stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,191000,845709615,2095,2095,2095,2095,3355
20240605,190900,845709615,2095,2095,2095,2095,0
20240605,190800,845709615,2095,2095,2095,2095,0
20240605,190700,845709615,2095,2095,2095,2095,0
20240605,190600,845709615,2095,2095,2095,2095,0
20240605,190500,845709615,2095,2095,2095,2095,0
20240605,190400,845709615,2095,2095,2095,2095,0
20240605,190300,845709615,2095,2095,2095,2095,0
20240605,190200,845709615,2095,2095,2095,2095,0
20240605,190100,845709615,2095,2095,2095,2095,0
20240605,190000,845709615,2095,2095,2095,2095,0
20240605,185900,845709615,2095,2095,2095,2095,0
20240605,185800,845709615,2095,2095,2095,2095,0
20240605,185700,845709615,2095,2095,2095,2095,0
20240605,185600,845709615,2095,2095,2095,2095,0
20240605,185500,845709615,2095,2095,2095,2095,0
20240605,185400,845709615,2095,2095,2095,2095,0
20240605,185300,845709615,2095,2095,2095,2095,0
20240605,185200,845709615,2095,2095,2095,2095,0
20240605,185100,845709615,2095,2095,2095,2095,0
20240605,185000,845709615,2095,2095,2095,2095,0
20240605,184900,845709615,2095,2095,2095,2095,0
20240605,184800,845709615,2095,2095,2095,2095,0
20240605,184700,845709615,2095,2095,2095,2095,0
20240605,184600,845709615,2095,2095,2095,2095,0
20240605,184500,845709615,2095,2095,2095,2095,0
20240605,184400,845709615,2095,2095,2095,2095,0
20240605,184300,845709615,2095,2095,2095,2095,0
20240605,184200,845709615,2095,2095,2095,2095,0
20240605,184100,845709615,2095,2095,2095,2095,0
20240605,184000,845709615,2095,2095,2095,2095,3355
20240605,183900,845709615,2095,2095,2095,2095,0
20240605,183800,845709615,2095,2095,2095,2095,0
20240605,183700,845709615,2095,2095,2095,2095,0
20240605,183600,845709615,2095,2095,2095,2095,0
20240605,183500,845709615,2095,2095,2095,2095,0
20240605,183400,845709615,2095,2095,2095,2095,0
20240605,183300,845709615,2095,2095,2095,2095,0
20240605,183200,845709615,2095,2095,2095,2095,0
20240605,183100,845709615,2095,2095,2095,2095,0
20240605,183000,845709615,2095,2095,2095,2095,0
20240605,182900,845709615,2095,2095,2095,2095,0
20240605,182800,845709615,2095,2095,2095,2095,0
20240605,182700,845709615,2095,2095,2095,2095,0
20240605,182600,845709615,2095,2095,2095,2095,0
20240605,182500,845709615,2095,2095,2095,2095,0
20240605,182400,845709615,2095,2095,2095,2095,0
20240605,182300,845709615,2095,2095,2095,2095,0
20240605,182200,845709615,2095,2095,2095,2095,0
20240605,182100,845709615,2095,2095,2095,2095,0
20240605,182000,845709615,2095,2095,2095,2095,0
20240605,181900,845709615,2095,2095,2095,2095,0
20240605,181800,845709615,2095,2095,2095,2095,0
20240605,181700,845709615,2095,2095,2095,2095,0
20240605,181600,845709615,2095,2095,2095,2095,0
20240605,181500,845709615,2095,2095,2095,2095,0
20240605,181400,845709615,2095,2095,2095,2095,0
20240605,181300,845709615,2095,2095,2095,2095,0
20240605,181200,845709615,2095,2095,2095,2095,0
20240605,181100,845709615,2095,2095,2095,2095,0
20240605,181000,845709615,2095,2095,2095,2095,3355
20240605,180900,845709615,2095,2095,2095,2095,0
20240605,180800,845709615,2095,2095,2095,2095,0
20240605,180700,845709615,2095,2095,2095,2095,0
20240605,180600,845709615,2095,2095,2095,2095,0
20240605,180500,845709615,2095,2095,2095,2095,0
20240605,180400,845709615,2095,2095,2095,2095,0
20240605,180300,845709615,2095,2095,2095,2095,0
20240605,180200,845709615,2095,2095,2095,2095,0
20240605,180100,845709615,2095,2095,2095,2095,0
20240605,180000,845709615,2095,2095,2095,2095,0
20240605,175900,845709615,2095,2095,2095,2095,0
20240605,175800,845709615,2095,2095,2095,2095,0
20240605,175700,845709615,2095,2095,2095,2095,0
20240605,175600,845709615,2095,2095,2095,2095,0
20240605,175500,845709615,2095,2095,2095,2095,0
20240605,175400,845709615,2095,2095,2095,2095,0
20240605,175300,845709615,2095,2095,2095,2095,0
20240605,175200,845709615,2095,2095,2095,2095,0
20240605,175100,845709615,2095,2095,2095,2095,0
20240605,175000,845709615,2095,2095,2095,2095,0
20240605,174900,845709615,2095,2095,2095,2095,0
20240605,174800,845709615,2095,2095,2095,2095,0
20240605,174700,845709615,2095,2095,2095,2095,0
20240605,174600,845709615,2095,2095,2095,2095,0
20240605,174500,845709615,2095,2095,2095,2095,0
20240605,174400,845709615,2095,2095,2095,2095,0
20240605,174300,845709615,2095,2095,2095,2095,0
20240605,174200,845709615,2095,2095,2095,2095,0
20240605,174100,845709615,2095,2095,2095,2095,0
20240605,174000,845709615,2095,2095,2095,2095,3355
20240605,173900,845709615,2095,2095,2095,2095,0
20240605,173800,845709615,2095,2095,2095,2095,0
20240605,173700,845709615,2095,2095,2095,2095,0
20240605,173600,845709615,2095,2095,2095,2095,0
20240605,173500,845709615,2095,2095,2095,2095,0
20240605,173400,845709615,2095,2095,2095,2095,0
20240605,173300,845709615,2095,2095,2095,2095,0
20240605,173200,845709615,2095,2095,2095,2095,0
20240605,173100,845709615,2095,2095,2095,2095,0
20240605,173000,845709615,2095,2095,2095,2095,0
20240605,172900,845709615,2095,2095,2095,2095,0
20240605,172800,845709615,2095,2095,2095,2095,0
20240605,172700,845709615,2095,2095,2095,2095,0
20240605,172600,845709615,2095,2095,2095,2095,0
20240605,172500,845709615,2095,2095,2095,2095,0
20240605,172400,845709615,2095,2095,2095,2095,0
20240605,172300,845709615,2095,2095,2095,2095,0
20240605,172200,845709615,2095,2095,2095,2095,0
20240605,172100,845709615,2095,2095,2095,2095,0
20240605,172000,845709615,2095,2095,2095,2095,0
20240605,171900,845709615,2095,2095,2095,2095,0
20240605,171800,845709615,2095,2095,2095,2095,0
20240605,171700,845709615,2095,2095,2095,2095,0
20240605,171600,845709615,2095,2095,2095,2095,0
20240605,171500,845709615,2095,2095,2095,2095,0
20240605,171400,845709615,2095,2095,2095,2095,0
20240605,171300,845709615,2095,2095,2095,2095,0
20240605,171200,845709615,2095,2095,2095,2095,0
20240605,171100,845709615,2095,2095,2095,2095,0
20240605,171000,845709615,2095,2095,2095,2095,3355
20240605,170900,845709615,2095,2095,2095,2095,0
20240605,170800,845709615,2095,2095,2095,2095,0
20240605,170700,845709615,2095,2095,2095,2095,0
20240605,170600,845709615,2095,2095,2095,2095,0
20240605,170500,845709615,2095,2095,2095,2095,0
20240605,170400,845709615,2095,2095,2095,2095,0
20240605,170300,845709615,2095,2095,2095,2095,0
20240605,170200,845709615,2095,2095,2095,2095,0
20240605,170100,845709615,2095,2095,2095,2095,0
20240605,170000,845709615,2095,2095,2095,2095,0
20240605,165900,845709615,2095,2095,2095,2095,0
20240605,165800,845709615,2095,2095,2095,2095,0
20240605,165700,845709615,2095,2095,2095,2095,0
20240605,165600,845709615,2095,2095,2095,2095,0
20240605,165500,845709615,2095,2095,2095,2095,0
20240605,165400,845709615,2095,2095,2095,2095,0
20240605,165300,845709615,2095,2095,2095,2095,0
20240605,165200,845709615,2095,2095,2095,2095,0
20240605,165100,845709615,2095,2095,2095,2095,0
20240605,165000,845709615,2095,2095,2095,2095,0
20240605,164900,845709615,2095,2095,2095,2095,0
20240605,164800,845709615,2095,2095,2095,2095,0
20240605,164700,845709615,2095,2095,2095,2095,0
20240605,164600,845709615,2095,2095,2095,2095,0
20240605,164500,845709615,2095,2095,2095,2095,0
20240605,164400,845709615,2095,2095,2095,2095,0
20240605,164300,845709615,2095,2095,2095,2095,0
20240605,164200,845709615,2095,2095,2095,2095,0
20240605,164100,845709615,2095,2095,2095,2095,0
20240605,164000,845709615,2095,2095,2095,2095,3355
20240605,163900,845709615,2095,2095,2095,2095,0
20240605,163800,845709615,2095,2095,2095,2095,0
20240605,163700,845709615,2095,2095,2095,2095,0
20240605,163600,845709615,2095,2095,2095,2095,0
20240605,163500,845709615,2095,2095,2095,2095,0
20240605,163400,845709615,2095,2095,2095,2095,0
20240605,163300,845709615,2095,2095,2095,2095,0
20240605,163200,845709615,2095,2095,2095,2095,0
20240605,163100,845709615,2095,2095,2095,2095,0
20240605,163000,845709615,2095,2095,2095,2095,0
20240605,162900,845709615,2095,2095,2095,2095,0
20240605,162800,845709615,2095,2095,2095,2095,0
20240605,162700,845709615,2095,2095,2095,2095,0
20240605,162600,845709615,2095,2095,2095,2095,0
20240605,162500,845709615,2095,2095,2095,2095,0
20240605,162400,845709615,2095,2095,2095,2095,0
20240605,162300,845709615,2095,2095,2095,2095,0
20240605,162200,845709615,2095,2095,2095,2095,0
20240605,162100,845709615,2095,2095,2095,2095,0
20240605,162000,845709615,2095,2095,2095,2095,0
20240605,161900,845709615,2095,2095,2095,2095,0
20240605,161800,845709615,2095,2095,2095,2095,0
20240605,161700,845709615,2095,2095,2095,2095,0
20240605,161600,845709615,2095,2095,2095,2095,0
20240605,161500,845709615,2095,2095,2095,2095,0
20240605,161400,845709615,2095,2095,2095,2095,0
20240605,161300,845709615,2095,2095,2095,2095,0
20240605,161200,845709615,2095,2095,2095,2095,0
20240605,161100,845709615,2095,2095,2095,2095,0
20240605,161000,845709615,2095,2095,2095,2095,3355
20240605,160900,845709615,2095,2095,2095,2095,0
20240605,160800,845709615,2095,2095,2095,2095,0
20240605,160700,845709615,2095,2095,2095,2095,0
20240605,160600,845709615,2095,2095,2095,2095,0
20240605,160500,845709615,2095,2095,2095,2095,0
20240605,160400,845709615,2095,2095,2095,2095,0
20240605,160300,845709615,2095,2095,2095,2095,0
20240605,160200,845709615,2095,2095,2095,2095,0
20240605,160100,845709615,2095,2095,2095,2095,0
20240605,160000,845709615,2095,2095,2095,2095,0
20240605,155900,845709615,2095,2095,2095,2095,0
20240605,155800,845709615,2095,2095,2095,2095,0
20240605,155700,845709615,2095,2095,2095,2095,0
20240605,155600,845709615,2095,2095,2095,2095,0
20240605,155500,845709615,2095,2095,2095,2095,0
20240605,155400,845709615,2095,2095,2095,2095,0
20240605,155300,845709615,2095,2095,2095,2095,0
20240605,155200,845709615,2095,2095,2095,2095,0
20240605,155100,845709615,2095,2095,2095,2095,0
20240605,155000,845709615,2095,2095,2095,2095,0
20240605,154900,845709615,2095,2095,2095,2095,0
20240605,154800,845709615,2095,2095,2095,2095,0
20240605,154700,845709615,2095,2095,2095,2095,0
20240605,154600,845709615,2095,2095,2095,2095,0
20240605,154500,845709615,2095,2095,2095,2095,0
20240605,154400,845709615,2095,2095,2095,2095,0
20240605,154300,845709615,2095,2095,2095,2095,0
20240605,154200,845709615,2095,2095,2095,2095,0
20240605,154100,845709615,2095,2095,2095,2095,0
20240605,154000,845709615,2095,2095,2095,2095,3355
20240605,153900,845709615,2095,2095,2095,2095,0
20240605,153800,845709615,2095,2095,2095,2095,0
20240605,153700,845709615,2095,2095,2095,2095,0
20240605,153600,845709615,2095,2095,2095,2095,0
20240605,153500,845709615,2095,2095,2095,2095,0
20240605,153400,845709615,2095,2095,2095,2095,0
20240605,153300,845709615,2095,2095,2095,2095,0
20240605,153200,845709615,2095,2095,2095,2095,0
20240605,153100,845709615,2095,2095,2095,2095,0
20240605,153000,845709615,2095,2095,2095,2095,3355
20240605,152900,838680890,2095,2095,2095,2095,0
20240605,152800,838680890,2095,2095,2095,2095,0
20240605,152700,838680890,2095,2095,2095,2095,0
20240605,152600,838680890,2095,2095,2095,2095,0
20240605,152500,838680890,2095,2095,2095,2095,0
20240605,152400,838680890,2095,2095,2095,2095,0
20240605,152300,838680890,2095,2095,2095,2095,0
20240605,152200,838680890,2095,2095,2095,2095,0
20240605,152100,838680890,2095,2095,2095,2095,0
20240605,152000,838680890,2095,2095,2095,2095,0
20240605,151900,838680890,2095,2095,2095,2090,9
20240605,151800,838662055,2095,2095,2095,2090,537
20240605,151700,837539685,2085,2095,2095,2085,321
20240605,151600,836870360,2095,2090,2095,2090,713
20240605,151500,835378815,2090,2090,2090,2090,0
20240605,151400,835378815,2090,2085,2090,2085,1805
20240605,151300,831615385,2085,2085,2090,2085,924
20240605,151200,829686340,2085,2090,2090,2085,1439
20240605,151100,826685630,2090,2090,2090,2085,3380
20240605,151000,819637080,2095,2095,2095,2095,0
20240605,150900,819637080,2095,2095,2095,2095,4
20240605,150800,819628700,2095,2090,2095,2090,304
20240605,150700,818993320,2090,2090,2090,2090,611
20240605,150600,817716330,2100,2100,2100,2100,0
20240605,150500,817716330,2100,2095,2100,2095,12
20240605,150400,817691185,2090,2090,2090,2090,0
20240605,150300,817691185,2090,2090,2090,2090,0
20240605,150200,817691185,2090,2095,2095,2085,369
20240605,150100,816920005,2095,2095,2095,2095,0
20240605,150000,816920005,2095,2090,2095,2090,501
20240605,145900,815872910,2100,2100,2100,2100,0
20240605,145800,815872910,2100,2100,2100,2100,1
20240605,145700,815870810,2090,2095,2095,2090,4162
20240605,145600,807169845,2095,2095,2095,2095,45
20240605,145500,807075570,2095,2095,2095,2095,51
20240605,145400,806968725,2095,2095,2095,2095,53
20240605,145300,806857690,2100,2100,2100,2095,21
20240605,145200,806813640,2100,2095,2100,2095,495
20240605,145100,805776585,2095,2095,2095,2095,150
20240605,145000,805462335,2090,2090,2090,2090,508
20240605,144900,804400615,2090,2090,2090,2090,101
20240605,144800,804189525,2090,2090,2090,2090,249
20240605,144700,803669115,2090,2095,2095,2090,180
20240605,144600,803292515,2095,2095,2095,2090,1855
20240605,144500,799414855,2100,2100,2100,2100,11
20240605,144400,799391755,2100,2100,2100,2100,6
20240605,144300,799379155,2090,2095,2095,2090,40
20240605,144200,799295530,2100,2100,2100,2100,1000
20240605,144100,797195530,2090,2095,2095,2090,294
20240605,144000,796580900,2095,2095,2095,2095,68
20240605,143900,796438440,2095,2095,2095,2095,2
20240605,143800,796434250,2100,2100,2100,2100,2001
20240605,143700,792232150,2095,2095,2095,2095,0
20240605,143600,792232150,2095,2095,2095,2095,0
20240605,143500,792232150,2095,2095,2095,2095,3
20240605,143400,792225865,2100,2100,2100,2100,101
20240605,143300,792013765,2100,2100,2100,2100,0
20240605,143200,792013765,2100,2090,2100,2090,317
20240605,143100,791351225,2100,2100,2100,2100,2
20240605,143000,791347025,2090,2090,2090,2090,100
20240605,142900,791138025,2095,2095,2095,2095,1000
20240605,142800,789043025,2095,2095,2095,2095,883
20240605,142700,787193140,2095,2095,2095,2095,1257
20240605,142600,784559725,2095,2095,2095,2095,0
20240605,142500,784559725,2095,2095,2095,2095,1
20240605,142400,784557630,2090,2090,2090,2090,561
20240605,142300,783385140,2095,2095,2095,2095,10
20240605,142200,783364190,2095,2095,2095,2095,32
20240605,142100,783297150,2095,2095,2095,2095,1533
20240605,142000,780085515,2095,2095,2095,2095,0
20240605,141900,780085515,2095,2095,2095,2095,0
20240605,141800,780085515,2095,2100,2100,2095,785
20240605,141700,778440825,2105,2105,2105,2105,0
20240605,141600,778440825,2105,2105,2105,2105,1
20240605,141500,778438720,2100,2100,2100,2100,0
20240605,141400,778438720,2100,2100,2100,2100,0
20240605,141300,778438720,2100,2100,2100,2100,0
20240605,141200,778438720,2100,2100,2100,2100,1441
20240605,141100,775412620,2110,2110,2110,2110,0
20240605,141000,775412620,2110,2110,2110,2110,3
20240605,140900,775406290,2100,2100,2100,2100,0
20240605,140800,775406290,2100,2100,2100,2100,500
20240605,140700,774356290,2110,2110,2110,2110,0
20240605,140600,774356290,2110,2110,2110,2110,3
20240605,140500,774349960,2110,2110,2110,2110,0
20240605,140400,774349960,2110,2110,2110,2110,0
20240605,140300,774349960,2110,2110,2110,2110,52
20240605,140200,774240240,2100,2100,2100,2100,200
20240605,140100,773820240,2110,2110,2110,2110,2
20240605,140000,773816020,2100,2100,2100,2100,0
20240605,135900,773816020,2100,2100,2100,2100,0
20240605,135800,773816020,2100,2100,2100,2100,0
20240605,135700,773816020,2100,2100,2100,2100,0
20240605,135600,773816020,2100,2110,2110,2100,126
20240605,135500,773551360,2100,2100,2100,2100,41
20240605,135400,773465260,2110,2110,2110,2110,1
20240605,135300,773463150,2100,2100,2100,2100,0
20240605,135200,773463150,2100,2100,2100,2100,809
20240605,135100,771764250,2100,2100,2100,2100,0
20240605,135000,771764250,2100,2100,2100,2100,0
20240605,134900,771764250,2100,2095,2100,2095,19
20240605,134800,771724440,2100,2100,2100,2100,1
20240605,134700,771722340,2100,2100,2100,2100,0
20240605,134600,771722340,2100,2100,2100,2100,5
20240605,134500,771711840,2100,2100,2100,2100,0
20240605,134400,771711840,2100,2100,2100,2100,0
20240605,134300,771711840,2100,2100,2100,2100,0
20240605,134200,771711840,2100,2100,2100,2100,200
20240605,134100,771291840,2100,2100,2100,2100,0
20240605,134000,771291840,2100,2100,2100,2100,0
20240605,133900,771291840,2100,2100,2100,2100,145
20240605,133800,770987340,2100,2100,2100,2100,1
20240605,133700,770985240,2100,2100,2100,2100,9
20240605,133600,770966340,2095,2100,2100,2095,72
20240605,133500,770815495,2100,2100,2100,2100,250
20240605,133400,770290495,2100,2100,2100,2100,0
20240605,133300,770290495,2100,2100,2100,2100,0
20240605,133200,770290495,2100,2100,2100,2100,500
20240605,133100,769240495,2100,2100,2100,2100,0
20240605,133000,769240495,2100,2100,2100,2100,15
20240605,132900,769208995,2100,2100,2100,2100,0
20240605,132800,769208995,2100,2100,2100,2100,4
20240605,132700,769200595,2100,2100,2100,2100,1332
20240605,132600,766403395,2100,2100,2100,2100,0
20240605,132500,766403395,2100,2100,2100,2100,285
20240605,132400,765804895,2100,2100,2100,2100,56
20240605,132300,765687295,2090,2090,2090,2090,54
20240605,132200,765574435,2090,2090,2090,2090,10
20240605,132100,765553535,2085,2085,2085,2085,0
20240605,132000,765553535,2085,2085,2085,2085,0
20240605,131900,765553535,2085,2085,2085,2085,0
20240605,131800,765553535,2085,2085,2085,2085,0
20240605,131700,765553535,2085,2090,2090,2085,3000
20240605,131600,759288195,2100,2090,2100,2090,12
20240605,131500,759263095,2090,2090,2090,2090,510
20240605,131400,758197195,2090,2090,2090,2090,1
20240605,131300,758195105,2090,2100,2100,2090,2
20240605,131200,758190915,2100,2100,2100,2100,0
20240605,131100,758190915,2100,2090,2100,2090,373
20240605,131000,757411335,2090,2090,2090,2090,0
20240605,130900,757411335,2090,2095,2095,2090,4711
20240605,130800,747565240,2095,2095,2095,2090,1374
20240605,130700,744688220,2100,2100,2100,2095,788
20240605,130600,743033515,2100,2100,2100,2100,50
20240605,130500,742928515,2100,2100,2100,2100,0
20240605,130400,742928515,2100,2095,2100,2095,7
20240605,130300,742913840,2095,2095,2095,2095,500
20240605,130200,741866340,2095,2095,2095,2095,100
20240605,130100,741656840,2095,2095,2095,2095,200
20240605,130000,741237840,2100,2100,2100,2100,0
20240605,125900,741237840,2100,2100,2100,2100,0
20240605,125800,741237840,2100,2090,2100,2090,1011
20240605,125700,739124825,2090,2095,2095,2090,425
20240605,125600,738236550,2095,2095,2095,2095,803
20240605,125500,736554265,2095,2095,2095,2095,10
20240605,125400,736533315,2095,2095,2095,2095,532
20240605,125300,735418775,2095,2095,2095,2095,250
20240605,125200,734895025,2095,2095,2095,2095,250
20240605,125100,734371275,2095,2095,2095,2095,1
20240605,125000,734369180,2090,2090,2090,2090,89
20240605,124900,734183170,2095,2095,2095,2095,0
20240605,124800,734183170,2095,2095,2095,2095,5
20240605,124700,734172695,2095,2095,2095,2095,0
20240605,124600,734172695,2095,2095,2095,2095,2
20240605,124500,734168505,2095,2095,2095,2095,1
20240605,124400,734166410,2095,2095,2095,2095,1
20240605,124300,734164315,2095,2095,2095,2095,1
20240605,124200,734162220,2090,2090,2090,2090,0
20240605,124100,734162220,2090,2095,2095,2090,470
20240605,124000,733179820,2090,2090,2090,2090,4646
20240605,123900,723469680,2095,2095,2095,2095,500
20240605,123800,722422180,2095,2095,2095,2095,200
20240605,123700,722003180,2095,2095,2095,2095,117
20240605,123600,721758065,2095,2095,2095,2095,0
20240605,123500,721758065,2095,2095,2095,2095,10
20240605,123400,721737115,2090,2090,2090,2090,90
20240605,123300,721549015,2095,2095,2095,2095,150
20240605,123200,721234765,2090,2095,2095,2090,1023
20240605,123100,719094080,2100,2095,2100,2090,7070
20240605,123000,704291185,2095,2095,2095,2095,200
20240605,122900,703872185,2100,2100,2100,2100,70
20240605,122800,703725185,2100,2100,2100,2100,878
20240605,122700,701881385,2095,2100,2100,2095,4463
20240605,122600,692509275,2100,2105,2105,2100,210
20240605,122500,692068225,2105,2105,2105,2105,247
20240605,122400,691548290,2105,2105,2105,2100,2917
20240605,122300,685419995,2105,2105,2105,2105,812
20240605,122200,683710735,2105,2110,2110,2105,359
20240605,122100,682954995,2110,2105,2110,2105,54
20240605,122000,682841075,2105,2110,2110,2105,1764
20240605,121900,679119100,2110,2120,2120,2110,1505
20240605,121800,675936270,2120,2120,2120,2120,17
20240605,121700,675900230,2120,2120,2120,2120,6
20240605,121600,675887510,2115,2115,2115,2115,500
20240605,121500,674830010,2115,2120,2120,2115,308
20240605,121400,674178340,2115,2120,2120,2115,804
20240605,121300,672477830,2120,2120,2120,2120,10
20240605,121200,672456630,2120,2120,2120,2120,457
20240605,121100,671487790,2120,2120,2120,2120,15
20240605,121000,671455990,2120,2120,2120,2120,0
20240605,120900,671455990,2120,2125,2125,2120,702
20240605,120800,669967740,2120,2120,2120,2120,1392
20240605,120700,667016700,2120,2120,2120,2120,0
20240605,120600,667016700,2120,2120,2120,2120,0
20240605,120500,667016700,2120,2120,2125,2120,208
20240605,120400,666575725,2120,2120,2120,2120,300
20240605,120300,665939725,2120,2120,2120,2120,0
20240605,120200,665939725,2120,2120,2120,2120,0
20240605,120100,665939725,2120,2120,2120,2120,0
20240605,120000,665939725,2120,2125,2125,2120,2500
20240605,115900,660639670,2120,2120,2120,2120,3365
20240605,115800,653505870,2130,2130,2130,2130,0
20240605,115700,653505870,2130,2130,2130,2130,500
20240605,115600,652440870,2130,2125,2130,2125,154
20240605,115500,652113600,2120,2120,2120,2120,0
20240605,115400,652113600,2120,2125,2125,2120,1744
20240605,115300,648407700,2125,2130,2130,2125,937
20240605,115200,646416555,2130,2130,2130,2130,0
20240605,115100,646416555,2130,2130,2130,2130,49
20240605,115000,646312185,2130,2130,2130,2130,0
20240605,114900,646312185,2130,2130,2130,2130,50
20240605,114800,646205685,2130,2130,2130,2130,3
20240605,114700,646199295,2125,2125,2125,2125,195
20240605,114600,645784920,2130,2130,2130,2130,0
20240605,114500,645784920,2130,2130,2130,2130,0
20240605,114400,645784920,2130,2130,2130,2130,1060
20240605,114300,643527120,2130,2130,2130,2130,1064
20240605,114200,641260800,2130,2120,2130,2120,1190
20240605,114100,638737990,2120,2120,2120,2120,4273
20240605,114000,629679230,2120,2120,2120,2120,10
20240605,113900,629658030,2120,2120,2120,2120,0
20240605,113800,629658030,2120,2120,2120,2120,0
20240605,113700,629658030,2120,2120,2120,2120,1103
20240605,113600,627319670,2120,2120,2120,2120,50
20240605,113500,627213670,2125,2125,2125,2125,999
20240605,113400,625090795,2130,2125,2130,2120,120
20240605,113300,624835925,2130,2130,2130,2130,0
20240605,113200,624835925,2130,2130,2130,2130,29
20240605,113100,624774155,2130,2125,2130,2125,5571
20240605,113000,612935770,2125,2125,2125,2125,658
20240605,112900,611537520,2125,2125,2125,2125,0
20240605,112800,611537520,2125,2125,2125,2125,29
20240605,112700,611475895,2125,2125,2125,2125,4
20240605,112600,611467395,2130,2130,2130,2130,0
20240605,112500,611467395,2130,2125,2130,2125,26
20240605,112400,611412140,2125,2125,2125,2125,0
20240605,112300,611412140,2125,2125,2125,2125,50
20240605,112200,611305890,2130,2130,2130,2130,10
20240605,112100,611284590,2130,2130,2130,2130,0
20240605,112000,611284590,2130,2130,2130,2130,102
20240605,111900,611067330,2130,2130,2130,2130,100
20240605,111800,610854330,2135,2135,2135,2135,0
20240605,111700,610854330,2135,2130,2135,2130,22
20240605,111600,610807460,2135,2130,2135,2130,168
20240605,111500,610449280,2130,2130,2130,2130,106
20240605,111400,610223500,2130,2130,2130,2130,0
20240605,111300,610223500,2130,2130,2130,2130,500
20240605,111200,609158500,2130,2135,2135,2130,1295
20240605,111100,606398990,2135,2135,2135,2135,183
20240605,111000,606008285,2135,2135,2135,2135,1000
20240605,110900,603873285,2135,2135,2135,2130,133
20240605,110800,603589835,2135,2130,2135,2130,505
20240605,110700,602514030,2130,2130,2130,2130,563
20240605,110600,601314840,2135,2135,2135,2135,10
20240605,110500,601293490,2135,2135,2135,2135,100
20240605,110400,601079990,2135,2135,2135,2135,3000
20240605,110300,594674990,2135,2135,2135,2135,100
20240605,110200,594461490,2135,2135,2135,2135,0
20240605,110100,594461490,2135,2135,2135,2135,611
20240605,110000,593157005,2125,2125,2125,2125,98
20240605,105900,592948755,2135,2135,2135,2130,37
20240605,105800,592869885,2130,2130,2130,2130,164
20240605,105700,592520565,2130,2130,2135,2130,1160
20240605,105600,590049750,2135,2130,2135,2130,1285
20240605,105500,587312685,2130,2130,2130,2130,0
20240605,105400,587312685,2130,2130,2130,2130,535
20240605,105300,586173135,2135,2135,2135,2135,0
20240605,105200,586173135,2135,2135,2135,2135,1
20240605,105100,586171000,2130,2125,2130,2125,357
20240605,105000,585410595,2130,2130,2130,2130,40
20240605,104900,585325395,2130,2130,2130,2125,865
20240605,104800,583483205,2130,2130,2130,2130,333
20240605,104700,582773915,2130,2135,2135,2130,494
20240605,104600,581720995,2135,2135,2135,2130,817
20240605,104500,579976720,2135,2135,2135,2135,200
20240605,104400,579549720,2135,2130,2135,2130,159
20240605,104300,579210550,2135,2130,2135,2130,2470
20240605,104200,573938605,2130,2130,2130,2125,26
20240605,104100,573883325,2125,2125,2125,2125,172
20240605,104000,573517825,2125,2120,2125,2120,12
20240605,103900,573492380,2120,2120,2120,2120,1099
20240605,103800,571162500,2125,2120,2125,2115,1506
20240605,103700,567973440,2120,2125,2125,2120,2035
20240605,103600,563659045,2125,2120,2125,2120,2062
20240605,103500,559287415,2125,2130,2130,2125,12
20240605,103400,559261885,2130,2130,2135,2125,4939
20240605,103300,548750405,2135,2135,2135,2135,1
20240605,103200,548748270,2135,2135,2135,2135,0
20240605,103100,548748270,2135,2135,2135,2135,260
20240605,103000,548193170,2140,2135,2140,2135,3
20240605,102900,548186760,2140,2140,2140,2140,0
20240605,102800,548186760,2140,2135,2140,2130,4311
20240605,102700,538986425,2140,2140,2140,2135,1822
20240605,102600,535091345,2135,2135,2140,2135,1080
20240605,102500,532783745,2140,2135,2140,2135,1784
20240605,102400,528973885,2135,2135,2135,2135,892
20240605,102300,527069465,2135,2135,2135,2135,286
20240605,102200,526458855,2130,2135,2135,2130,819
20240605,102100,524711790,2130,2135,2135,2130,380
20240605,102000,523900640,2140,2130,2140,2130,263
20240605,101900,523340385,2130,2130,2135,2130,1139
20240605,101800,520914295,2140,2135,2140,2130,499
20240605,101700,519848250,2140,2140,2140,2140,5
20240605,101600,519837550,2140,2140,2140,2140,225
20240605,101500,519356050,2140,2145,2145,2140,453
20240605,101400,518386505,2145,2130,2145,2130,9888
20240605,101300,497248885,2125,2125,2125,2125,300
20240605,101200,496611385,2120,2120,2130,2120,1013
20240605,101100,494463725,2130,2130,2130,2130,1
20240605,101000,494461595,2120,2115,2130,2115,1013
20240605,100900,492316045,2115,2130,2130,2115,1110
20240605,100800,489965245,2115,2125,2125,2115,2800
20240605,100700,484024460,2130,2130,2130,2130,286
20240605,100600,483415280,2130,2135,2135,2130,789
20240605,100500,481733265,2135,2130,2135,2130,1147
20240605,100400,479287835,2130,2130,2130,2130,2000
20240605,100300,475027835,2130,2130,2130,2130,10
20240605,100200,475006535,2130,2130,2130,2130,61
20240605,100100,474876605,2130,2125,2130,2125,982
20240605,100000,472787450,2125,2120,2130,2120,622
20240605,095900,471464880,2120,2125,2125,2120,770
20240605,095800,469830975,2125,2130,2135,2125,1000
20240605,095700,467702390,2130,2130,2130,2130,599
20240605,095600,466426520,2130,2130,2130,2130,502
20240605,095500,465357260,2130,2130,2130,2130,347
20240605,095400,464618150,2120,2120,2120,2120,0
20240605,095300,464618150,2120,2125,2125,2120,718
20240605,095200,463095740,2125,2130,2130,2125,2409
20240605,095100,457972330,2135,2135,2140,2130,1128
20240605,095000,455563585,2135,2135,2135,2135,1000
20240605,094900,453428585,2135,2125,2135,2120,3066
20240605,094800,446898040,2130,2135,2135,2130,580
20240605,094700,445662615,2135,2120,2135,2120,2867
20240605,094600,439558520,2125,2130,2130,2115,1127
20240605,094500,437173970,2115,2125,2125,2115,1613
20240605,094400,433759975,2130,2130,2130,2125,155
20240605,094300,433430090,2130,2135,2135,2120,1302
20240605,094200,430666470,2135,2120,2135,2115,2402
20240605,094100,425568040,2115,2120,2120,2115,795
20240605,094000,423886610,2115,2120,2120,2110,358
20240605,093900,423128195,2115,2105,2115,2100,6435
20240605,093800,409593630,2110,2115,2120,2110,5101
20240605,093700,398818220,2115,2125,2125,2115,4708
20240605,093600,388826390,2125,2135,2135,2125,14162
20240605,093500,358654840,2140,2140,2140,2135,7583
20240605,093400,342432765,2140,2140,2140,2135,441
20240605,093300,341490525,2140,2135,2140,2135,301
20240605,093200,340846640,2135,2135,2140,2135,634
20240605,093100,339492550,2140,2130,2140,2130,3971
20240605,093000,331011535,2130,2135,2135,2130,680
20240605,092900,329562100,2130,2140,2140,2130,889
20240605,092800,327664085,2140,2140,2140,2140,631
20240605,092700,326313745,2140,2125,2140,2125,10875
20240605,092600,303131745,2125,2130,2130,2125,1300
20240605,092500,300368995,2130,2125,2135,2125,609
20240605,092400,299071495,2130,2115,2130,2115,514
20240605,092300,297984175,2115,2125,2125,2115,5029
20240605,092200,287318570,2125,2130,2130,2120,66
20240605,092100,287178350,2120,2125,2125,2120,2657
20240605,092000,281543425,2125,2135,2135,2125,1797
20240605,091900,277721200,2135,2125,2135,2125,4001
20240605,091800,269206785,2120,2125,2125,2120,1509
20240605,091700,266005905,2120,2110,2120,2110,507
20240605,091600,264935235,2115,2120,2120,2115,2992
20240605,091500,258606705,2120,2125,2135,2120,6035
20240605,091400,245803480,2125,2135,2140,2125,12004
20240605,091300,220220140,2135,2130,2135,2130,4075
20240605,091200,211540110,2130,2135,2140,2130,3226
20240605,091100,204656800,2140,2145,2145,2135,5637
20240605,091000,192608140,2145,2155,2160,2145,13812
20240605,090900,162879440,2155,2160,2170,2155,16510
20240605,090800,127167375,2165,2100,2170,2100,33599
20240605,090700,55575015,2110,2115,2115,2100,1847
20240605,090600,51682050,2115,2120,2120,2105,3042
20240605,090500,45251535,2120,2075,2120,2075,6976
20240605,090400,30632160,2075,2060,2075,2060,7668
20240605,090300,14803375,2050,2055,2060,2050,2050
20240605,090200,10598880,2055,2055,2055,2055,200
20240605,090100,10187880,2055,2060,2060,2055,1103
20240605,090000,7920700,2060,2060,2060,2060,3845