stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,193100,1446003650,7220,7220,7220,7220,1889
20240605,193000,1446003650,7220,7220,7220,7220,0
20240605,192900,1446003650,7220,7220,7220,7220,0
20240605,192800,1446003650,7220,7220,7220,7220,0
20240605,192700,1446003650,7220,7220,7220,7220,0
20240605,192600,1446003650,7220,7220,7220,7220,0
20240605,192500,1446003650,7220,7220,7220,7220,0
20240605,192400,1446003650,7220,7220,7220,7220,0
20240605,192300,1446003650,7220,7220,7220,7220,0
20240605,192200,1446003650,7220,7220,7220,7220,0
20240605,192100,1446003650,7220,7220,7220,7220,0
20240605,192000,1446003650,7220,7220,7220,7220,0
20240605,191900,1446003650,7220,7220,7220,7220,0
20240605,191800,1446003650,7220,7220,7220,7220,0
20240605,191700,1446003650,7220,7220,7220,7220,0
20240605,191600,1446003650,7220,7220,7220,7220,0
20240605,191500,1446003650,7220,7220,7220,7220,0
20240605,191400,1446003650,7220,7220,7220,7220,0
20240605,191300,1446003650,7220,7220,7220,7220,0
20240605,191200,1446003650,7220,7220,7220,7220,0
20240605,191100,1446003650,7220,7220,7220,7220,0
20240605,191000,1446003650,7220,7220,7220,7220,0
20240605,190900,1446003650,7220,7220,7220,7220,0
20240605,190800,1446003650,7220,7220,7220,7220,0
20240605,190700,1446003650,7220,7220,7220,7220,0
20240605,190600,1446003650,7220,7220,7220,7220,0
20240605,190500,1446003650,7220,7220,7220,7220,0
20240605,190400,1446003650,7220,7220,7220,7220,0
20240605,190300,1446003650,7220,7220,7220,7220,0
20240605,190200,1446003650,7220,7220,7220,7220,0
20240605,190100,1446003650,7220,7220,7220,7220,1889
20240605,190000,1446003650,7220,7220,7220,7220,0
20240605,185900,1446003650,7220,7220,7220,7220,0
20240605,185800,1446003650,7220,7220,7220,7220,0
20240605,185700,1446003650,7220,7220,7220,7220,0
20240605,185600,1446003650,7220,7220,7220,7220,0
20240605,185500,1446003650,7220,7220,7220,7220,0
20240605,185400,1446003650,7220,7220,7220,7220,0
20240605,185300,1446003650,7220,7220,7220,7220,0
20240605,185200,1446003650,7220,7220,7220,7220,0
20240605,185100,1446003650,7220,7220,7220,7220,0
20240605,185000,1446003650,7220,7220,7220,7220,0
20240605,184900,1446003650,7220,7220,7220,7220,0
20240605,184800,1446003650,7220,7220,7220,7220,0
20240605,184700,1446003650,7220,7220,7220,7220,0
20240605,184600,1446003650,7220,7220,7220,7220,0
20240605,184500,1446003650,7220,7220,7220,7220,0
20240605,184400,1446003650,7220,7220,7220,7220,0
20240605,184300,1446003650,7220,7220,7220,7220,0
20240605,184200,1446003650,7220,7220,7220,7220,0
20240605,184100,1446003650,7220,7220,7220,7220,0
20240605,184000,1446003650,7220,7220,7220,7220,0
20240605,183900,1446003650,7220,7220,7220,7220,0
20240605,183800,1446003650,7220,7220,7220,7220,0
20240605,183700,1446003650,7220,7220,7220,7220,0
20240605,183600,1446003650,7220,7220,7220,7220,0
20240605,183500,1446003650,7220,7220,7220,7220,0
20240605,183400,1446003650,7220,7220,7220,7220,0
20240605,183300,1446003650,7220,7220,7220,7220,0
20240605,183200,1446003650,7220,7220,7220,7220,0
20240605,183100,1446003650,7220,7220,7220,7220,1889
20240605,183000,1446003650,7220,7220,7220,7220,0
20240605,182900,1446003650,7220,7220,7220,7220,0
20240605,182800,1446003650,7220,7220,7220,7220,0
20240605,182700,1446003650,7220,7220,7220,7220,0
20240605,182600,1446003650,7220,7220,7220,7220,0
20240605,182500,1446003650,7220,7220,7220,7220,0
20240605,182400,1446003650,7220,7220,7220,7220,0
20240605,182300,1446003650,7220,7220,7220,7220,0
20240605,182200,1446003650,7220,7220,7220,7220,0
20240605,182100,1446003650,7220,7220,7220,7220,0
20240605,182000,1446003650,7220,7220,7220,7220,0
20240605,181900,1446003650,7220,7220,7220,7220,0
20240605,181800,1446003650,7220,7220,7220,7220,0
20240605,181700,1446003650,7220,7220,7220,7220,0
20240605,181600,1446003650,7220,7220,7220,7220,0
20240605,181500,1446003650,7220,7220,7220,7220,0
20240605,181400,1446003650,7220,7220,7220,7220,0
20240605,181300,1446003650,7220,7220,7220,7220,0
20240605,181200,1446003650,7220,7220,7220,7220,0
20240605,181100,1446003650,7220,7220,7220,7220,0
20240605,181000,1446003650,7220,7220,7220,7220,0
20240605,180900,1446003650,7220,7220,7220,7220,0
20240605,180800,1446003650,7220,7220,7220,7220,0
20240605,180700,1446003650,7220,7220,7220,7220,0
20240605,180600,1446003650,7220,7220,7220,7220,0
20240605,180500,1446003650,7220,7220,7220,7220,0
20240605,180400,1446003650,7220,7220,7220,7220,0
20240605,180300,1446003650,7220,7220,7220,7220,0
20240605,180200,1446003650,7220,7220,7220,7220,0
20240605,180100,1446003650,7220,7220,7220,7220,1889
20240605,180000,1446003650,7220,7220,7220,7220,0
20240605,175900,1446003650,7220,7220,7220,7220,0
20240605,175800,1446003650,7220,7220,7220,7220,0
20240605,175700,1446003650,7220,7220,7220,7220,0
20240605,175600,1446003650,7220,7220,7220,7220,0
20240605,175500,1446003650,7220,7220,7220,7220,0
20240605,175400,1446003650,7220,7220,7220,7220,0
20240605,175300,1446003650,7220,7220,7220,7220,0
20240605,175200,1446003650,7220,7220,7220,7220,0
20240605,175100,1446003650,7220,7220,7220,7220,0
20240605,175000,1446003650,7220,7220,7220,7220,0
20240605,174900,1446003650,7220,7220,7220,7220,0
20240605,174800,1446003650,7220,7220,7220,7220,0
20240605,174700,1446003650,7220,7220,7220,7220,0
20240605,174600,1446003650,7220,7220,7220,7220,0
20240605,174500,1446003650,7220,7220,7220,7220,0
20240605,174400,1446003650,7220,7220,7220,7220,0
20240605,174300,1446003650,7220,7220,7220,7220,0
20240605,174200,1446003650,7220,7220,7220,7220,0
20240605,174100,1446003650,7220,7220,7220,7220,0
20240605,174000,1446003650,7220,7220,7220,7220,0
20240605,173900,1446003650,7220,7220,7220,7220,0
20240605,173800,1446003650,7220,7220,7220,7220,0
20240605,173700,1446003650,7220,7220,7220,7220,0
20240605,173600,1446003650,7220,7220,7220,7220,0
20240605,173500,1446003650,7220,7220,7220,7220,0
20240605,173400,1446003650,7220,7220,7220,7220,0
20240605,173300,1446003650,7220,7220,7220,7220,0
20240605,173200,1446003650,7220,7220,7220,7220,0
20240605,173100,1446003650,7220,7220,7220,7220,1889
20240605,173000,1446003650,7220,7220,7220,7220,0
20240605,172900,1446003650,7220,7220,7220,7220,0
20240605,172800,1446003650,7220,7220,7220,7220,0
20240605,172700,1446003650,7220,7220,7220,7220,0
20240605,172600,1446003650,7220,7220,7220,7220,0
20240605,172500,1446003650,7220,7220,7220,7220,0
20240605,172400,1446003650,7220,7220,7220,7220,0
20240605,172300,1446003650,7220,7220,7220,7220,0
20240605,172200,1446003650,7220,7220,7220,7220,0
20240605,172100,1446003650,7220,7220,7220,7220,0
20240605,172000,1446003650,7220,7220,7220,7220,0
20240605,171900,1446003650,7220,7220,7220,7220,0
20240605,171800,1446003650,7220,7220,7220,7220,0
20240605,171700,1446003650,7220,7220,7220,7220,0
20240605,171600,1446003650,7220,7220,7220,7220,0
20240605,171500,1446003650,7220,7220,7220,7220,0
20240605,171400,1446003650,7220,7220,7220,7220,0
20240605,171300,1446003650,7220,7220,7220,7220,0
20240605,171200,1446003650,7220,7220,7220,7220,0
20240605,171100,1446003650,7220,7220,7220,7220,0
20240605,171000,1446003650,7220,7220,7220,7220,0
20240605,170900,1446003650,7220,7220,7220,7220,0
20240605,170800,1446003650,7220,7220,7220,7220,0
20240605,170700,1446003650,7220,7220,7220,7220,0
20240605,170600,1446003650,7220,7220,7220,7220,0
20240605,170500,1446003650,7220,7220,7220,7220,0
20240605,170400,1446003650,7220,7220,7220,7220,0
20240605,170300,1446003650,7220,7220,7220,7220,0
20240605,170200,1446003650,7220,7220,7220,7220,0
20240605,170100,1446003650,7220,7220,7220,7220,1889
20240605,170000,1446003650,7220,7220,7220,7220,0
20240605,165900,1446003650,7220,7220,7220,7220,0
20240605,165800,1446003650,7220,7220,7220,7220,0
20240605,165700,1446003650,7220,7220,7220,7220,0
20240605,165600,1446003650,7220,7220,7220,7220,0
20240605,165500,1446003650,7220,7220,7220,7220,0
20240605,165400,1446003650,7220,7220,7220,7220,0
20240605,165300,1446003650,7220,7220,7220,7220,0
20240605,165200,1446003650,7220,7220,7220,7220,0
20240605,165100,1446003650,7220,7220,7220,7220,0
20240605,165000,1446003650,7220,7220,7220,7220,0
20240605,164900,1446003650,7220,7220,7220,7220,0
20240605,164800,1446003650,7220,7220,7220,7220,0
20240605,164700,1446003650,7220,7220,7220,7220,0
20240605,164600,1446003650,7220,7220,7220,7220,0
20240605,164500,1446003650,7220,7220,7220,7220,0
20240605,164400,1446003650,7220,7220,7220,7220,0
20240605,164300,1446003650,7220,7220,7220,7220,0
20240605,164200,1446003650,7220,7220,7220,7220,0
20240605,164100,1446003650,7220,7220,7220,7220,0
20240605,164000,1446003650,7220,7220,7220,7220,0
20240605,163900,1446003650,7220,7220,7220,7220,0
20240605,163800,1446003650,7220,7220,7220,7220,0
20240605,163700,1446003650,7220,7220,7220,7220,0
20240605,163600,1446003650,7220,7220,7220,7220,0
20240605,163500,1446003650,7220,7220,7220,7220,0
20240605,163400,1446003650,7220,7220,7220,7220,0
20240605,163300,1446003650,7220,7220,7220,7220,0
20240605,163200,1446003650,7220,7220,7220,7220,0
20240605,163100,1446003650,7220,7220,7220,7220,1889
20240605,163000,1446003650,7220,7220,7220,7220,0
20240605,162900,1446003650,7220,7220,7220,7220,0
20240605,162800,1446003650,7220,7220,7220,7220,0
20240605,162700,1446003650,7220,7220,7220,7220,0
20240605,162600,1446003650,7220,7220,7220,7220,0
20240605,162500,1446003650,7220,7220,7220,7220,0
20240605,162400,1446003650,7220,7220,7220,7220,0
20240605,162300,1446003650,7220,7220,7220,7220,0
20240605,162200,1446003650,7220,7220,7220,7220,0
20240605,162100,1446003650,7220,7220,7220,7220,0
20240605,162000,1446003650,7220,7220,7220,7220,0
20240605,161900,1446003650,7220,7220,7220,7220,0
20240605,161800,1446003650,7220,7220,7220,7220,0
20240605,161700,1446003650,7220,7220,7220,7220,0
20240605,161600,1446003650,7220,7220,7220,7220,0
20240605,161500,1446003650,7220,7220,7220,7220,0
20240605,161400,1446003650,7220,7220,7220,7220,0
20240605,161300,1446003650,7220,7220,7220,7220,0
20240605,161200,1446003650,7220,7220,7220,7220,0
20240605,161100,1446003650,7220,7220,7220,7220,0
20240605,161000,1446003650,7220,7220,7220,7220,0
20240605,160900,1446003650,7220,7220,7220,7220,0
20240605,160800,1446003650,7220,7220,7220,7220,0
20240605,160700,1446003650,7220,7220,7220,7220,0
20240605,160600,1446003650,7220,7220,7220,7220,0
20240605,160500,1446003650,7220,7220,7220,7220,0
20240605,160400,1446003650,7220,7220,7220,7220,0
20240605,160300,1446003650,7220,7220,7220,7220,0
20240605,160200,1446003650,7220,7220,7220,7220,0
20240605,160100,1446003650,7220,7220,7220,7220,1889
20240605,160000,1446003650,7220,7220,7220,7220,0
20240605,155900,1446003650,7220,7220,7220,7220,0
20240605,155800,1446003650,7220,7220,7220,7220,0
20240605,155700,1446003650,7220,7220,7220,7220,0
20240605,155600,1446003650,7220,7220,7220,7220,0
20240605,155500,1446003650,7220,7220,7220,7220,0
20240605,155400,1446003650,7220,7220,7220,7220,0
20240605,155300,1446003650,7220,7220,7220,7220,0
20240605,155200,1446003650,7220,7220,7220,7220,0
20240605,155100,1446003650,7220,7220,7220,7220,0
20240605,155000,1446003650,7220,7220,7220,7220,0
20240605,154900,1446003650,7220,7220,7220,7220,0
20240605,154800,1446003650,7220,7220,7220,7220,0
20240605,154700,1446003650,7220,7220,7220,7220,0
20240605,154600,1446003650,7220,7220,7220,7220,0
20240605,154500,1446003650,7220,7220,7220,7220,0
20240605,154400,1446003650,7220,7220,7220,7220,0
20240605,154300,1446003650,7220,7220,7220,7220,0
20240605,154200,1446003650,7220,7220,7220,7220,0
20240605,154100,1446003650,7220,7220,7220,7220,0
20240605,154000,1446003650,7220,7220,7220,7220,0
20240605,153900,1446003650,7220,7220,7220,7220,0
20240605,153800,1446003650,7220,7220,7220,7220,0
20240605,153700,1446003650,7220,7220,7220,7220,0
20240605,153600,1446003650,7220,7220,7220,7220,0
20240605,153500,1446003650,7220,7220,7220,7220,0
20240605,153400,1446003650,7220,7220,7220,7220,0
20240605,153300,1446003650,7220,7220,7220,7220,0
20240605,153200,1446003650,7220,7220,7220,7220,0
20240605,153100,1446003650,7220,7220,7220,7220,1889
20240605,153000,1446003650,7220,7220,7220,7220,1889
20240605,152900,1432365070,7230,7230,7230,7230,0
20240605,152800,1432365070,7230,7230,7230,7230,0
20240605,152700,1432365070,7230,7230,7230,7230,0
20240605,152600,1432365070,7230,7230,7230,7230,0
20240605,152500,1432365070,7230,7230,7230,7230,0
20240605,152400,1432365070,7230,7230,7230,7230,0
20240605,152300,1432365070,7230,7230,7230,7230,0
20240605,152200,1432365070,7230,7230,7230,7230,0
20240605,152100,1432365070,7230,7230,7230,7230,0
20240605,152000,1432365070,7230,7230,7230,7230,0
20240605,151900,1432365070,7230,7230,7240,7220,376
20240605,151800,1429647560,7220,7210,7220,7210,120
20240605,151700,1428781460,7210,7210,7210,7210,168
20240605,151600,1427570180,7210,7210,7210,7210,23
20240605,151500,1427404350,7200,7210,7210,7200,61
20240605,151400,1426965040,7190,7210,7210,7190,935
20240605,151300,1420229880,7210,7210,7210,7210,0
20240605,151200,1420229880,7210,7210,7210,7210,0
20240605,151100,1420229880,7210,7210,7220,7210,482
20240605,151000,1416754650,7210,7210,7220,7210,129
20240605,150900,1415824550,7210,7210,7210,7210,2
20240605,150800,1415810130,7210,7220,7220,7210,850
20240605,150700,1409681560,7220,7210,7220,7210,381
20240605,150600,1406933550,7210,7210,7210,7210,1
20240605,150500,1406926340,7220,7220,7220,7220,1733
20240605,150400,1394414080,7230,7230,7230,7220,173
20240605,150300,1393163300,7220,7240,7240,7220,133
20240605,150200,1392200630,7240,7240,7240,7240,708
20240605,150100,1387074710,7240,7230,7240,7230,511
20240605,150000,1383380170,7230,7230,7230,7230,117
20240605,145900,1382534260,7230,7240,7240,7230,391
20240605,145800,1379707320,7230,7230,7230,7230,100
20240605,145700,1378984320,7230,7230,7230,7230,0
20240605,145600,1378984320,7230,7230,7230,7230,393
20240605,145500,1376142930,7240,7240,7240,7240,134
20240605,145400,1375172770,7240,7240,7240,7240,17
20240605,145300,1375049690,7240,7240,7240,7230,112
20240605,145200,1374239810,7240,7240,7240,7240,492
20240605,145100,1370677730,7240,7230,7240,7230,2569
20240605,145000,1352090340,7230,7220,7230,7220,28
20240605,144900,1351888000,7220,7230,7230,7220,416
20240605,144800,1348884460,7220,7220,7220,7220,6
20240605,144700,1348841140,7230,7230,7230,7230,533
20240605,144600,1344987550,7240,7240,7240,7240,167
20240605,144500,1343778470,7240,7240,7240,7240,35
20240605,144400,1343525070,7240,7230,7240,7230,1054
20240605,144300,1335897240,7230,7230,7230,7230,878
20240605,144200,1329549300,7230,7230,7230,7230,162
20240605,144100,1328378040,7240,7240,7240,7240,20
20240605,144000,1328233240,7240,7240,7240,7240,59
20240605,143900,1327806080,7230,7240,7240,7230,46
20240605,143800,1327473490,7230,7230,7230,7230,250
20240605,143700,1325665990,7230,7230,7230,7230,330
20240605,143600,1323280090,7230,7230,7230,7230,170
20240605,143500,1322050990,7230,7230,7230,7230,281
20240605,143400,1320019360,7230,7230,7230,7230,20
20240605,143300,1319874760,7240,7240,7240,7240,0
20240605,143200,1319874760,7240,7230,7240,7220,223
20240605,143100,1318262460,7220,7220,7220,7220,200
20240605,143000,1316818460,7220,7220,7220,7220,10
20240605,142900,1316746260,7220,7220,7220,7220,120
20240605,142800,1315879860,7220,7220,7220,7220,99
20240605,142700,1315165080,7220,7210,7220,7200,2115
20240605,142600,1299929570,7210,7210,7210,7210,18
20240605,142500,1299799790,7210,7210,7210,7210,453
20240605,142400,1296533660,7210,7200,7210,7200,152
20240605,142300,1295438740,7210,7230,7230,7210,443
20240605,142200,1292241130,7230,7240,7240,7230,100
20240605,142100,1291517480,7240,7220,7240,7220,174
20240605,142000,1290259160,7220,7220,7220,7220,219
20240605,141900,1288677980,7220,7230,7240,7220,249
20240605,141800,1286876930,7230,7230,7230,7230,180
20240605,141700,1285575530,7220,7220,7220,7220,0
20240605,141600,1285575530,7220,7220,7220,7220,220
20240605,141500,1283987130,7220,7220,7220,7220,143
20240605,141400,1282954670,7220,7220,7220,7220,60
20240605,141300,1282521470,7210,7220,7220,7210,547
20240605,141200,1278576150,7210,7220,7220,7210,397
20240605,141100,1275711020,7220,7250,7250,7220,239
20240605,141000,1273980870,7250,7230,7250,7230,2401
20240605,140900,1256612450,7230,7210,7230,7210,1477
20240605,140800,1245940330,7210,7200,7210,7200,1470
20240605,140700,1235348750,7200,7200,7200,7200,4
20240605,140600,1235319950,7200,7210,7210,7200,72
20240605,140500,1234801530,7200,7200,7200,7200,208
20240605,140400,1233303930,7200,7210,7210,7170,32
20240605,140300,1233073260,7210,7200,7210,7190,803
20240605,140200,1227294420,7210,7200,7210,7200,235
20240605,140100,1225600120,7200,7180,7210,7170,4511
20240605,140000,1193140400,7180,7180,7180,7180,292
20240605,135900,1191043840,7180,7180,7180,7180,101
20240605,135800,1190318660,7180,7180,7190,7180,989
20240605,135700,1183215150,7180,7140,7180,7140,3684
20240605,135600,1156806590,7150,7140,7150,7140,3493
20240605,135500,1131860830,7150,7150,7150,7150,63
20240605,135400,1131410380,7150,7140,7150,7140,64
20240605,135300,1130953410,7140,7140,7150,7140,147
20240605,135200,1129902910,7140,7140,7140,7140,28
20240605,135100,1129702990,7140,7140,7140,7140,0
20240605,135000,1129702990,7140,7140,7140,7140,28
20240605,134900,1129503070,7140,7140,7140,7140,464
20240605,134800,1126190110,7140,7140,7140,7140,490
20240605,134700,1122691510,7140,7140,7140,7140,22
20240605,134600,1122534430,7140,7140,7140,7140,2
20240605,134500,1122520150,7120,7130,7130,7120,1156
20240605,134400,1114284470,7130,7130,7130,7130,103
20240605,134300,1113550080,7130,7130,7130,7130,136
20240605,134200,1112580400,7130,7140,7140,7130,161
20240605,134100,1111432460,7120,7130,7130,7120,60
20240605,134000,1111004920,7140,7140,7140,7140,112
20240605,133900,1110205240,7130,7140,7140,7130,80
20240605,133800,1109634740,7130,7130,7130,7130,0
20240605,133700,1109634740,7130,7130,7130,7130,825
20240605,133600,1103752490,7130,7120,7130,7120,166
20240605,133500,1102570560,7120,7130,7130,7120,519
20240605,133400,1098875270,7130,7130,7130,7130,2
20240605,133300,1098861010,7130,7130,7130,7130,101
20240605,133200,1098140880,7120,7130,7130,7120,326
20240605,133100,1095819730,7120,7120,7120,7120,64
20240605,133000,1095364050,7120,7130,7130,7120,369
20240605,132900,1092735810,7130,7130,7130,7130,355
20240605,132800,1090204660,7140,7130,7140,7130,55
20240605,132700,1089812460,7140,7140,7140,7140,3
20240605,132600,1089791040,7140,7130,7140,7130,112
20240605,132500,1088991380,7140,7140,7140,7140,0
20240605,132400,1088991380,7140,7140,7140,7140,0
20240605,132300,1088991380,7140,7110,7140,7110,253
20240605,132200,1087191560,7110,7110,7110,7110,0
20240605,132100,1087191560,7110,7110,7110,7110,12
20240605,132000,1087106240,7110,7110,7110,7110,0
20240605,131900,1087106240,7110,7130,7130,7110,523
20240605,131800,1083385680,7130,7130,7130,7130,0
20240605,131700,1083385680,7130,7130,7130,7130,1687
20240605,131600,1071357370,7130,7130,7130,7130,70
20240605,131500,1070858270,7120,7130,7130,7120,417
20240605,131400,1067888200,7120,7120,7120,7120,300
20240605,131300,1065752200,7120,7120,7120,7120,108
20240605,131200,1064983240,7120,7120,7120,7120,5
20240605,131100,1064947640,7120,7120,7120,7120,30
20240605,131000,1064734040,7110,7110,7110,7110,10
20240605,130900,1064662940,7110,7120,7120,7110,200
20240605,130800,1063240930,7120,7110,7120,7110,993
20240605,130700,1056180580,7110,7120,7120,7110,258
20240605,130600,1054344220,7120,7120,7120,7120,306
20240605,130500,1052165500,7130,7130,7130,7130,486
20240605,130400,1048700320,7120,7120,7120,7120,307
20240605,130300,1046514480,7120,7120,7120,7120,170
20240605,130200,1045304080,7120,7120,7120,7120,0
20240605,130100,1045304080,7120,7120,7120,7120,200
20240605,130000,1043880080,7120,7110,7120,7110,270
20240605,125900,1041959050,7120,7120,7130,7120,269
20240605,125800,1040043750,7120,7120,7120,7120,587
20240605,125700,1035864310,7120,7120,7120,7110,210
20240605,125600,1034369410,7110,7110,7110,7110,463
20240605,125500,1031077480,7110,7100,7110,7100,141
20240605,125400,1030075070,7110,7100,7110,7100,1019
20240605,125300,1022840080,7100,7100,7100,7100,415
20240605,125200,1019893580,7100,7110,7110,7090,4228
20240605,125100,989867890,7110,7120,7120,7110,9146
20240605,125000,924799100,7130,7150,7150,7130,168
20240605,124900,923600700,7150,7130,7150,7130,298
20240605,124800,921473960,7130,7130,7130,7130,112
20240605,124700,920675400,7130,7130,7130,7130,334
20240605,124600,918293980,7130,7130,7130,7130,270
20240605,124500,916368880,7130,7130,7130,7130,150
20240605,124400,915299380,7130,7150,7150,7120,212
20240605,124300,913786600,7120,7120,7120,7120,0
20240605,124200,913786600,7120,7140,7150,7120,58
20240605,124100,913372140,7130,7130,7130,7130,1
20240605,124000,913365010,7130,7140,7150,7130,260
20240605,123900,911509080,7140,7140,7140,7140,0
20240605,123800,911509080,7140,7140,7140,7140,129
20240605,123700,910588020,7130,7130,7130,7130,10
20240605,123600,910516720,7130,7130,7130,7130,100
20240605,123500,909803720,7120,7120,7140,7120,261
20240605,123400,907945060,7120,7140,7140,7120,40
20240605,123300,907659580,7140,7120,7140,7120,25
20240605,123200,907481380,7120,7120,7120,7120,0
20240605,123100,907481380,7120,7140,7140,7120,172
20240605,123000,906254340,7140,7140,7140,7140,0
20240605,122900,906254340,7140,7140,7140,7140,181
20240605,122800,904962000,7130,7130,7130,7120,1994
20240605,122700,890763770,7130,7140,7140,7130,355
20240605,122600,888231610,7120,7140,7140,7120,2498
20240605,122500,870441890,7140,7130,7140,7120,2220
20240605,122400,854612290,7140,7140,7140,7130,77
20240605,122300,854063140,7140,7140,7140,7130,125
20240605,122200,853171360,7140,7140,7140,7140,0
20240605,122100,853171360,7140,7140,7140,7140,11
20240605,122000,853092820,7140,7140,7140,7140,191
20240605,121900,851729080,7140,7140,7140,7140,1
20240605,121800,851721940,7150,7150,7150,7150,37
20240605,121700,851457390,7160,7160,7160,7160,49
20240605,121600,851106550,7140,7140,7140,7140,387
20240605,121500,848343370,7140,7140,7140,7140,1
20240605,121400,848336230,7130,7130,7130,7130,0
20240605,121300,848336230,7130,7130,7130,7130,20
20240605,121200,848193630,7130,7130,7130,7130,280
20240605,121100,846197230,7140,7140,7140,7140,12
20240605,121000,846111550,7140,7140,7140,7140,3
20240605,120900,846090130,7140,7140,7140,7140,290
20240605,120800,844019530,7140,7150,7150,7140,238
20240605,120700,842320160,7150,7150,7150,7150,4
20240605,120600,842291560,7150,7150,7150,7150,10
20240605,120500,842220060,7150,7150,7150,7150,20
20240605,120400,842077060,7160,7150,7160,7150,2519
20240605,120300,824066010,7160,7150,7160,7150,146
20240605,120200,823022070,7160,7160,7160,7160,269
20240605,120100,821096030,7160,7160,7160,7160,11
20240605,120000,821017270,7160,7160,7160,7160,386
20240605,115900,818253510,7160,7160,7160,7160,304
20240605,115800,816076870,7160,7160,7160,7160,15
20240605,115700,815969470,7150,7150,7150,7150,61
20240605,115600,815533320,7150,7150,7150,7150,0
20240605,115500,815533320,7150,7150,7150,7150,1
20240605,115400,815526170,7150,7150,7150,7150,220
20240605,115300,813953170,7170,7160,7170,7160,1013
20240605,115200,806699770,7170,7170,7170,7170,0
20240605,115100,806699770,7170,7170,7170,7170,0
20240605,115000,806699770,7170,7170,7170,7170,2
20240605,114900,806685430,7170,7170,7170,7170,2
20240605,114800,806671090,7170,7170,7170,7170,0
20240605,114700,806671090,7170,7170,7170,7170,0
20240605,114600,806671090,7170,7170,7170,7170,2
20240605,114500,806656750,7180,7180,7180,7180,0
20240605,114400,806656750,7180,7180,7180,7180,1
20240605,114300,806649570,7180,7170,7180,7170,708
20240605,114200,801573200,7170,7180,7180,7170,36
20240605,114100,801315070,7180,7180,7180,7180,0
20240605,114000,801315070,7180,7180,7180,7180,500
20240605,113900,797725070,7180,7170,7180,7170,25
20240605,113800,797545760,7170,7160,7170,7160,3
20240605,113700,797524270,7170,7170,7170,7170,0
20240605,113600,797524270,7170,7170,7170,7170,2
20240605,113500,797509930,7170,7160,7170,7160,214
20240605,113400,795977670,7170,7170,7170,7170,18
20240605,113300,795848610,7180,7180,7180,7180,0
20240605,113200,795848610,7180,7180,7180,7180,7
20240605,113100,795798350,7160,7170,7170,7160,861
20240605,113000,789632560,7180,7170,7180,7160,341
20240605,112900,787187920,7170,7170,7170,7170,192
20240605,112800,785811280,7160,7170,7180,7160,313
20240605,112700,783568780,7170,7170,7170,7170,620
20240605,112600,779123380,7170,7170,7170,7170,307
20240605,112500,776922190,7170,7170,7170,7170,1000
20240605,112400,769752190,7170,7170,7170,7170,102
20240605,112300,769020850,7170,7180,7180,7170,413
20240605,112200,766059600,7180,7180,7180,7180,145
20240605,112100,765018500,7170,7180,7180,7170,1492
20240605,112000,754305990,7180,7170,7180,7170,3214
20240605,111900,731253800,7150,7150,7150,7150,0
20240605,111800,731253800,7150,7160,7160,7150,473
20240605,111700,727871370,7160,7160,7160,7160,163
20240605,111600,726704290,7150,7170,7170,7150,484
20240605,111500,723239570,7160,7160,7160,7160,3
20240605,111400,723218090,7170,7170,7170,7170,137
20240605,111300,722235800,7160,7170,7170,7160,18
20240605,111200,722106890,7170,7160,7170,7160,178
20240605,111100,720830640,7170,7170,7170,7170,0
20240605,111000,720830640,7170,7160,7170,7160,251
20240605,110900,719031970,7170,7170,7170,7170,150
20240605,110800,717956470,7170,7150,7170,7150,46
20240605,110700,717626950,7170,7170,7170,7160,378
20240605,110600,714918680,7170,7150,7170,7150,196
20240605,110500,713513380,7180,7180,7180,7180,179
20240605,110400,712228160,7180,7160,7180,7160,2171
20240605,110300,696659790,7150,7150,7150,7150,106
20240605,110200,695901890,7170,7160,7170,7160,1615
20240605,110100,684322640,7150,7120,7150,7120,5284
20240605,110000,646596340,7120,7130,7130,7120,61
20240605,105900,646161810,7130,7130,7130,7130,83
20240605,105800,645570020,7120,7120,7120,7120,0
20240605,105700,645570020,7120,7120,7120,7120,0
20240605,105600,645570020,7120,7120,7120,7120,536
20240605,105500,641753700,7130,7120,7140,7120,173
20240605,105400,640521770,7140,7120,7140,7120,942
20240605,105300,633814550,7130,7150,7150,7130,478
20240605,105200,630404450,7150,7150,7150,7140,208
20240605,105100,628919250,7150,7150,7150,7150,51
20240605,105000,628554600,7140,7140,7140,7140,276
20240605,104900,626583960,7150,7150,7150,7150,6
20240605,104800,626541060,7150,7150,7150,7150,320
20240605,104700,624253060,7160,7170,7170,7160,210
20240605,104600,622748960,7170,7170,7170,7170,2
20240605,104500,622734620,7170,7160,7170,7160,21
20240605,104400,622584150,7170,7170,7170,7170,1
20240605,104300,622576980,7170,7160,7170,7160,87
20240605,104200,621953200,7160,7160,7160,7160,55
20240605,104100,621559400,7160,7160,7170,7160,139
20240605,104000,620564140,7160,7170,7170,7150,1057
20240605,103900,613006180,7170,7170,7170,7170,180
20240605,103800,611715580,7170,7170,7170,7160,35
20240605,103700,611464910,7160,7160,7160,7160,730
20240605,103600,606238110,7160,7160,7160,7160,17
20240605,103500,606116390,7160,7160,7160,7160,13
20240605,103400,606023310,7160,7160,7160,7160,22
20240605,103300,605865790,7160,7140,7160,7140,28
20240605,103200,605665530,7150,7160,7160,7150,2399
20240605,103100,588512670,7150,7150,7160,7150,253
20240605,103000,586703200,7150,7160,7160,7150,16
20240605,102900,586588790,7160,7160,7160,7160,1
20240605,102800,586581630,7150,7150,7150,7150,220
20240605,102700,585008630,7160,7160,7170,7160,753
20240605,102600,579616400,7160,7160,7160,7160,85
20240605,102500,579007800,7170,7150,7170,7150,79
20240605,102400,578442750,7150,7150,7150,7150,202
20240605,102300,576998450,7140,7150,7150,7140,59
20240605,102200,576576860,7150,7150,7150,7150,12
20240605,102100,576491060,7150,7150,7150,7150,110
20240605,102000,575704560,7150,7150,7150,7150,2
20240605,101900,575690260,7150,7130,7150,7130,1103
20240605,101800,567803950,7140,7140,7140,7140,100
20240605,101700,567089950,7140,7140,7140,7130,224
20240605,101600,565490780,7140,7150,7150,7140,309
20240605,101500,563284380,7130,7140,7140,7130,940
20240605,101400,556572790,7140,7140,7140,7140,9
20240605,101300,556508530,7140,7120,7140,7120,3742
20240605,101200,529861610,7120,7120,7120,7120,106
20240605,101100,529106890,7150,7130,7150,7130,735
20240605,101000,523866260,7120,7110,7120,7110,1276
20240605,100900,514791250,7090,7130,7130,7090,5678
20240605,100800,474446640,7130,7120,7130,7100,3553
20240605,100700,449185410,7110,7110,7110,7110,1870
20240605,100600,435889710,7120,7120,7120,7120,8
20240605,100500,435832750,7110,7130,7130,7110,330
20240605,100400,433485810,7130,7130,7130,7100,79
20240605,100300,432923630,7100,7110,7110,7100,400
20240605,100200,430083070,7130,7130,7130,7130,18
20240605,100100,429954730,7100,7130,7130,7100,1155
20240605,100000,421751780,7130,7120,7130,7100,934
20240605,095900,415107280,7130,7130,7130,7120,146
20240605,095800,414066900,7130,7130,7130,7130,31
20240605,095700,413845870,7130,7130,7130,7130,72
20240605,095600,413332510,7130,7110,7130,7100,477
20240605,095500,409943530,7110,7130,7130,7110,274
20240605,095400,407992300,7130,7140,7140,7130,493
20240605,095300,404472290,7120,7100,7120,7100,1809
20240605,095200,391624030,7100,7100,7100,7090,1552
20240605,095100,380613870,7100,7120,7120,7100,4697
20240605,095000,347251090,7110,7130,7130,7110,4460
20240605,094900,315515170,7130,7130,7150,7130,347
20240605,094800,313040860,7150,7140,7150,7130,199
20240605,094700,311621910,7140,7140,7140,7130,950
20240605,094600,304847840,7140,7140,7140,7130,367
20240605,094500,302230070,7140,7140,7140,7130,1565
20240605,094400,291070970,7140,7170,7170,7130,503
20240605,094300,287479400,7150,7150,7170,7140,4226
20240605,094200,257302300,7150,7150,7170,7150,1205
20240605,094100,248686190,7180,7180,7180,7180,4
20240605,094000,248657470,7180,7180,7180,7160,191
20240605,093900,247289310,7190,7190,7190,7150,56
20240605,093800,246887000,7190,7160,7190,7150,1307
20240605,093700,237522110,7160,7160,7160,7160,166
20240605,093600,236333550,7160,7160,7170,7150,1655
20240605,093500,224499490,7170,7160,7170,7160,256
20240605,093400,222666520,7160,7160,7160,7160,0
20240605,093300,222666520,7160,7150,7160,7150,132
20240605,093200,221722700,7160,7160,7160,7160,705
20240605,093100,216674900,7170,7150,7170,7150,286
20240605,093000,214626340,7150,7150,7150,7130,976
20240605,092900,207649500,7150,7140,7160,7140,1121
20240605,092800,199645520,7140,7160,7160,7140,277
20240605,092700,197666940,7160,7170,7170,7150,1034
20240605,092600,190270750,7170,7170,7170,7170,11
20240605,092500,190191880,7170,7170,7170,7150,282
20240605,092400,188175430,7170,7160,7180,7150,226
20240605,092300,186559360,7180,7160,7180,7160,146
20240605,092200,185513980,7180,7180,7180,7180,132
20240605,092100,184566220,7180,7180,7180,7140,332
20240605,092000,182194170,7150,7160,7160,7150,1273
20240605,091900,173092200,7160,7160,7180,7160,4641
20240605,091800,139862620,7160,7160,7160,7150,160
20240605,091700,138717040,7150,7140,7150,7140,2129
20240605,091600,123508480,7140,7160,7160,7130,2476
20240605,091500,105830450,7160,7170,7170,7160,797
20240605,091400,100122490,7170,7190,7190,7170,546
20240605,091300,96197310,7160,7170,7190,7160,479
20240605,091200,92765940,7170,7190,7190,7170,29
20240605,091100,92557690,7160,7160,7200,7160,171
20240605,091000,91331490,7200,7190,7200,7160,137
20240605,090900,90346250,7190,7210,7220,7150,4801
20240605,090800,55986840,7200,7220,7220,7170,1005
20240605,090700,48771190,7190,7220,7220,7190,1455
20240605,090600,38274930,7220,7200,7220,7200,876
20240605,090500,31957240,7200,7180,7200,7170,2212
20240605,090400,16090260,7200,7200,7200,7200,7
20240605,090300,16039860,7200,7200,7200,7180,728
20240605,090200,10802070,7200,7190,7220,7180,505
20240605,090100,7169150,7190,7190,7190,7180,311
20240605,090000,4934160,7190,7180,7190,7180,687