stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,185600,965346983,1380,1380,1380,1380,10335
20240605,185500,965346983,1380,1380,1380,1380,0
20240605,185400,965346983,1380,1380,1380,1380,0
20240605,185300,965346983,1380,1380,1380,1380,0
20240605,185200,965346983,1380,1380,1380,1380,0
20240605,185100,965346983,1380,1380,1380,1380,0
20240605,185000,965346983,1380,1380,1380,1380,0
20240605,184900,965346983,1380,1380,1380,1380,0
20240605,184800,965346983,1380,1380,1380,1380,0
20240605,184700,965346983,1380,1380,1380,1380,0
20240605,184600,965346983,1380,1380,1380,1380,0
20240605,184500,965346983,1380,1380,1380,1380,0
20240605,184400,965346983,1380,1380,1380,1380,0
20240605,184300,965346983,1380,1380,1380,1380,0
20240605,184200,965346983,1380,1380,1380,1380,0
20240605,184100,965346983,1380,1380,1380,1380,0
20240605,184000,965346983,1380,1380,1380,1380,0
20240605,183900,965346983,1380,1380,1380,1380,0
20240605,183800,965346983,1380,1380,1380,1380,0
20240605,183700,965346983,1380,1380,1380,1380,0
20240605,183600,965346983,1380,1380,1380,1380,0
20240605,183500,965346983,1380,1380,1380,1380,0
20240605,183400,965346983,1380,1380,1380,1380,0
20240605,183300,965346983,1380,1380,1380,1380,0
20240605,183200,965346983,1380,1380,1380,1380,0
20240605,183100,965346983,1380,1380,1380,1380,0
20240605,183000,965346983,1380,1380,1380,1380,0
20240605,182900,965346983,1380,1380,1380,1380,0
20240605,182800,965346983,1380,1380,1380,1380,0
20240605,182700,965346983,1380,1380,1380,1380,0
20240605,182600,965346983,1380,1380,1380,1380,10335
20240605,182500,965346983,1380,1380,1380,1380,0
20240605,182400,965346983,1380,1380,1380,1380,0
20240605,182300,965346983,1380,1380,1380,1380,0
20240605,182200,965346983,1380,1380,1380,1380,0
20240605,182100,965346983,1380,1380,1380,1380,0
20240605,182000,965346983,1380,1380,1380,1380,0
20240605,181900,965346983,1380,1380,1380,1380,0
20240605,181800,965346983,1380,1380,1380,1380,0
20240605,181700,965346983,1380,1380,1380,1380,0
20240605,181600,965346983,1380,1380,1380,1380,0
20240605,181500,965346983,1380,1380,1380,1380,0
20240605,181400,965346983,1380,1380,1380,1380,0
20240605,181300,965346983,1380,1380,1380,1380,0
20240605,181200,965346983,1380,1380,1380,1380,0
20240605,181100,965346983,1380,1380,1380,1380,0
20240605,181000,965346983,1380,1380,1380,1380,0
20240605,180900,965346983,1380,1380,1380,1380,0
20240605,180800,965346983,1380,1380,1380,1380,0
20240605,180700,965346983,1380,1380,1380,1380,0
20240605,180600,965346983,1380,1380,1380,1380,0
20240605,180500,965346983,1380,1380,1380,1380,0
20240605,180400,965346983,1380,1380,1380,1380,0
20240605,180300,965346983,1380,1380,1380,1380,0
20240605,180200,965346983,1380,1380,1380,1380,0
20240605,180100,965346983,1380,1380,1380,1380,0
20240605,180000,965346983,1380,1380,1380,1380,0
20240605,175900,965346983,1380,1380,1380,1380,0
20240605,175800,965346983,1380,1380,1380,1380,0
20240605,175700,965346983,1380,1380,1380,1380,0
20240605,175600,965346983,1380,1380,1380,1380,10335
20240605,175500,965346983,1380,1380,1380,1380,0
20240605,175400,965346983,1380,1380,1380,1380,0
20240605,175300,965346983,1380,1380,1380,1380,0
20240605,175200,965346983,1380,1380,1380,1380,0
20240605,175100,965346983,1380,1380,1380,1380,0
20240605,175000,965346983,1380,1380,1380,1380,0
20240605,174900,965346983,1380,1380,1380,1380,0
20240605,174800,965346983,1380,1380,1380,1380,0
20240605,174700,965346983,1380,1380,1380,1380,0
20240605,174600,965346983,1380,1380,1380,1380,0
20240605,174500,965346983,1380,1380,1380,1380,0
20240605,174400,965346983,1380,1380,1380,1380,0
20240605,174300,965346983,1380,1380,1380,1380,0
20240605,174200,965346983,1380,1380,1380,1380,0
20240605,174100,965346983,1380,1380,1380,1380,0
20240605,174000,965346983,1380,1380,1380,1380,0
20240605,173900,965346983,1380,1380,1380,1380,0
20240605,173800,965346983,1380,1380,1380,1380,0
20240605,173700,965346983,1380,1380,1380,1380,0
20240605,173600,965346983,1380,1380,1380,1380,0
20240605,173500,965346983,1380,1380,1380,1380,0
20240605,173400,965346983,1380,1380,1380,1380,0
20240605,173300,965346983,1380,1380,1380,1380,0
20240605,173200,965346983,1380,1380,1380,1380,0
20240605,173100,965346983,1380,1380,1380,1380,0
20240605,173000,965346983,1380,1380,1380,1380,0
20240605,172900,965346983,1380,1380,1380,1380,0
20240605,172800,965346983,1380,1380,1380,1380,0
20240605,172700,965346983,1380,1380,1380,1380,0
20240605,172600,965346983,1380,1380,1380,1380,10335
20240605,172500,965346983,1380,1380,1380,1380,0
20240605,172400,965346983,1380,1380,1380,1380,0
20240605,172300,965346983,1380,1380,1380,1380,0
20240605,172200,965346983,1380,1380,1380,1380,0
20240605,172100,965346983,1380,1380,1380,1380,0
20240605,172000,965346983,1380,1380,1380,1380,0
20240605,171900,965346983,1380,1380,1380,1380,0
20240605,171800,965346983,1380,1380,1380,1380,0
20240605,171700,965346983,1380,1380,1380,1380,0
20240605,171600,965346983,1380,1380,1380,1380,0
20240605,171500,965346983,1380,1380,1380,1380,0
20240605,171400,965346983,1380,1380,1380,1380,0
20240605,171300,965346983,1380,1380,1380,1380,0
20240605,171200,965346983,1380,1380,1380,1380,0
20240605,171100,965346983,1380,1380,1380,1380,0
20240605,171000,965346983,1380,1380,1380,1380,0
20240605,170900,965346983,1380,1380,1380,1380,0
20240605,170800,965346983,1380,1380,1380,1380,0
20240605,170700,965346983,1380,1380,1380,1380,0
20240605,170600,965346983,1380,1380,1380,1380,0
20240605,170500,965346983,1380,1380,1380,1380,0
20240605,170400,965346983,1380,1380,1380,1380,0
20240605,170300,965346983,1380,1380,1380,1380,0
20240605,170200,965346983,1380,1380,1380,1380,0
20240605,170100,965346983,1380,1380,1380,1380,0
20240605,170000,965346983,1380,1380,1380,1380,0
20240605,165900,965346983,1380,1380,1380,1380,0
20240605,165800,965346983,1380,1380,1380,1380,0
20240605,165700,965346983,1380,1380,1380,1380,0
20240605,165600,965346983,1380,1380,1380,1380,10335
20240605,165500,965346983,1380,1380,1380,1380,0
20240605,165400,965346983,1380,1380,1380,1380,0
20240605,165300,965346983,1380,1380,1380,1380,0
20240605,165200,965346983,1380,1380,1380,1380,0
20240605,165100,965346983,1380,1380,1380,1380,0
20240605,165000,965346983,1380,1380,1380,1380,0
20240605,164900,965346983,1380,1380,1380,1380,0
20240605,164800,965346983,1380,1380,1380,1380,0
20240605,164700,965346983,1380,1380,1380,1380,0
20240605,164600,965346983,1380,1380,1380,1380,0
20240605,164500,965346983,1380,1380,1380,1380,0
20240605,164400,965346983,1380,1380,1380,1380,0
20240605,164300,965346983,1380,1380,1380,1380,0
20240605,164200,965346983,1380,1380,1380,1380,0
20240605,164100,965346983,1380,1380,1380,1380,0
20240605,164000,965346983,1380,1380,1380,1380,0
20240605,163900,965346983,1380,1380,1380,1380,0
20240605,163800,965346983,1380,1380,1380,1380,0
20240605,163700,965346983,1380,1380,1380,1380,0
20240605,163600,965346983,1380,1380,1380,1380,0
20240605,163500,965346983,1380,1380,1380,1380,0
20240605,163400,965346983,1380,1380,1380,1380,0
20240605,163300,965346983,1380,1380,1380,1380,0
20240605,163200,965346983,1380,1380,1380,1380,0
20240605,163100,965346983,1380,1380,1380,1380,0
20240605,163000,965346983,1380,1380,1380,1380,0
20240605,162900,965346983,1380,1380,1380,1380,0
20240605,162800,965346983,1380,1380,1380,1380,0
20240605,162700,965346983,1380,1380,1380,1380,0
20240605,162600,965346983,1380,1380,1380,1380,10335
20240605,162500,965346983,1380,1380,1380,1380,0
20240605,162400,965346983,1380,1380,1380,1380,0
20240605,162300,965346983,1380,1380,1380,1380,0
20240605,162200,965346983,1380,1380,1380,1380,0
20240605,162100,965346983,1380,1380,1380,1380,0
20240605,162000,965346983,1380,1380,1380,1380,0
20240605,161900,965346983,1380,1380,1380,1380,0
20240605,161800,965346983,1380,1380,1380,1380,0
20240605,161700,965346983,1380,1380,1380,1380,0
20240605,161600,965346983,1380,1380,1380,1380,0
20240605,161500,965346983,1380,1380,1380,1380,0
20240605,161400,965346983,1380,1380,1380,1380,0
20240605,161300,965346983,1380,1380,1380,1380,0
20240605,161200,965346983,1380,1380,1380,1380,0
20240605,161100,965346983,1380,1380,1380,1380,0
20240605,161000,965346983,1380,1380,1380,1380,0
20240605,160900,965346983,1380,1380,1380,1380,0
20240605,160800,965346983,1380,1380,1380,1380,0
20240605,160700,965346983,1380,1380,1380,1380,0
20240605,160600,965346983,1380,1380,1380,1380,0
20240605,160500,965346983,1380,1380,1380,1380,0
20240605,160400,965346983,1380,1380,1380,1380,0
20240605,160300,965346983,1380,1380,1380,1380,0
20240605,160200,965346983,1380,1380,1380,1380,0
20240605,160100,965346983,1380,1380,1380,1380,0
20240605,160000,965346983,1380,1380,1380,1380,0
20240605,155900,965346983,1380,1380,1380,1380,0
20240605,155800,965346983,1380,1380,1380,1380,0
20240605,155700,965346983,1380,1380,1380,1380,0
20240605,155600,965346983,1380,1380,1380,1380,10335
20240605,155500,965346983,1380,1380,1380,1380,0
20240605,155400,965346983,1380,1380,1380,1380,0
20240605,155300,965346983,1380,1380,1380,1380,0
20240605,155200,965346983,1380,1380,1380,1380,0
20240605,155100,965346983,1380,1380,1380,1380,0
20240605,155000,965346983,1380,1380,1380,1380,0
20240605,154900,965346983,1380,1380,1380,1380,0
20240605,154800,965346983,1380,1380,1380,1380,0
20240605,154700,965346983,1380,1380,1380,1380,0
20240605,154600,965346983,1380,1380,1380,1380,0
20240605,154500,965346983,1380,1380,1380,1380,0
20240605,154400,965346983,1380,1380,1380,1380,0
20240605,154300,965346983,1380,1380,1380,1380,0
20240605,154200,965346983,1380,1380,1380,1380,0
20240605,154100,965346983,1380,1380,1380,1380,0
20240605,154000,965346983,1380,1380,1380,1380,0
20240605,153900,965346983,1380,1380,1380,1380,0
20240605,153800,965346983,1380,1380,1380,1380,0
20240605,153700,965346983,1380,1380,1380,1380,0
20240605,153600,965346983,1380,1380,1380,1380,0
20240605,153500,965346983,1380,1380,1380,1380,0
20240605,153400,965346983,1380,1380,1380,1380,0
20240605,153300,965346983,1380,1380,1380,1380,0
20240605,153200,965346983,1380,1380,1380,1380,0
20240605,153100,965346983,1380,1380,1380,1380,0
20240605,153000,965346983,1380,1380,1380,1380,10335
20240605,152900,951084683,1384,1384,1384,1384,0
20240605,152800,951084683,1384,1384,1384,1384,0
20240605,152700,951084683,1384,1384,1384,1384,0
20240605,152600,951084683,1384,1384,1384,1384,0
20240605,152500,951084683,1384,1384,1384,1384,0
20240605,152400,951084683,1384,1384,1384,1384,0
20240605,152300,951084683,1384,1384,1384,1384,0
20240605,152200,951084683,1384,1384,1384,1384,0
20240605,152100,951084683,1384,1384,1384,1384,0
20240605,152000,951084683,1384,1384,1384,1384,0
20240605,151900,951084683,1384,1385,1385,1384,150
20240605,151800,950877018,1385,1385,1385,1385,1
20240605,151700,950875633,1382,1386,1386,1382,1501
20240605,151600,948801141,1382,1382,1387,1382,1243
20240605,151500,947083010,1387,1384,1387,1383,1532
20240605,151400,944962068,1382,1382,1382,1382,258
20240605,151300,944605512,1382,1382,1382,1382,48
20240605,151200,944539176,1382,1382,1382,1382,0
20240605,151100,944539176,1382,1382,1382,1382,0
20240605,151000,944539176,1382,1382,1382,1382,30
20240605,150900,944497716,1382,1380,1382,1380,221
20240605,150800,944192734,1380,1382,1382,1380,823
20240605,150700,943056537,1382,1384,1384,1382,23
20240605,150600,943024749,1382,1381,1382,1381,1189
20240605,150500,941382551,1381,1382,1384,1381,1136
20240605,150400,939813515,1382,1383,1385,1382,3035
20240605,150300,935616168,1386,1383,1386,1383,1928
20240605,150200,932948918,1387,1387,1387,1387,0
20240605,150100,932948918,1387,1387,1387,1387,0
20240605,150000,932948918,1387,1387,1387,1387,1
20240605,145900,932947531,1385,1387,1388,1385,732
20240605,145800,931932266,1380,1380,1380,1380,30
20240605,145700,931890866,1380,1383,1384,1380,3181
20240605,145600,927494025,1381,1381,1381,1381,1
20240605,145500,927492644,1380,1380,1380,1380,1
20240605,145400,927491264,1383,1380,1383,1380,60
20240605,145300,927408434,1380,1381,1381,1380,132
20240605,145200,927226177,1380,1381,1381,1380,4004
20240605,145100,921700654,1383,1383,1383,1383,0
20240605,145000,921700654,1383,1383,1383,1383,0
20240605,144900,921700654,1383,1381,1383,1381,651
20240605,144800,920801621,1380,1380,1380,1380,936
20240605,144700,919509941,1381,1383,1383,1381,105
20240605,144600,919364926,1383,1380,1383,1380,643
20240605,144500,918477496,1380,1380,1380,1380,60
20240605,144400,918394696,1380,1380,1380,1380,186
20240605,144300,918138016,1380,1380,1380,1380,0
20240605,144200,918138016,1380,1380,1380,1380,101
20240605,144100,917998636,1379,1383,1383,1379,6
20240605,144000,917990342,1383,1383,1383,1383,0
20240605,143900,917990342,1383,1380,1383,1380,1097
20240605,143800,916476479,1379,1380,1380,1379,1791
20240605,143700,914005606,1383,1381,1383,1381,1718
20240605,143600,911632648,1383,1383,1383,1383,1
20240605,143500,911631265,1382,1382,1382,1382,10
20240605,143400,911617445,1382,1382,1382,1382,105
20240605,143300,911472335,1382,1382,1382,1382,158
20240605,143200,911253979,1383,1384,1384,1383,6361
20240605,143100,902450963,1384,1385,1385,1384,1002
20240605,143000,901064190,1384,1385,1385,1384,232
20240605,142900,900742880,1390,1390,1390,1390,0
20240605,142800,900742880,1390,1390,1390,1390,0
20240605,142700,900742880,1390,1390,1390,1390,4
20240605,142600,900737320,1390,1390,1390,1390,0
20240605,142500,900737320,1390,1390,1390,1390,0
20240605,142400,900737320,1390,1390,1390,1390,12
20240605,142300,900720640,1390,1390,1390,1390,0
20240605,142200,900720640,1390,1388,1390,1388,3750
20240605,142100,895508994,1388,1388,1388,1388,1
20240605,142000,895507606,1388,1388,1388,1388,0
20240605,141900,895507606,1388,1388,1388,1388,20
20240605,141800,895479846,1381,1385,1385,1381,400
20240605,141700,894926723,1385,1385,1385,1385,105
20240605,141600,894781298,1391,1391,1391,1391,301
20240605,141500,894362607,1385,1385,1385,1385,202
20240605,141400,894082837,1385,1382,1385,1382,33
20240605,141300,894037192,1392,1386,1392,1382,3075
20240605,141200,889781633,1389,1389,1389,1389,31
20240605,141100,889738574,1389,1387,1390,1387,1180
20240605,141000,888098839,1387,1387,1387,1387,359
20240605,140900,887600906,1387,1387,1387,1387,50
20240605,140800,887531556,1385,1385,1385,1385,1850
20240605,140700,884969306,1385,1385,1385,1385,100
20240605,140600,884830806,1384,1387,1387,1384,1824
20240605,140500,882304675,1385,1387,1387,1385,1633
20240605,140400,880042910,1387,1385,1387,1385,1197
20240605,140300,878384418,1385,1385,1385,1385,136
20240605,140200,878196058,1384,1384,1384,1384,200
20240605,140100,877919258,1384,1384,1384,1384,0
20240605,140000,877919258,1384,1387,1387,1384,202
20240605,135900,877639684,1387,1387,1387,1387,300
20240605,135800,877223584,1387,1387,1387,1387,10
20240605,135700,877209714,1385,1387,1387,1385,1221
20240605,135600,875516835,1387,1384,1387,1384,4405
20240605,135500,869413931,1380,1378,1380,1378,3385
20240605,135400,864749017,1378,1378,1378,1378,41
20240605,135300,864692519,1376,1378,1378,1376,585
20240605,135200,863887299,1378,1378,1380,1378,1021
20240605,135100,862480319,1378,1374,1379,1374,1652
20240605,135000,860205382,1372,1372,1372,1372,816
20240605,134900,859085830,1372,1372,1372,1372,0
20240605,134800,859085830,1372,1372,1372,1372,615
20240605,134700,858242050,1372,1368,1372,1368,38
20240605,134600,858190058,1372,1372,1372,1372,0
20240605,134500,858190058,1372,1372,1372,1372,0
20240605,134400,858190058,1372,1371,1372,1371,500
20240605,134300,857504155,1372,1372,1372,1372,0
20240605,134200,857504155,1372,1372,1372,1365,6518
20240605,134100,848603408,1372,1372,1372,1372,0
20240605,134000,848603408,1372,1369,1372,1366,9309
20240605,133900,835881553,1381,1372,1381,1372,62
20240605,133800,835796388,1372,1372,1372,1372,6953
20240605,133700,826256872,1372,1371,1372,1371,24127
20240605,133600,793155686,1368,1368,1368,1368,11
20240605,133500,793140638,1367,1367,1367,1367,705
20240605,133400,792176903,1367,1367,1367,1367,0
20240605,133300,792176903,1367,1370,1370,1367,1400
20240605,133200,790262952,1371,1371,1371,1371,0
20240605,133100,790262952,1371,1371,1371,1371,0
20240605,133000,790262952,1371,1371,1371,1371,9
20240605,132900,790250613,1372,1372,1372,1372,10
20240605,132800,790236893,1372,1372,1372,1372,3
20240605,132700,790232777,1373,1373,1373,1373,0
20240605,132600,790232777,1373,1373,1373,1373,10
20240605,132500,790219047,1373,1373,1373,1373,2395
20240605,132400,786930712,1373,1373,1373,1373,0
20240605,132300,786930712,1373,1373,1373,1373,2187
20240605,132200,783927961,1373,1373,1373,1373,0
20240605,132100,783927961,1373,1373,1373,1373,1
20240605,132000,783926588,1367,1370,1370,1367,1563
20240605,131900,781789706,1370,1370,1370,1370,1
20240605,131800,781788336,1373,1370,1373,1368,4642
20240605,131700,775437274,1369,1373,1373,1369,5017
20240605,131600,768558953,1373,1373,1373,1373,0
20240605,131500,768558953,1373,1373,1373,1373,104
20240605,131400,768416161,1373,1382,1382,1373,6115
20240605,131300,760006693,1382,1383,1383,1382,119
20240605,131200,759842223,1383,1381,1383,1381,11315
20240605,131100,744196912,1381,1381,1381,1381,1010
20240605,131000,742802102,1381,1382,1382,1378,787
20240605,130900,741717471,1382,1382,1382,1382,0
20240605,130800,741717471,1382,1382,1382,1382,1910
20240605,130700,739077851,1382,1382,1382,1382,1
20240605,130600,739076469,1382,1382,1382,1382,0
20240605,130500,739076469,1382,1382,1382,1382,0
20240605,130400,739076469,1382,1382,1382,1382,0
20240605,130300,739076469,1382,1380,1382,1380,500
20240605,130200,738386004,1380,1371,1380,1371,2
20240605,130100,738383253,1379,1379,1379,1379,1
20240605,130000,738381874,1379,1370,1380,1369,203
20240605,125900,738103842,1370,1371,1371,1370,2299
20240605,125800,734953583,1371,1371,1374,1371,650
20240605,125700,734062283,1382,1371,1382,1370,201
20240605,125600,733786791,1371,1371,1371,1371,400
20240605,125500,733238391,1371,1383,1383,1371,101
20240605,125400,733099908,1383,1370,1383,1369,2934
20240605,125300,729065311,1370,1375,1375,1370,10494
20240605,125200,714670877,1375,1383,1383,1375,4552
20240605,125100,708393041,1383,1383,1383,1383,1
20240605,125000,708391658,1383,1383,1383,1383,1444
20240605,124900,706394606,1383,1383,1383,1383,402
20240605,124800,705838640,1383,1383,1383,1383,112
20240605,124700,705683744,1383,1383,1383,1382,44
20240605,124600,705622902,1377,1377,1377,1377,50
20240605,124500,705554052,1375,1376,1376,1375,1555
20240605,124400,703415491,1375,1375,1375,1375,100
20240605,124300,703277991,1384,1384,1384,1373,4323
20240605,124200,697316740,1385,1386,1386,1385,69
20240605,124100,697221167,1386,1387,1387,1386,1009
20240605,124000,695822596,1390,1387,1390,1387,11
20240605,123900,695807336,1387,1390,1392,1387,232
20240605,123800,695485487,1390,1390,1390,1390,0
20240605,123700,695485487,1390,1391,1391,1390,149
20240605,123600,695278328,1391,1387,1391,1387,913
20240605,123500,694010793,1387,1387,1387,1387,0
20240605,123400,694010793,1387,1387,1387,1387,0
20240605,123300,694010793,1387,1389,1389,1380,6136
20240605,123200,685533823,1387,1389,1389,1380,27175
20240605,123100,647958637,1388,1390,1393,1388,256
20240605,123000,647603074,1394,1387,1394,1387,715
20240605,122900,646610564,1385,1397,1397,1385,47840
20240605,122800,580121550,1397,1397,1397,1397,800
20240605,122700,579003950,1397,1397,1397,1397,230
20240605,122600,578682640,1396,1401,1401,1396,20000
20240605,122500,550705857,1405,1405,1405,1402,1333
20240605,122400,548833964,1405,1405,1405,1405,1
20240605,122300,548832559,1402,1402,1402,1402,0
20240605,122200,548832559,1402,1402,1402,1402,1624
20240605,122100,546555711,1402,1402,1402,1402,0
20240605,122000,546555711,1402,1403,1403,1402,200
20240605,121900,546275263,1405,1405,1405,1405,1
20240605,121800,546273858,1404,1404,1404,1404,1
20240605,121700,546272454,1404,1404,1404,1404,0
20240605,121600,546272454,1404,1404,1404,1404,4
20240605,121500,546266838,1404,1404,1404,1404,0
20240605,121400,546266838,1404,1404,1404,1404,1336
20240605,121300,544391094,1404,1404,1404,1404,108
20240605,121200,544239462,1404,1405,1405,1404,1004
20240605,121100,542829844,1405,1405,1405,1405,400
20240605,121000,542267844,1404,1404,1404,1404,880
20240605,120900,541032324,1404,1405,1405,1404,4
20240605,120800,541026706,1405,1405,1405,1405,0
20240605,120700,541026706,1405,1405,1405,1405,1
20240605,120600,541025301,1405,1403,1405,1403,151
20240605,120500,540813148,1403,1404,1405,1403,3007
20240605,120400,536590279,1405,1405,1405,1405,0
20240605,120300,536590279,1405,1405,1405,1405,835
20240605,120200,535417104,1405,1405,1405,1405,507
20240605,120100,534704769,1405,1406,1406,1405,10
20240605,120000,534690715,1405,1405,1405,1405,454
20240605,115900,534052845,1405,1405,1405,1405,4
20240605,115800,534047225,1405,1404,1405,1404,3378
20240605,115700,529301825,1404,1404,1404,1404,0
20240605,115600,529301825,1404,1404,1404,1404,1000
20240605,115500,527897825,1404,1404,1404,1404,1
20240605,115400,527896421,1404,1404,1404,1404,4
20240605,115300,527890805,1404,1404,1404,1404,1216
20240605,115200,526183541,1404,1404,1404,1404,0
20240605,115100,526183541,1404,1400,1404,1400,153
20240605,115000,525969301,1400,1400,1400,1400,2620
20240605,114900,522301301,1400,1400,1405,1400,314
20240605,114800,521861631,1400,1401,1401,1400,3225
20240605,114700,517346416,1406,1406,1406,1406,0
20240605,114600,517346416,1406,1406,1406,1406,17
20240605,114500,517322514,1401,1401,1401,1400,3967
20240605,114400,511767737,1400,1402,1402,1400,7107
20240605,114300,501809883,1403,1403,1403,1403,1823
20240605,114200,499252214,1403,1404,1404,1402,3473
20240605,114100,494377453,1405,1407,1407,1405,4257
20240605,114000,488395683,1413,1413,1413,1413,0
20240605,113900,488395683,1413,1413,1413,1413,2
20240605,113800,488392857,1406,1413,1413,1406,1534
20240605,113700,486235815,1414,1412,1414,1412,2002
20240605,113600,483407615,1412,1412,1412,1412,11
20240605,113500,483392083,1412,1406,1412,1405,2092
20240605,113400,480451410,1412,1409,1412,1406,3758
20240605,113300,475161994,1413,1413,1413,1413,4
20240605,113200,475156342,1413,1413,1413,1413,0
20240605,113100,475156342,1413,1413,1413,1413,800
20240605,113000,474025942,1413,1414,1414,1413,2595
20240605,112900,470359206,1414,1413,1414,1413,1575
20240605,112800,468132797,1413,1412,1413,1412,1878
20240605,112700,465481060,1412,1412,1412,1412,0
20240605,112600,465481060,1412,1412,1412,1412,25
20240605,112500,465445760,1412,1409,1412,1409,111
20240605,112400,465289328,1409,1412,1412,1409,2426
20240605,112300,461871091,1412,1412,1412,1412,150
20240605,112200,461659291,1412,1408,1412,1408,2
20240605,112100,461656471,1413,1413,1413,1413,0
20240605,112000,461656471,1413,1413,1413,1413,0
20240605,111900,461656471,1413,1413,1413,1412,804
20240605,111800,460520919,1413,1408,1413,1408,96
20240605,111700,460385451,1408,1408,1408,1408,0
20240605,111600,460385451,1408,1408,1408,1408,2
20240605,111500,460382635,1408,1408,1408,1408,9075
20240605,111400,447605035,1407,1407,1407,1407,0
20240605,111300,447605035,1407,1408,1408,1407,3922
20240605,111200,442084691,1408,1408,1408,1408,10
20240605,111100,442070611,1414,1414,1414,1414,0
20240605,111000,442070611,1414,1409,1414,1409,1001
20240605,110900,440660197,1409,1409,1409,1409,79
20240605,110800,440548886,1414,1414,1414,1414,269
20240605,110700,440168520,1415,1414,1415,1414,1000
20240605,110600,438753560,1415,1417,1417,1415,8959
20240605,110500,426066313,1417,1416,1417,1416,2125
20240605,110400,423056420,1416,1415,1416,1415,956
20240605,110300,421703580,1415,1409,1415,1409,2465
20240605,110200,418229147,1409,1410,1410,1409,3007
20240605,110100,413990533,1412,1417,1417,1412,605
20240605,110000,413136268,1412,1412,1412,1412,511
20240605,105900,412414736,1418,1418,1418,1418,0
20240605,105800,412414736,1418,1415,1418,1411,9587
20240605,105700,398859284,1416,1419,1420,1416,1626
20240605,105600,396555431,1420,1420,1420,1420,0
20240605,105500,396555431,1420,1420,1420,1417,1188
20240605,105400,394871054,1420,1420,1420,1420,688
20240605,105300,393894094,1420,1418,1420,1418,1318
20240605,105200,392023615,1417,1416,1417,1416,1020
20240605,105100,390579275,1416,1418,1418,1415,4302
20240605,105000,384486430,1417,1418,1418,1417,7124
20240605,104900,374384610,1421,1421,1421,1421,3
20240605,104800,374380347,1418,1421,1421,1418,335
20240605,104700,373904342,1421,1421,1421,1421,5
20240605,104600,373897237,1414,1413,1422,1413,51888
20240605,104500,300344393,1413,1411,1413,1410,5759
20240605,104400,292214135,1411,1412,1412,1411,1413
20240605,104300,290220012,1412,1411,1412,1411,4268
20240605,104200,284195024,1412,1412,1413,1412,3137
20240605,104100,279763880,1412,1403,1412,1403,33656
20240605,104000,232397010,1403,1400,1403,1399,2001
20240605,103900,229596587,1403,1403,1403,1403,38
20240605,103800,229543273,1406,1406,1406,1406,0
20240605,103700,229543273,1406,1406,1407,1406,7
20240605,103600,229533430,1407,1406,1407,1406,711
20240605,103500,228533763,1407,1407,1407,1407,1
20240605,103400,228532356,1407,1407,1407,1403,33
20240605,103300,228485935,1407,1407,1407,1407,21
20240605,103200,228456388,1407,1407,1407,1407,0
20240605,103100,228456388,1407,1407,1407,1407,3600
20240605,103000,223391188,1406,1406,1406,1406,0
20240605,102900,223391188,1406,1406,1406,1406,227
20240605,102800,223072026,1400,1400,1400,1400,0
20240605,102700,223072026,1400,1400,1400,1400,0
20240605,102600,223072026,1400,1400,1400,1400,35
20240605,102500,223023026,1408,1406,1408,1406,6381
20240605,102400,214050532,1405,1405,1405,1405,4010
20240605,102300,208416482,1405,1398,1405,1398,294
20240605,102200,208005463,1392,1405,1405,1392,6506
20240605,102100,198927976,1400,1401,1401,1400,2910
20240605,102000,194853476,1406,1400,1406,1400,299
20240605,101900,194434870,1400,1400,1400,1400,2002
20240605,101800,191632070,1400,1407,1407,1400,644
20240605,101700,190730351,1407,1405,1407,1405,1419
20240605,101600,188734824,1408,1405,1408,1405,5392
20240605,101500,181158794,1404,1401,1404,1401,2237
20240605,101400,178024754,1401,1394,1401,1394,4926
20240605,101300,171138620,1391,1391,1391,1391,0
20240605,101200,171138620,1391,1390,1391,1390,328
20240605,101100,170682500,1391,1391,1391,1391,10
20240605,101000,170668590,1388,1391,1391,1388,119
20240605,100900,170503250,1392,1392,1392,1392,0
20240605,100800,170503250,1392,1392,1392,1392,2000
20240605,100700,167719250,1392,1389,1392,1388,2006
20240605,100600,164934476,1392,1392,1392,1392,806
20240605,100500,163812524,1392,1390,1392,1389,2442
20240605,100400,160416955,1391,1390,1393,1390,294
20240605,100300,160008255,1390,1390,1390,1389,261
20240605,100200,159645492,1390,1395,1395,1390,308
20240605,100100,159217270,1395,1392,1397,1392,2074
20240605,100000,156324044,1391,1392,1397,1391,3362
20240605,095900,151644158,1398,1398,1398,1398,1
20240605,095800,151642760,1392,1393,1393,1392,33
20240605,095700,151596801,1398,1395,1398,1392,4967
20240605,095600,144677621,1395,1397,1398,1395,1265
20240605,095500,142912503,1398,1398,1404,1398,1626
20240605,095400,140638497,1404,1405,1405,1398,915
20240605,095300,139358690,1405,1411,1413,1400,6413
20240605,095200,130370568,1412,1415,1415,1401,6279
20240605,095100,121498106,1415,1398,1415,1398,12725
20240605,095000,103649993,1398,1394,1398,1394,3810
20240605,094900,98327882,1393,1393,1393,1391,1460
20240605,094800,96294172,1393,1385,1393,1385,71
20240605,094700,96195677,1394,1386,1395,1386,11641
20240605,094600,80013022,1385,1380,1385,1380,1715
20240605,094500,77644343,1380,1380,1380,1380,198
20240605,094400,77371103,1370,1374,1380,1370,1003
20240605,094300,75996969,1370,1365,1370,1365,29003
20240605,094200,36289599,1364,1367,1367,1364,2594
20240605,094100,32748369,1367,1367,1367,1367,311
20240605,094000,32323232,1369,1365,1369,1365,362
20240605,093900,31829078,1369,1369,1369,1369,2500
20240605,093800,28406578,1369,1369,1369,1369,0
20240605,093700,28406578,1369,1364,1369,1363,1511
20240605,093600,26346303,1365,1365,1365,1365,0
20240605,093500,26346303,1365,1365,1365,1365,0
20240605,093400,26346303,1365,1365,1365,1365,772
20240605,093300,25292523,1365,1368,1368,1365,718
20240605,093200,24311841,1369,1369,1369,1369,0
20240605,093100,24311841,1369,1369,1369,1369,20
20240605,093000,24284461,1369,1369,1369,1369,0
20240605,092900,24284461,1369,1369,1369,1369,22
20240605,092800,24254343,1370,1370,1370,1370,0
20240605,092700,24254343,1370,1369,1370,1369,3983
20240605,092600,18801208,1369,1369,1369,1369,5
20240605,092500,18794363,1369,1369,1369,1369,0
20240605,092400,18794363,1369,1365,1369,1365,342
20240605,092300,18326365,1369,1369,1369,1369,1
20240605,092200,18324996,1366,1369,1369,1365,2196
20240605,092100,15325812,1370,1370,1370,1370,0
20240605,092000,15325812,1370,1370,1370,1370,100
20240605,091900,15188812,1370,1370,1370,1370,0
20240605,091800,15188812,1370,1375,1379,1370,1129
20240605,091700,13641138,1378,1378,1378,1378,1192
20240605,091600,11998562,1377,1377,1377,1377,100
20240605,091500,11860862,1377,1377,1377,1377,2611
20240605,091400,8265515,1376,1376,1376,1376,520
20240605,091300,7549995,1376,1376,1376,1376,1
20240605,091200,7548619,1377,1377,1377,1377,6
20240605,091100,7540357,1377,1376,1377,1376,32
20240605,091000,7496318,1365,1365,1365,1365,25
20240605,090900,7462193,1377,1377,1377,1377,0
20240605,090800,7462193,1377,1377,1377,1376,1006
20240605,090700,6077140,1378,1378,1378,1378,0
20240605,090600,6077140,1378,1378,1378,1378,7
20240605,090500,6067494,1378,1379,1379,1378,605
20240605,090400,5233737,1378,1378,1379,1378,42
20240605,090300,5175860,1370,1370,1380,1370,2007
20240605,090200,2426250,1370,1370,1370,1370,1
20240605,090100,2424880,1360,1360,1360,1360,34
20240605,090000,2378640,1360,1360,1360,1360,1749