stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,185700,6564216575,2075,2075,2075,2075,141343
20240604,185600,6564216575,2075,2075,2075,2075,0
20240604,185500,6564216575,2075,2075,2075,2075,0
20240604,185400,6564216575,2075,2075,2075,2075,0
20240604,185300,6564216575,2075,2075,2075,2075,0
20240604,185200,6564216575,2075,2075,2075,2075,0
20240604,185100,6564216575,2075,2075,2075,2075,0
20240604,185000,6564216575,2075,2075,2075,2075,0
20240604,184900,6564216575,2075,2075,2075,2075,0
20240604,184800,6564216575,2075,2075,2075,2075,0
20240604,184700,6564216575,2075,2075,2075,2075,0
20240604,184600,6564216575,2075,2075,2075,2075,0
20240604,184500,6564216575,2075,2075,2075,2075,0
20240604,184400,6564216575,2075,2075,2075,2075,0
20240604,184300,6564216575,2075,2075,2075,2075,0
20240604,184200,6564216575,2075,2075,2075,2075,0
20240604,184100,6564216575,2075,2075,2075,2075,0
20240604,184000,6564216575,2075,2075,2075,2075,0
20240604,183900,6564216575,2075,2075,2075,2075,0
20240604,183800,6564216575,2075,2075,2075,2075,0
20240604,183700,6564216575,2075,2075,2075,2075,0
20240604,183600,6564216575,2075,2075,2075,2075,0
20240604,183500,6564216575,2075,2075,2075,2075,0
20240604,183400,6564216575,2075,2075,2075,2075,0
20240604,183300,6564216575,2075,2075,2075,2075,0
20240604,183200,6564216575,2075,2075,2075,2075,0
20240604,183100,6564216575,2075,2075,2075,2075,0
20240604,183000,6564216575,2075,2075,2075,2075,0
20240604,182900,6564216575,2075,2075,2075,2075,0
20240604,182800,6564216575,2075,2075,2075,2075,0
20240604,182700,6564216575,2075,2075,2075,2075,141343
20240604,182600,6564216575,2075,2075,2075,2075,0
20240604,182500,6564216575,2075,2075,2075,2075,0
20240604,182400,6564216575,2075,2075,2075,2075,0
20240604,182300,6564216575,2075,2075,2075,2075,0
20240604,182200,6564216575,2075,2075,2075,2075,0
20240604,182100,6564216575,2075,2075,2075,2075,0
20240604,182000,6564216575,2075,2075,2075,2075,0
20240604,181900,6564216575,2075,2075,2075,2075,0
20240604,181800,6564216575,2075,2075,2075,2075,0
20240604,181700,6564216575,2075,2075,2075,2075,0
20240604,181600,6564216575,2075,2075,2075,2075,0
20240604,181500,6564216575,2075,2075,2075,2075,0
20240604,181400,6564216575,2075,2075,2075,2075,0
20240604,181300,6564216575,2075,2075,2075,2075,0
20240604,181200,6564216575,2075,2075,2075,2075,0
20240604,181100,6564216575,2075,2075,2075,2075,0
20240604,181000,6564216575,2075,2075,2075,2075,0
20240604,180900,6564216575,2075,2075,2075,2075,0
20240604,180800,6564216575,2075,2075,2075,2075,0
20240604,180700,6564216575,2075,2075,2075,2075,0
20240604,180600,6564216575,2075,2075,2075,2075,0
20240604,180500,6564216575,2075,2075,2075,2075,0
20240604,180400,6564216575,2075,2075,2075,2075,0
20240604,180300,6564216575,2075,2075,2075,2075,0
20240604,180200,6564216575,2075,2075,2075,2075,0
20240604,180100,6564216575,2075,2075,2075,2075,0
20240604,180000,6564216575,2075,2075,2075,2075,0
20240604,175900,6564216575,2075,2075,2075,2075,0
20240604,175800,6564216575,2075,2075,2075,2075,0
20240604,175700,6564216575,2075,2075,2075,2075,141343
20240604,175600,6564216575,2075,2075,2075,2075,0
20240604,175500,6564216575,2075,2075,2075,2075,0
20240604,175400,6564216575,2075,2075,2075,2075,0
20240604,175300,6564216575,2075,2075,2075,2075,0
20240604,175200,6564216575,2075,2075,2075,2075,0
20240604,175100,6564216575,2075,2075,2075,2075,0
20240604,175000,6564216575,2075,2075,2075,2075,0
20240604,174900,6564216575,2075,2075,2075,2075,0
20240604,174800,6564216575,2075,2075,2075,2075,0
20240604,174700,6564216575,2075,2075,2075,2075,0
20240604,174600,6564216575,2075,2075,2075,2075,0
20240604,174500,6564216575,2075,2075,2075,2075,0
20240604,174400,6564216575,2075,2075,2075,2075,0
20240604,174300,6564216575,2075,2075,2075,2075,0
20240604,174200,6564216575,2075,2075,2075,2075,0
20240604,174100,6564216575,2075,2075,2075,2075,0
20240604,174000,6564216575,2075,2075,2075,2075,0
20240604,173900,6564216575,2075,2075,2075,2075,0
20240604,173800,6564216575,2075,2075,2075,2075,0
20240604,173700,6564216575,2075,2075,2075,2075,0
20240604,173600,6564216575,2075,2075,2075,2075,0
20240604,173500,6564216575,2075,2075,2075,2075,0
20240604,173400,6564216575,2075,2075,2075,2075,0
20240604,173300,6564216575,2075,2075,2075,2075,0
20240604,173200,6564216575,2075,2075,2075,2075,0
20240604,173100,6564216575,2075,2075,2075,2075,0
20240604,173000,6564216575,2075,2075,2075,2075,0
20240604,172900,6564216575,2075,2075,2075,2075,0
20240604,172800,6564216575,2075,2075,2075,2075,0
20240604,172700,6564216575,2075,2075,2075,2075,141343
20240604,172600,6564216575,2075,2075,2075,2075,0
20240604,172500,6564216575,2075,2075,2075,2075,0
20240604,172400,6564216575,2075,2075,2075,2075,0
20240604,172300,6564216575,2075,2075,2075,2075,0
20240604,172200,6564216575,2075,2075,2075,2075,0
20240604,172100,6564216575,2075,2075,2075,2075,0
20240604,172000,6564216575,2075,2075,2075,2075,0
20240604,171900,6564216575,2075,2075,2075,2075,0
20240604,171800,6564216575,2075,2075,2075,2075,0
20240604,171700,6564216575,2075,2075,2075,2075,0
20240604,171600,6564216575,2075,2075,2075,2075,0
20240604,171500,6564216575,2075,2075,2075,2075,0
20240604,171400,6564216575,2075,2075,2075,2075,0
20240604,171300,6564216575,2075,2075,2075,2075,0
20240604,171200,6564216575,2075,2075,2075,2075,0
20240604,171100,6564216575,2075,2075,2075,2075,0
20240604,171000,6564216575,2075,2075,2075,2075,0
20240604,170900,6564216575,2075,2075,2075,2075,0
20240604,170800,6564216575,2075,2075,2075,2075,0
20240604,170700,6564216575,2075,2075,2075,2075,0
20240604,170600,6564216575,2075,2075,2075,2075,0
20240604,170500,6564216575,2075,2075,2075,2075,0
20240604,170400,6564216575,2075,2075,2075,2075,0
20240604,170300,6564216575,2075,2075,2075,2075,0
20240604,170200,6564216575,2075,2075,2075,2075,0
20240604,170100,6564216575,2075,2075,2075,2075,0
20240604,170000,6564216575,2075,2075,2075,2075,0
20240604,165900,6564216575,2075,2075,2075,2075,0
20240604,165800,6564216575,2075,2075,2075,2075,0
20240604,165700,6564216575,2075,2075,2075,2075,141343
20240604,165600,6564216575,2075,2075,2075,2075,0
20240604,165500,6564216575,2075,2075,2075,2075,0
20240604,165400,6564216575,2075,2075,2075,2075,0
20240604,165300,6564216575,2075,2075,2075,2075,0
20240604,165200,6564216575,2075,2075,2075,2075,0
20240604,165100,6564216575,2075,2075,2075,2075,0
20240604,165000,6564216575,2075,2075,2075,2075,0
20240604,164900,6564216575,2075,2075,2075,2075,0
20240604,164800,6564216575,2075,2075,2075,2075,0
20240604,164700,6564216575,2075,2075,2075,2075,0
20240604,164600,6564216575,2075,2075,2075,2075,0
20240604,164500,6564216575,2075,2075,2075,2075,0
20240604,164400,6564216575,2075,2075,2075,2075,0
20240604,164300,6564216575,2075,2075,2075,2075,0
20240604,164200,6564216575,2075,2075,2075,2075,0
20240604,164100,6564216575,2075,2075,2075,2075,0
20240604,164000,6564216575,2075,2075,2075,2075,0
20240604,163900,6564216575,2075,2075,2075,2075,0
20240604,163800,6564216575,2075,2075,2075,2075,0
20240604,163700,6564216575,2075,2075,2075,2075,0
20240604,163600,6564216575,2075,2075,2075,2075,0
20240604,163500,6564216575,2075,2075,2075,2075,0
20240604,163400,6564216575,2075,2075,2075,2075,0
20240604,163300,6564216575,2075,2075,2075,2075,0
20240604,163200,6564216575,2075,2075,2075,2075,0
20240604,163100,6564216575,2075,2075,2075,2075,0
20240604,163000,6564216575,2075,2075,2075,2075,0
20240604,162900,6564216575,2075,2075,2075,2075,0
20240604,162800,6564216575,2075,2075,2075,2075,0
20240604,162700,6564216575,2075,2075,2075,2075,141343
20240604,162600,6564216575,2075,2075,2075,2075,0
20240604,162500,6564216575,2075,2075,2075,2075,0
20240604,162400,6564216575,2075,2075,2075,2075,0
20240604,162300,6564216575,2075,2075,2075,2075,0
20240604,162200,6564216575,2075,2075,2075,2075,0
20240604,162100,6564216575,2075,2075,2075,2075,0
20240604,162000,6564216575,2075,2075,2075,2075,0
20240604,161900,6564216575,2075,2075,2075,2075,0
20240604,161800,6564216575,2075,2075,2075,2075,0
20240604,161700,6564216575,2075,2075,2075,2075,0
20240604,161600,6564216575,2075,2075,2075,2075,0
20240604,161500,6564216575,2075,2075,2075,2075,0
20240604,161400,6564216575,2075,2075,2075,2075,0
20240604,161300,6564216575,2075,2075,2075,2075,0
20240604,161200,6564216575,2075,2075,2075,2075,0
20240604,161100,6564216575,2075,2075,2075,2075,0
20240604,161000,6564216575,2075,2075,2075,2075,0
20240604,160900,6564216575,2075,2075,2075,2075,0
20240604,160800,6564216575,2075,2075,2075,2075,0
20240604,160700,6564216575,2075,2075,2075,2075,0
20240604,160600,6564216575,2075,2075,2075,2075,0
20240604,160500,6564216575,2075,2075,2075,2075,0
20240604,160400,6564216575,2075,2075,2075,2075,0
20240604,160300,6564216575,2075,2075,2075,2075,0
20240604,160200,6564216575,2075,2075,2075,2075,0
20240604,160100,6564216575,2075,2075,2075,2075,0
20240604,160000,6564216575,2075,2075,2075,2075,0
20240604,155900,6564216575,2075,2075,2075,2075,0
20240604,155800,6564216575,2075,2075,2075,2075,0
20240604,155700,6564216575,2075,2075,2075,2075,141343
20240604,155600,6564216575,2075,2075,2075,2075,0
20240604,155500,6564216575,2075,2075,2075,2075,0
20240604,155400,6564216575,2075,2075,2075,2075,0
20240604,155300,6564216575,2075,2075,2075,2075,0
20240604,155200,6564216575,2075,2075,2075,2075,0
20240604,155100,6564216575,2075,2075,2075,2075,0
20240604,155000,6564216575,2075,2075,2075,2075,0
20240604,154900,6564216575,2075,2075,2075,2075,0
20240604,154800,6564216575,2075,2075,2075,2075,0
20240604,154700,6564216575,2075,2075,2075,2075,0
20240604,154600,6564216575,2075,2075,2075,2075,0
20240604,154500,6564216575,2075,2075,2075,2075,0
20240604,154400,6564216575,2075,2075,2075,2075,0
20240604,154300,6564216575,2075,2075,2075,2075,0
20240604,154200,6564216575,2075,2075,2075,2075,0
20240604,154100,6564216575,2075,2075,2075,2075,0
20240604,154000,6564216575,2075,2075,2075,2075,0
20240604,153900,6564216575,2075,2075,2075,2075,0
20240604,153800,6564216575,2075,2075,2075,2075,0
20240604,153700,6564216575,2075,2075,2075,2075,0
20240604,153600,6564216575,2075,2075,2075,2075,0
20240604,153500,6564216575,2075,2075,2075,2075,0
20240604,153400,6564216575,2075,2075,2075,2075,0
20240604,153300,6564216575,2075,2075,2075,2075,0
20240604,153200,6564216575,2075,2075,2075,2075,0
20240604,153100,6564216575,2075,2075,2075,2075,0
20240604,153000,6564216575,2075,2075,2075,2075,141343
20240604,152900,6270929850,2080,2080,2080,2080,0
20240604,152800,6270929850,2080,2080,2080,2080,0
20240604,152700,6270929850,2080,2080,2080,2080,0
20240604,152600,6270929850,2080,2080,2080,2080,0
20240604,152500,6270929850,2080,2080,2080,2080,0
20240604,152400,6270929850,2080,2080,2080,2080,0
20240604,152300,6270929850,2080,2080,2080,2080,0
20240604,152200,6270929850,2080,2080,2080,2080,0
20240604,152100,6270929850,2080,2080,2080,2080,0
20240604,152000,6270929850,2080,2080,2080,2080,0
20240604,151900,6270929850,2080,2075,2080,2075,15479
20240604,151800,6238761880,2080,2075,2085,2075,12678
20240604,151700,6212410165,2080,2075,2085,2075,34047
20240604,151600,6141660575,2075,2075,2080,2075,21832
20240604,151500,6096263535,2075,2075,2080,2075,10675
20240604,151400,6074096845,2075,2080,2080,2075,2530
20240604,151300,6068839285,2080,2080,2080,2075,15924
20240604,151200,6035729270,2075,2075,2080,2075,832
20240604,151100,6034002865,2075,2080,2080,2075,898
20240604,151000,6032139195,2080,2075,2080,2075,2594
20240604,150900,6026748635,2075,2075,2080,2070,42993
20240604,150800,5937538290,2075,2080,2080,2075,20926
20240604,150700,5894114290,2075,2080,2080,2075,9291
20240604,150600,5874832430,2075,2075,2080,2075,5540
20240604,150500,5863336845,2075,2075,2080,2075,38035
20240604,150400,5784414215,2075,2080,2080,2075,900
20240604,150300,5782546540,2075,2080,2080,2075,28893
20240604,150200,5722591005,2075,2080,2080,2075,70624
20240604,150100,5575728430,2080,2080,2085,2080,23158
20240604,150000,5527559340,2080,2080,2085,2080,1701
20240604,145900,5524014460,2080,2085,2085,2080,9549
20240604,145800,5504147185,2080,2085,2085,2080,3048
20240604,145700,5497792385,2085,2085,2090,2080,15142
20240604,145600,5466219050,2085,2085,2090,2085,2974
20240604,145500,5460007260,2085,2085,2090,2085,3266
20240604,145400,5453197145,2085,2085,2085,2085,168
20240604,145300,5452846865,2090,2090,2090,2085,1090
20240604,145200,5450573790,2085,2090,2090,2085,10630
20240604,145100,5428407390,2085,2085,2085,2085,6103
20240604,145000,5415682635,2085,2085,2085,2080,33178
20240604,144900,5346510580,2085,2080,2085,2080,2287
20240604,144800,5341742255,2080,2085,2085,2080,1784
20240604,144700,5338028660,2085,2085,2085,2080,12603
20240604,144600,5311751425,2085,2085,2085,2080,5008
20240604,144500,5301322245,2085,2085,2085,2080,1949
20240604,144400,5297259145,2080,2085,2085,2080,13913
20240604,144300,5268291085,2080,2085,2085,2080,14952
20240604,144200,5237160920,2085,2090,2090,2085,29130
20240604,144100,5176424835,2090,2085,2090,2080,19488
20240604,144000,5135793040,2085,2080,2085,2080,14752
20240604,143900,5105087875,2085,2085,2085,2080,17180
20240604,143800,5069268650,2085,2090,2090,2085,8550
20240604,143700,5051441785,2085,2090,2090,2085,3901
20240604,143600,5043308180,2085,2090,2090,2085,7004
20240604,143500,5028704825,2085,2085,2090,2085,1277
20240604,143400,5026042085,2085,2080,2085,2080,43692
20240604,143300,4934944290,2080,2085,2085,2080,2081
20240604,143200,4930605510,2085,2085,2085,2080,5293
20240604,143100,4919580805,2080,2085,2085,2080,2760
20240604,143000,4913839120,2085,2085,2085,2080,37065
20240604,142900,4836572515,2090,2085,2090,2085,13499
20240604,142800,4808421115,2085,2090,2090,2085,10582
20240604,142700,4786357235,2090,2090,2090,2090,21
20240604,142600,4786313345,2090,2090,2090,2085,8321
20240604,142500,4768922520,2090,2090,2095,2090,51510
20240604,142400,4661255520,2090,2090,2090,2090,116
20240604,142300,4661013080,2090,2090,2090,2090,865
20240604,142200,4659205230,2090,2095,2095,2090,2134
20240604,142100,4654734565,2090,2090,2095,2090,7697
20240604,142000,4638646335,2090,2090,2095,2090,2274
20240604,141900,4633892805,2095,2095,2095,2090,526
20240604,141800,4632790860,2090,2090,2090,2090,109
20240604,141700,4632563050,2095,2095,2095,2090,1151
20240604,141600,4630151725,2095,2100,2100,2095,1024
20240604,141500,4628006220,2100,2095,2100,2095,16
20240604,141400,4627972690,2100,2100,2100,2100,307
20240604,141300,4627327990,2100,2090,2100,2090,462
20240604,141200,4626362390,2090,2095,2095,2090,5384
20240604,141100,4615101945,2090,2095,2095,2090,2113
20240604,141000,4610675275,2095,2095,2095,2095,409
20240604,140900,4609818420,2090,2095,2095,2090,2505
20240604,140800,4604580465,2095,2095,2095,2095,1160
20240604,140700,4602150265,2090,2095,2095,2090,3187
20240604,140600,4595478565,2090,2090,2100,2090,9333
20240604,140500,4575972295,2095,2095,2100,2095,3228
20240604,140400,4569209610,2090,2095,2095,2090,1726
20240604,140300,4565595215,2095,2095,2095,2095,18989
20240604,140200,4525813260,2090,2090,2095,2090,5134
20240604,140100,4515077390,2095,2090,2095,2090,1454
20240604,140000,4512033530,2090,2090,2090,2090,14
20240604,135900,4512004270,2090,2090,2090,2090,4053
20240604,135800,4503533500,2090,2090,2095,2090,3035
20240604,135700,4497190195,2090,2090,2095,2090,4685
20240604,135600,4487397865,2090,2090,2095,2090,4226
20240604,135500,4478565520,2090,2090,2095,2090,5452
20240604,135400,4467170680,2090,2090,2095,2090,4479
20240604,135300,4457802450,2095,2090,2095,2090,7220
20240604,135200,4442686570,2090,2090,2095,2090,5026
20240604,135100,4432172195,2090,2090,2095,2090,9377
20240604,135000,4412574185,2090,2095,2095,2090,4848
20240604,134900,4402427675,2095,2095,2100,2090,21482
20240604,134800,4357428520,2100,2095,2100,2095,5622
20240604,134700,4345648620,2095,2095,2095,2095,3004
20240604,134600,4339355240,2095,2095,2095,2095,2091
20240604,134500,4334974595,2095,2095,2100,2095,3114
20240604,134400,4328450760,2100,2105,2105,2095,23628
20240604,134300,4278888265,2100,2100,2105,2100,10898
20240604,134200,4256002415,2105,2105,2105,2100,10642
20240604,134100,4233606005,2105,2110,2110,2105,19665
20240604,134000,4192207100,2110,2110,2110,2110,535
20240604,133900,4191078250,2105,2110,2110,2105,254
20240604,133800,4190542330,2105,2105,2105,2105,404
20240604,133700,4189691910,2110,2110,2110,2105,69
20240604,133600,4189546365,2110,2105,2110,2105,1306
20240604,133500,4186797225,2110,2105,2110,2105,5622
20240604,133400,4174960900,2105,2105,2110,2105,3033
20240604,133300,4168575835,2110,2110,2110,2105,76
20240604,133200,4168415480,2105,2110,2110,2105,5
20240604,133100,4168404950,2110,2105,2110,2105,575
20240604,133000,4167194450,2105,2105,2105,2105,23
20240604,132900,4167146035,2105,2105,2105,2105,0
20240604,132800,4167146035,2105,2105,2105,2105,260
20240604,132700,4166598735,2105,2110,2110,2105,1120
20240604,132600,4164235585,2105,2110,2110,2105,6379
20240604,132500,4150780525,2110,2105,2110,2105,1209
20240604,132400,4148229580,2110,2110,2110,2110,15
20240604,132300,4148197930,2105,2105,2105,2105,454
20240604,132200,4147242260,2110,2110,2110,2105,65
20240604,132100,4147105160,2105,2105,2105,2105,406
20240604,132000,4146250530,2110,2105,2110,2105,8
20240604,131900,4146233675,2105,2105,2110,2105,818
20240604,131800,4144508785,2110,2110,2110,2110,4
20240604,131700,4144500345,2110,2105,2110,2105,2067
20240604,131600,4140144295,2110,2105,2110,2105,101
20240604,131500,4139931685,2105,2105,2110,2105,604
20240604,131400,4138660260,2105,2100,2105,2100,7068
20240604,131300,4123782170,2100,2105,2105,2100,1948
20240604,131200,4119691010,2105,2100,2105,2100,1586
20240604,131100,4116356810,2100,2105,2105,2100,724
20240604,131000,4114832855,2105,2100,2105,2100,7044
20240604,130900,4100005280,2105,2105,2105,2105,5454
20240604,130800,4088524610,2105,2105,2105,2100,124
20240604,130700,4088263610,2105,2100,2105,2100,1009
20240604,130600,4086139710,2105,2100,2105,2100,2238
20240604,130500,4081436490,2105,2105,2105,2105,3211
20240604,130400,4074677335,2100,2105,2105,2100,44
20240604,130300,4074584785,2105,2105,2105,2105,1573
20240604,130200,4071273620,2105,2105,2105,2100,541
20240604,130100,4070134850,2100,2105,2105,2100,86
20240604,130000,4069953900,2100,2100,2100,2100,13
20240604,125900,4069926600,2105,2100,2105,2100,17875
20240604,125800,4032328275,2100,2095,2100,2095,1310
20240604,125700,4029579775,2095,2095,2095,2095,1662
20240604,125600,4026097885,2095,2095,2095,2095,1882
20240604,125500,4022155095,2095,2095,2095,2095,505
20240604,125400,4021097120,2095,2100,2100,2095,1057
20240604,125300,4018882450,2100,2095,2100,2095,75
20240604,125200,4018725015,2100,2100,2100,2095,420
20240604,125100,4017844535,2100,2095,2100,2095,193
20240604,125000,4017439650,2095,2095,2095,2095,10
20240604,124900,4017418700,2095,2100,2100,2095,283
20240604,124800,4016824680,2100,2100,2100,2100,3442
20240604,124700,4009596480,2100,2100,2100,2100,3901
20240604,124600,4001404380,2100,2095,2100,2095,152
20240604,124500,4001085935,2095,2095,2100,2095,2045
20240604,124400,3996797660,2095,2095,2095,2095,300
20240604,124300,3996169160,2095,2100,2100,2095,57
20240604,124200,3996049485,2100,2095,2100,2095,1959
20240604,124100,3991944800,2095,2095,2095,2095,2212
20240604,124000,3987310660,2095,2100,2100,2095,300
20240604,123900,3986680685,2100,2100,2100,2100,29553
20240604,123800,3924619385,2100,2100,2105,2100,147
20240604,123700,3924310675,2100,2100,2105,2100,317
20240604,123600,3923644970,2105,2100,2105,2100,9022
20240604,123500,3904695175,2100,2100,2100,2100,1521
20240604,123400,3901501075,2100,2105,2105,2100,15
20240604,123300,3901469570,2105,2100,2105,2100,2201
20240604,123200,3896847465,2100,2100,2100,2100,275
20240604,123100,3896269965,2105,2100,2105,2100,407
20240604,123000,3895413285,2100,2100,2105,2100,349
20240604,122900,3894680120,2105,2100,2105,2100,23
20240604,122800,3894631735,2105,2105,2105,2105,113
20240604,122700,3894393870,2105,2100,2105,2100,5488
20240604,122600,3882868595,2100,2100,2100,2100,1061
20240604,122500,3880640495,2100,2105,2105,2100,511
20240604,122400,3879567365,2100,2105,2105,2100,1009
20240604,122300,3877448425,2105,2100,2105,2100,25
20240604,122200,3877395870,2105,2105,2105,2100,645
20240604,122100,3876040655,2105,2105,2105,2100,661
20240604,122000,3874649775,2100,2100,2105,2100,74
20240604,121900,3874494300,2105,2105,2105,2100,74
20240604,121800,3874338600,2100,2100,2100,2100,80
20240604,121700,3874170600,2100,2105,2105,2100,2856
20240604,121600,3868167745,2105,2100,2105,2100,6
20240604,121500,3868155140,2100,2105,2105,2100,913
20240604,121400,3866237335,2100,2100,2105,2100,219
20240604,121300,3865777405,2100,2100,2105,2100,3120
20240604,121200,3859225305,2100,2100,2105,2100,37
20240604,121100,3859147545,2100,2105,2105,2100,341
20240604,121000,3858430285,2105,2100,2105,2100,110
20240604,120900,3858198760,2100,2100,2105,2100,325
20240604,120800,3857515910,2100,2105,2105,2100,25
20240604,120700,3857463355,2105,2105,2105,2105,1
20240604,120600,3857461250,2105,2100,2105,2100,152
20240604,120500,3857141465,2100,2105,2105,2100,101
20240604,120400,3856928865,2100,2100,2105,2100,373
20240604,120300,3856145555,2105,2105,2105,2105,13997
20240604,120200,3826681870,2105,2105,2110,2105,806
20240604,120100,3824985235,2105,2105,2105,2105,2061
20240604,120000,3820646830,2110,2110,2110,2105,98
20240604,115900,3820440100,2110,2110,2110,2105,567
20240604,115800,3819246255,2110,2105,2110,2105,392
20240604,115700,3818420130,2105,2105,2110,2105,3380
20240604,115600,3811305220,2105,2105,2105,2105,6466
20240604,115500,3797694290,2105,2105,2110,2105,474
20240604,115400,3796696315,2105,2110,2110,2105,978
20240604,115300,3794633055,2110,2110,2110,2105,220
20240604,115200,3794169380,2110,2110,2110,2110,0
20240604,115100,3794169380,2110,2110,2110,2105,1615
20240604,115000,3790761755,2110,2105,2110,2105,1176
20240604,114900,3788285245,2105,2110,2110,2105,5443
20240604,114800,3776821350,2110,2110,2110,2110,437
20240604,114700,3775899280,2110,2110,2110,2110,2045
20240604,114600,3771584330,2110,2110,2115,2110,378
20240604,114500,3770786600,2110,2105,2110,2105,441
20240604,114400,3769858120,2110,2110,2110,2105,541
20240604,114300,3768716615,2110,2110,2110,2110,311
20240604,114200,3768060405,2105,2110,2110,2105,1008
20240604,114100,3765933530,2110,2110,2115,2110,1908
20240604,114000,3761907400,2110,2110,2115,2110,582
20240604,113900,3760679045,2110,2110,2110,2110,2516
20240604,113800,3755370285,2110,2110,2110,2105,350
20240604,113700,3754632005,2110,2105,2110,2105,1037
20240604,113600,3752444025,2110,2110,2110,2105,13927
20240604,113500,3723058080,2110,2105,2110,2105,5336
20240604,113400,3711800800,2105,2110,2110,2105,451
20240604,113300,3710851265,2110,2105,2110,2105,2006
20240604,113200,3706618630,2110,2110,2110,2110,13
20240604,113100,3706591200,2110,2110,2110,2105,2874
20240604,113000,3700529585,2105,2110,2110,2105,13
20240604,112900,3700502200,2110,2105,2110,2105,7461
20240604,112800,3684781195,2110,2110,2110,2110,441
20240604,112700,3683850685,2105,2105,2110,2105,3531
20240604,112600,3676417875,2110,2110,2110,2110,5
20240604,112500,3676407325,2110,2110,2110,2105,61
20240604,112400,3676278640,2110,2105,2110,2105,9293
20240604,112300,3656716865,2105,2110,2110,2105,2030
20240604,112200,3652436745,2110,2110,2110,2110,91
20240604,112100,3652244735,2105,2110,2110,2105,2504
20240604,112000,3646968930,2110,2105,2110,2105,12534
20240604,111900,3620581735,2105,2110,2110,2105,524
20240604,111800,3619478560,2110,2110,2110,2105,1285
20240604,111700,3616772535,2110,2110,2110,2105,2476
20240604,111600,3611550425,2105,2105,2105,2105,1215
20240604,111500,3608992850,2105,2105,2105,2105,2269
20240604,111400,3604216605,2105,2105,2105,2105,41
20240604,111300,3604130300,2105,2105,2110,2105,229
20240604,111200,3603648105,2110,2105,2110,2105,47
20240604,111100,3603549015,2105,2105,2110,2105,9785
20240604,111000,3582951555,2100,2105,2105,2100,180
20240604,110900,3582573075,2100,2105,2105,2100,1676
20240604,110800,3579052975,2100,2105,2105,2100,3602
20240604,110700,3571478235,2105,2105,2105,2100,1126
20240604,110600,3569112195,2105,2105,2105,2100,6364
20240604,110500,3555716000,2110,2105,2110,2105,2741
20240604,110400,3549946125,2105,2100,2105,2100,3307
20240604,110300,3542984900,2105,2105,2105,2105,1164
20240604,110200,3540534680,2100,2110,2110,2100,25228
20240604,110100,3487491755,2110,2105,2110,2100,13518
20240604,110000,3459036370,2100,2105,2105,2100,1719
20240604,105900,3455424720,2100,2105,2105,2100,251
20240604,105800,3454896390,2105,2105,2105,2105,837
20240604,105700,3453134505,2105,2105,2105,2100,2373
20240604,105600,3448139580,2105,2105,2105,2105,1449
20240604,105500,3445089435,2105,2100,2105,2100,3076
20240604,105400,3438614610,2105,2105,2105,2105,566
20240604,105300,3437423180,2100,2105,2105,2100,890
20240604,105200,3435549805,2105,2100,2105,2100,449
20240604,105100,3434604695,2100,2100,2100,2100,2009
20240604,105000,3430385795,2105,2095,2105,2095,584
20240604,104900,3429159440,2100,2100,2100,2095,502
20240604,104800,3428107605,2095,2095,2095,2095,76
20240604,104700,3427948385,2100,2100,2100,2100,3
20240604,104600,3427942085,2100,2105,2105,2100,613
20240604,104500,3426654780,2105,2105,2105,2105,35
20240604,104400,3426581105,2105,2100,2105,2100,12001
20240604,104300,3401368925,2095,2095,2100,2095,4555
20240604,104200,3391826155,2095,2095,2095,2095,1510
20240604,104100,3388662705,2100,2100,2100,2100,5647
20240604,104000,3376804005,2095,2100,2100,2095,13
20240604,103900,3376776745,2100,2095,2100,2095,5137
20240604,103800,3365989580,2095,2100,2100,2095,13598
20240604,103700,3337491265,2100,2095,2100,2095,5657
20240604,103600,3325611590,2095,2100,2100,2095,7246
20240604,103500,3310405890,2100,2095,2100,2095,1504
20240604,103400,3307249490,2100,2100,2100,2095,8242
20240604,103300,3289941340,2100,2095,2100,2090,865
20240604,103200,3288128965,2095,2090,2100,2090,4402
20240604,103100,3278918530,2095,2090,2095,2090,1975
20240604,103000,3274785975,2095,2100,2100,2090,153
20240604,102900,3274465335,2090,2100,2100,2090,28644
20240604,102800,3214456575,2095,2100,2100,2095,1134
20240604,102700,3212080725,2100,2095,2100,2095,551
20240604,102600,3210923750,2100,2095,2100,2095,1280
20240604,102500,3208238855,2100,2100,2100,2095,459
20240604,102400,3207276500,2100,2095,2100,2095,3646
20240604,102300,3199634925,2095,2095,2100,2095,2483
20240604,102200,3194423040,2090,2095,2095,2090,4350
20240604,102100,3185309845,2095,2095,2100,2095,10786
20240604,102000,3162711380,2100,2100,2100,2095,173
20240604,101900,3162348205,2095,2090,2100,2090,5672
20240604,101800,3150467545,2090,2090,2095,2090,1243
20240604,101700,3147869645,2090,2095,2095,2090,1409
20240604,101600,3144923015,2095,2090,2095,2090,1297
20240604,101500,3142208750,2095,2095,2095,2090,25502
20240604,101400,3088907060,2095,2095,2095,2090,719
20240604,101300,3087400810,2095,2095,2100,2095,1432
20240604,101200,3084400765,2095,2090,2100,2090,7659
20240604,101100,3068370840,2090,2095,2095,2090,3311
20240604,101000,3061445245,2090,2095,2095,2090,2032
20240604,100900,3057197115,2095,2090,2095,2090,1074
20240604,100800,3054950005,2090,2095,2095,2090,1311
20240604,100700,3052209405,2090,2090,2100,2090,3385
20240604,100600,3045127230,2100,2100,2100,2090,8206
20240604,100500,3027960080,2095,2095,2100,2095,2653
20240604,100400,3022402020,2095,2100,2100,2095,5818
20240604,100300,3010213045,2100,2090,2100,2090,5203
20240604,100200,2999312950,2095,2095,2095,2090,1807
20240604,100100,2995529490,2095,2095,2095,2090,2339
20240604,100000,2990638955,2095,2095,2095,2095,1090
20240604,095900,2988355405,2095,2100,2100,2095,1013
20240604,095800,2986232510,2095,2100,2100,2095,7318
20240604,095700,2970900235,2095,2095,2100,2090,6468
20240604,095600,2957328410,2100,2095,2100,2090,4543
20240604,095500,2947832115,2095,2095,2100,2095,5069
20240604,095400,2937212555,2100,2090,2100,2090,4255
20240604,095300,2928308915,2090,2095,2095,2090,2866
20240604,095200,2922304690,2095,2095,2095,2090,8667
20240604,095100,2904178460,2095,2100,2100,2090,4222
20240604,095000,2895338265,2100,2095,2100,2090,7819
20240604,094900,2878956510,2100,2100,2100,2095,12088
20240604,094800,2853626035,2095,2095,2100,2095,11456
20240604,094700,2829623135,2100,2100,2100,2095,2328
20240604,094600,2824739335,2095,2095,2100,2095,2248
20240604,094500,2820029365,2095,2100,2105,2095,12342
20240604,094400,2794125465,2095,2100,2100,2095,5689
20240604,094300,2782178670,2100,2100,2105,2100,8485
20240604,094200,2764359520,2100,2100,2100,2095,3404
20240604,094100,2757213650,2100,2105,2105,2095,35914
20240604,094000,2681741290,2105,2105,2105,2100,37740
20240604,093900,2602298780,2105,2105,2105,2100,5528
20240604,093800,2590689895,2100,2105,2105,2100,10516
20240604,093700,2568605895,2105,2100,2105,2095,19843
20240604,093600,2526934090,2095,2100,2100,2095,10334
20240604,093500,2505274320,2095,2090,2100,2090,26599
20240604,093400,2449625075,2095,2090,2095,2085,10383
20240604,093300,2427925550,2090,2090,2090,2085,7591
20240604,093200,2412070770,2080,2085,2090,2080,11920
20240604,093100,2387214410,2085,2085,2090,2080,3648
20240604,093000,2379605155,2085,2085,2090,2080,7950
20240604,092900,2363029525,2080,2085,2090,2075,48865
20240604,092800,2261279665,2085,2080,2090,2080,12126
20240604,092700,2235996825,2080,2075,2085,2075,37433
20240604,092600,2158205295,2075,2085,2090,2075,59609
20240604,092500,2034345325,2085,2085,2090,2075,16162
20240604,092400,2000705330,2085,2080,2085,2075,28913
20240604,092300,1940560140,2080,2095,2095,2070,156920
20240604,092200,1614256740,2095,2100,2100,2080,58760
20240604,092100,1491791845,2100,2100,2105,2080,120446
20240604,092000,1240282870,2095,2110,2120,2095,142065
20240604,091900,941676440,2115,2120,2125,2110,71226
20240604,091800,791155685,2120,2130,2130,2120,36011
20240604,091700,714807820,2130,2135,2135,2120,60904
20240604,091600,585238285,2130,2135,2135,2130,7758
20240604,091500,568710715,2140,2135,2140,2130,31257
20240604,091400,501955075,2145,2140,2145,2135,20524
20240604,091300,458032970,2140,2140,2145,2135,28638
20240604,091200,396746625,2145,2135,2145,2135,14235
20240604,091100,366330030,2140,2145,2145,2135,14704
20240604,091000,334880415,2140,2140,2145,2140,13169
20240604,090900,306646580,2145,2140,2145,2135,21476
20240604,090800,260719725,2135,2140,2140,2135,22702
20240604,090700,212227880,2135,2140,2145,2135,7260
20240604,090600,196719155,2140,2140,2140,2135,8417
20240604,090500,178717930,2140,2140,2140,2135,4343
20240604,090400,169437335,2135,2140,2145,2135,5440
20240604,090300,157798280,2140,2135,2145,2135,9214
20240604,090200,138072315,2145,2140,2145,2135,15786
20240604,090100,104285395,2135,2135,2140,2135,14560
20240604,090000,73182780,2135,2135,2150,2135,34250