,7160,7160,7130,202
20240604,092100,476957880,7170,7120,7170,7120,668
20240604,092000,472197540,7120,7120,7120,7110,2122
20240604,091900,457088910,7120,7120,7120,7110,3762
20240604,091800,430314290,7120,7140,7140,7120,4376
20240604,091700,399137230,7130,7140,7150,7130,1372
20240604,091600,389348470,7140,7170,7170,7130,13542
20240604,091500,292522190,7170,7170,7180,7170,3763
20240604,091400,265541450,7180,7190,7190,7180,2601
20240604,091300,246865980,7190,7190,7190,7180,3248
20240604,091200,223533910,7190,7190,7190,7180,1378
20240604,091100,213638590,7190,7210,7210,7180,841
20240604,091000,207594920,7210,7210,7210,7180,4218
20240604,090900,177263980,7210,7200,7220,7200,4031
20240604,090800,148206890,7190,7200,7200,7190,306
20240604,090700,146006520,7190,7200,7200,7190,1543
20240604,090600,134912090,7200,7200,7200,7190,659
20240604,090500,130168930,7200,7210,7210,7180,4197
20240604,090400,99974310,7210,7210,7220,7210,3352
20240604,090300,75803180,7220,7240,7240,7220,622
20240604,090200,71309590,7230,7260,7260,7230,7041
20240604,090100,20265420,7260,7310,7310,7260,409
20240604,090000,17294710,7320,7260,7320,7260,2354