stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,191800,209392215110,19120,19120,19120,19120,292150
20240605,191700,209392215110,19120,19120,19120,19120,0
20240605,191600,209392215110,19120,19120,19120,19120,0
20240605,191500,209392215110,19120,19120,19120,19120,0
20240605,191400,209392215110,19120,19120,19120,19120,0
20240605,191300,209392215110,19120,19120,19120,19120,0
20240605,191200,209392215110,19120,19120,19120,19120,0
20240605,191100,209392215110,19120,19120,19120,19120,0
20240605,191000,209392215110,19120,19120,19120,19120,0
20240605,190900,209392215110,19120,19120,19120,19120,0
20240605,190800,209392215110,19120,19120,19120,19120,0
20240605,190700,209392215110,19120,19120,19120,19120,0
20240605,190600,209392215110,19120,19120,19120,19120,0
20240605,190500,209392215110,19120,19120,19120,19120,0
20240605,190400,209392215110,19120,19120,19120,19120,0
20240605,190300,209392215110,19120,19120,19120,19120,0
20240605,190200,209392215110,19120,19120,19120,19120,0
20240605,190100,209392215110,19120,19120,19120,19120,0
20240605,190000,209392215110,19120,19120,19120,19120,0
20240605,185900,209392215110,19120,19120,19120,19120,0
20240605,185800,209392215110,19120,19120,19120,19120,0
20240605,185700,209392215110,19120,19120,19120,19120,0
20240605,185600,209392215110,19120,19120,19120,19120,0
20240605,185500,209392215110,19120,19120,19120,19120,0
20240605,185400,209392215110,19120,19120,19120,19120,0
20240605,185300,209392215110,19120,19120,19120,19120,0
20240605,185200,209392215110,19120,19120,19120,19120,0
20240605,185100,209392215110,19120,19120,19120,19120,0
20240605,185000,209392215110,19120,19120,19120,19120,0
20240605,184900,209392215110,19120,19120,19120,19120,0
20240605,184800,209392215110,19120,19120,19120,19120,292150
20240605,184700,209392215110,19120,19120,19120,19120,0
20240605,184600,209392215110,19120,19120,19120,19120,0
20240605,184500,209392215110,19120,19120,19120,19120,0
20240605,184400,209392215110,19120,19120,19120,19120,0
20240605,184300,209392215110,19120,19120,19120,19120,0
20240605,184200,209392215110,19120,19120,19120,19120,0
20240605,184100,209392215110,19120,19120,19120,19120,0
20240605,184000,209392215110,19120,19120,19120,19120,0
20240605,183900,209392215110,19120,19120,19120,19120,0
20240605,183800,209392215110,19120,19120,19120,19120,0
20240605,183700,209392215110,19120,19120,19120,19120,0
20240605,183600,209392215110,19120,19120,19120,19120,0
20240605,183500,209392215110,19120,19120,19120,19120,0
20240605,183400,209392215110,19120,19120,19120,19120,0
20240605,183300,209392215110,19120,19120,19120,19120,0
20240605,183200,209392215110,19120,19120,19120,19120,0
20240605,183100,209392215110,19120,19120,19120,19120,0
20240605,183000,209392215110,19120,19120,19120,19120,0
20240605,182900,209392215110,19120,19120,19120,19120,0
20240605,182800,209392215110,19120,19120,19120,19120,0
20240605,182700,209392215110,19120,19120,19120,19120,0
20240605,182600,209392215110,19120,19120,19120,19120,0
20240605,182500,209392215110,19120,19120,19120,19120,0
20240605,182400,209392215110,19120,19120,19120,19120,0
20240605,182300,209392215110,19120,19120,19120,19120,0
20240605,182200,209392215110,19120,19120,19120,19120,0
20240605,182100,209392215110,19120,19120,19120,19120,0
20240605,182000,209392215110,19120,19120,19120,19120,0
20240605,181900,209392215110,19120,19120,19120,19120,0
20240605,181800,209392215110,19120,19120,19120,19120,292150
20240605,181700,209392215110,19120,19120,19120,19120,0
20240605,181600,209392215110,19120,19120,19120,19120,0
20240605,181500,209392215110,19120,19120,19120,19120,0
20240605,181400,209392215110,19120,19120,19120,19120,0
20240605,181300,209392215110,19120,19120,19120,19120,0
20240605,181200,209392215110,19120,19120,19120,19120,0
20240605,181100,209392215110,19120,19120,19120,19120,0
20240605,181000,209392215110,19120,19120,19120,19120,0
20240605,180900,209392215110,19120,19120,19120,19120,0
20240605,180800,209392215110,19120,19120,19120,19120,0
20240605,180700,209392215110,19120,19120,19120,19120,0
20240605,180600,209392215110,19120,19120,19120,19120,0
20240605,180500,209392215110,19120,19120,19120,19120,0
20240605,180400,209392215110,19120,19120,19120,19120,0
20240605,180300,209392215110,19120,19120,19120,19120,0
20240605,180200,209392215110,19120,19120,19120,19120,0
20240605,180100,209392215110,19120,19120,19120,19120,0
20240605,180000,209392215110,19120,19120,19120,19120,0
20240605,175900,209392215110,19120,19120,19120,19120,0
20240605,175800,209392215110,19120,19120,19120,19120,0
20240605,175700,209392215110,19120,19120,19120,19120,0
20240605,175600,209392215110,19120,19120,19120,19120,0
20240605,175500,209392215110,19120,19120,19120,19120,0
20240605,175400,209392215110,19120,19120,19120,19120,0
20240605,175300,209392215110,19120,19120,19120,19120,0
20240605,175200,209392215110,19120,19120,19120,19120,0
20240605,175100,209392215110,19120,19120,19120,19120,0
20240605,175000,209392215110,19120,19120,19120,19120,0
20240605,174900,209392215110,19120,19120,19120,19120,0
20240605,174800,209392215110,19120,19120,19120,19120,292150
20240605,174700,209392215110,19120,19120,19120,19120,0
20240605,174600,209392215110,19120,19120,19120,19120,0
20240605,174500,209392215110,19120,19120,19120,19120,0
20240605,174400,209392215110,19120,19120,19120,19120,0
20240605,174300,209392215110,19120,19120,19120,19120,0
20240605,174200,209392215110,19120,19120,19120,19120,0
20240605,174100,209392215110,19120,19120,19120,19120,0
20240605,174000,209392215110,19120,19120,19120,19120,0
20240605,173900,209392215110,19120,19120,19120,19120,0
20240605,173800,209392215110,19120,19120,19120,19120,0
20240605,173700,209392215110,19120,19120,19120,19120,0
20240605,173600,209392215110,19120,19120,19120,19120,0
20240605,173500,209392215110,19120,19120,19120,19120,0
20240605,173400,209392215110,19120,19120,19120,19120,0
20240605,173300,209392215110,19120,19120,19120,19120,0
20240605,173200,209392215110,19120,19120,19120,19120,0
20240605,173100,209392215110,19120,19120,19120,19120,0
20240605,173000,209392215110,19120,19120,19120,19120,0
20240605,172900,209392215110,19120,19120,19120,19120,0
20240605,172800,209392215110,19120,19120,19120,19120,0
20240605,172700,209392215110,19120,19120,19120,19120,0
20240605,172600,209392215110,19120,19120,19120,19120,0
20240605,172500,209392215110,19120,19120,19120,19120,0
20240605,172400,209392215110,19120,19120,19120,19120,0
20240605,172300,209392215110,19120,19120,19120,19120,0
20240605,172200,209392215110,19120,19120,19120,19120,0
20240605,172100,209392215110,19120,19120,19120,19120,0
20240605,172000,209392215110,19120,19120,19120,19120,0
20240605,171900,209392215110,19120,19120,19120,19120,0
20240605,171800,209392215110,19120,19120,19120,19120,292150
20240605,171700,209392215110,19120,19120,19120,19120,0
20240605,171600,209392215110,19120,19120,19120,19120,0
20240605,171500,209392215110,19120,19120,19120,19120,0
20240605,171400,209392215110,19120,19120,19120,19120,0
20240605,171300,209392215110,19120,19120,19120,19120,0
20240605,171200,209392215110,19120,19120,19120,19120,0
20240605,171100,209392215110,19120,19120,19120,19120,0
20240605,171000,209392215110,19120,19120,19120,19120,0
20240605,170900,209392215110,19120,19120,19120,19120,0
20240605,170800,209392215110,19120,19120,19120,19120,0
20240605,170700,209392215110,19120,19120,19120,19120,0
20240605,170600,209392215110,19120,19120,19120,19120,0
20240605,170500,209392215110,19120,19120,19120,19120,0
20240605,170400,209392215110,19120,19120,19120,19120,0
20240605,170300,209392215110,19120,19120,19120,19120,0
20240605,170200,209392215110,19120,19120,19120,19120,0
20240605,170100,209392215110,19120,19120,19120,19120,0
20240605,170000,209392215110,19120,19120,19120,19120,0
20240605,165900,209392215110,19120,19120,19120,19120,0
20240605,165800,209392215110,19120,19120,19120,19120,0
20240605,165700,209392215110,19120,19120,19120,19120,0
20240605,165600,209392215110,19120,19120,19120,19120,0
20240605,165500,209392215110,19120,19120,19120,19120,0
20240605,165400,209392215110,19120,19120,19120,19120,0
20240605,165300,209392215110,19120,19120,19120,19120,0
20240605,165200,209392215110,19120,19120,19120,19120,0
20240605,165100,209392215110,19120,19120,19120,19120,0
20240605,165000,209392215110,19120,19120,19120,19120,0
20240605,164900,209392215110,19120,19120,19120,19120,0
20240605,164800,209392215110,19120,19120,19120,19120,292150
20240605,164700,209392215110,19120,19120,19120,19120,0
20240605,164600,209392215110,19120,19120,19120,19120,0
20240605,164500,209392215110,19120,19120,19120,19120,0
20240605,164400,209392215110,19120,19120,19120,19120,0
20240605,164300,209392215110,19120,19120,19120,19120,0
20240605,164200,209392215110,19120,19120,19120,19120,0
20240605,164100,209392215110,19120,19120,19120,19120,0
20240605,164000,209392215110,19120,19120,19120,19120,0
20240605,163900,209392215110,19120,19120,19120,19120,0
20240605,163800,209392215110,19120,19120,19120,19120,0
20240605,163700,209392215110,19120,19120,19120,19120,0
20240605,163600,209392215110,19120,19120,19120,19120,0
20240605,163500,209392215110,19120,19120,19120,19120,0
20240605,163400,209392215110,19120,19120,19120,19120,0
20240605,163300,209392215110,19120,19120,19120,19120,0
20240605,163200,209392215110,19120,19120,19120,19120,0
20240605,163100,209392215110,19120,19120,19120,19120,0
20240605,163000,209392215110,19120,19120,19120,19120,0
20240605,162900,209392215110,19120,19120,19120,19120,0
20240605,162800,209392215110,19120,19120,19120,19120,0
20240605,162700,209392215110,19120,19120,19120,19120,0
20240605,162600,209392215110,19120,19120,19120,19120,0
20240605,162500,209392215110,19120,19120,19120,19120,0
20240605,162400,209392215110,19120,19120,19120,19120,0
20240605,162300,209392215110,19120,19120,19120,19120,0
20240605,162200,209392215110,19120,19120,19120,19120,0
20240605,162100,209392215110,19120,19120,19120,19120,0
20240605,162000,209392215110,19120,19120,19120,19120,0
20240605,161900,209392215110,19120,19120,19120,19120,0
20240605,161800,209392215110,19120,19120,19120,19120,292150
20240605,161700,209392215110,19120,19120,19120,19120,0
20240605,161600,209392215110,19120,19120,19120,19120,0
20240605,161500,209392215110,19120,19120,19120,19120,0
20240605,161400,209392215110,19120,19120,19120,19120,0
20240605,161300,209392215110,19120,19120,19120,19120,0
20240605,161200,209392215110,19120,19120,19120,19120,0
20240605,161100,209392215110,19120,19120,19120,19120,0
20240605,161000,209392215110,19120,19120,19120,19120,0
20240605,160900,209392215110,19120,19120,19120,19120,0
20240605,160800,209392215110,19120,19120,19120,19120,0
20240605,160700,209392215110,19120,19120,19120,19120,0
20240605,160600,209392215110,19120,19120,19120,19120,0
20240605,160500,209392215110,19120,19120,19120,19120,0
20240605,160400,209392215110,19120,19120,19120,19120,0
20240605,160300,209392215110,19120,19120,19120,19120,0
20240605,160200,209392215110,19120,19120,19120,19120,0
20240605,160100,209392215110,19120,19120,19120,19120,0
20240605,160000,209392215110,19120,19120,19120,19120,0
20240605,155900,209392215110,19120,19120,19120,19120,0
20240605,155800,209392215110,19120,19120,19120,19120,0
20240605,155700,209392215110,19120,19120,19120,19120,0
20240605,155600,209392215110,19120,19120,19120,19120,0
20240605,155500,209392215110,19120,19120,19120,19120,0
20240605,155400,209392215110,19120,19120,19120,19120,0
20240605,155300,209392215110,19120,19120,19120,19120,0
20240605,155200,209392215110,19120,19120,19120,19120,0
20240605,155100,209392215110,19120,19120,19120,19120,0
20240605,155000,209392215110,19120,19120,19120,19120,0
20240605,154900,209392215110,19120,19120,19120,19120,0
20240605,154800,209392215110,19120,19120,19120,19120,292150
20240605,154700,209392215110,19120,19120,19120,19120,0
20240605,154600,209392215110,19120,19120,19120,19120,0
20240605,154500,209392215110,19120,19120,19120,19120,0
20240605,154400,209392215110,19120,19120,19120,19120,0
20240605,154300,209392215110,19120,19120,19120,19120,0
20240605,154200,209392215110,19120,19120,19120,19120,0
20240605,154100,209392215110,19120,19120,19120,19120,0
20240605,154000,209392215110,19120,19120,19120,19120,0
20240605,153900,209392215110,19120,19120,19120,19120,0
20240605,153800,209392215110,19120,19120,19120,19120,0
20240605,153700,209392215110,19120,19120,19120,19120,0
20240605,153600,209392215110,19120,19120,19120,19120,0
20240605,153500,209392215110,19120,19120,19120,19120,0
20240605,153400,209392215110,19120,19120,19120,19120,0
20240605,153300,209392215110,19120,19120,19120,19120,0
20240605,153200,209392215110,19120,19120,19120,19120,0
20240605,153100,209392215110,19120,19120,19120,19120,0
20240605,153000,209392215110,19120,19120,19120,19120,292150
20240605,152900,203806307110,19240,19240,19240,19240,0
20240605,152800,203806307110,19240,19240,19240,19240,0
20240605,152700,203806307110,19240,19240,19240,19240,0
20240605,152600,203806307110,19240,19240,19240,19240,0
20240605,152500,203806307110,19240,19240,19240,19240,0
20240605,152400,203806307110,19240,19240,19240,19240,0
20240605,152300,203806307110,19240,19240,19240,19240,0
20240605,152200,203806307110,19240,19240,19240,19240,0
20240605,152100,203806307110,19240,19240,19240,19240,0
20240605,152000,203806307110,19240,19240,19240,19240,0
20240605,151900,203806307110,19240,19240,19250,19230,26288
20240605,151800,203300592750,19230,19220,19240,19220,20423
20240605,151700,202907887590,19220,19220,19230,19210,14552
20240605,151600,202628197380,19220,19220,19220,19200,20816
20240605,151500,202228227260,19220,19220,19230,19200,23029
20240605,151400,201785769340,19220,19220,19250,19210,39659
20240605,151300,201023238540,19220,19250,19250,19220,31629
20240605,151200,200414718480,19250,19240,19250,19230,32780
20240605,151100,199783976780,19240,19230,19240,19230,13251
20240605,151000,199529068530,19230,19240,19250,19230,24986
20240605,150900,199048327120,19240,19230,19250,19230,31132
20240605,150800,198449351900,19230,19230,19240,19210,21112
20240605,150700,198043483880,19230,19240,19240,19210,14251
20240605,150600,197769475210,19240,19220,19250,19220,30709
20240605,150500,197178735700,19220,19220,19230,19200,23365
20240605,150400,196729797180,19220,19210,19220,19200,14939
20240605,150300,196442788200,19210,19210,19220,19200,16788
20240605,150200,196120258180,19210,19160,19210,19160,17415
20240605,150100,195786071670,19160,19140,19170,19140,9598
20240605,150000,195602251280,19140,19130,19150,19130,8984
20240605,145900,195430289580,19130,19140,19160,19120,15004
20240605,145800,195143200400,19130,19140,19150,19130,14661
20240605,145700,194862621380,19140,19130,19150,19130,8557
20240605,145600,194698872560,19130,19130,19150,19120,12708
20240605,145500,194455664500,19130,19120,19130,19110,44174
20240605,145400,193611154720,19120,19140,19150,19120,24616
20240605,145300,193140192800,19150,19160,19160,19120,29761
20240605,145200,192570687530,19150,19150,19160,19140,21942
20240605,145100,192150514780,19160,19180,19190,19150,17779
20240605,145000,191809678960,19180,19170,19180,19160,11684
20240605,144900,191585676340,19170,19190,19200,19170,13924
20240605,144800,191318544860,19190,19210,19220,19190,39117
20240605,144700,190567113280,19210,19210,19230,19210,22158
20240605,144600,190141233490,19220,19210,19220,19210,8470
20240605,144500,189978464170,19210,19200,19220,19200,20946
20240605,144400,189576068210,19210,19190,19210,19190,10246
20240605,144300,189379365680,19200,19190,19210,19170,31568
20240605,144200,188773481810,19190,19190,19190,19170,8947
20240605,144100,188601888590,19180,19170,19190,19170,7007
20240605,144000,188467508820,19180,19170,19190,19160,11597
20240605,143900,188245094310,19170,19180,19180,19160,14552
20240605,143800,187966095240,19190,19160,19190,19160,11190
20240605,143700,187751493400,19170,19170,19170,19160,3699
20240605,143600,187680602820,19170,19160,19170,19160,3490
20240605,143500,187613723020,19160,19160,19170,19150,2639
20240605,143400,187563164870,19150,19170,19170,19150,5590
20240605,143300,187456045740,19170,19160,19170,19150,10883
20240605,143200,187247498180,19150,19150,19160,19140,4735
20240605,143100,187156816160,19150,19150,19160,19140,10115
20240605,143000,186963125130,19150,19150,19150,19140,4134
20240605,142900,186883989000,19140,19130,19140,19120,17035
20240605,142800,186558166170,19140,19110,19140,19110,13903
20240605,142700,186292273190,19120,19110,19130,19110,8943
20240605,142600,186121326010,19110,19130,19130,19110,11334
20240605,142500,185904631500,19120,19120,19130,19120,7307
20240605,142400,185764913590,19120,19120,19130,19110,9931
20240605,142300,185575049730,19110,19120,19120,19110,6522
20240605,142200,185450378680,19120,19130,19140,19110,7905
20240605,142100,185299219090,19130,19130,19130,19110,10230
20240605,142000,185103608770,19130,19130,19130,19110,15151
20240605,141900,184813908080,19130,19120,19130,19110,5608
20240605,141800,184706681800,19120,19130,19130,19110,13471
20240605,141700,184449172390,19130,19130,19140,19120,16344
20240605,141600,184136636480,19130,19130,19140,19120,18301
20240605,141500,183786614100,19130,19170,19190,19120,26029
20240605,141400,183287875290,19170,19220,19220,19170,43111
20240605,141300,182460602530,19210,19210,19220,19200,10874
20240605,141200,182251664520,19210,19230,19240,19200,16840
20240605,141100,181928059680,19230,19230,19250,19220,14126
20240605,141000,181656288960,19240,19220,19240,19220,20110
20240605,140900,181269592390,19230,19200,19230,19200,6100
20240605,140800,181152374280,19210,19200,19210,19200,5096
20240605,140700,181054510210,19200,19200,19210,19200,5977
20240605,140600,180939728010,19200,19200,19220,19200,7143
20240605,140500,180802521500,19210,19200,19230,19200,13629
20240605,140400,180540702400,19210,19220,19260,19200,20501
20240605,140300,180146632010,19230,19260,19260,19210,21747
20240605,140200,179728353860,19250,19230,19270,19230,24407
20240605,140100,179258372340,19240,19240,19260,19230,21956
20240605,140000,178835828160,19240,19210,19260,19210,22661
20240605,135900,178399814470,19210,19220,19230,19210,12316
20240605,135800,178163096570,19210,19210,19230,19200,13371
20240605,135700,177906170200,19210,19210,19220,19190,9549
20240605,135600,177722784580,19210,19200,19220,19180,27868
20240605,135500,177187939270,19200,19200,19210,19190,15647
20240605,135400,176887552840,19210,19190,19210,19170,23441
20240605,135300,176437824130,19190,19220,19220,19170,29347
20240605,135200,175874574200,19210,19220,19230,19200,24642
20240605,135100,175400945560,19220,19220,19230,19210,14743
20240605,135000,175117634460,19210,19270,19270,19190,50371
20240605,134900,174148706620,19260,19270,19280,19250,38547
20240605,134800,173406289460,19270,19320,19320,19270,92766
20240605,134700,171615690150,19320,19290,19320,19270,85596
20240605,134600,169963972410,19280,19270,19300,19260,61183
20240605,134500,168784091520,19270,19240,19290,19230,107124
20240605,134400,166720855880,19230,19240,19240,19220,29253
20240605,134300,166158340580,19240,19220,19240,19200,30705
20240605,134200,165568042640,19220,19170,19240,19160,88240
20240605,134100,163873115030,19160,19160,19170,19150,22276
20240605,134000,163446284230,19160,19140,19170,19140,18999
20240605,133900,163082375690,19140,19100,19150,19100,35009
20240605,133800,162413051670,19100,19070,19110,19070,14482
20240605,133700,162136566240,19080,19070,19080,19060,7577
20240605,133600,161992073730,19060,19060,19070,19050,8156
20240605,133500,161836631160,19050,19050,19060,19040,4883
20240605,133400,161743623680,19040,19050,19050,19040,5331
20240605,133300,161642098640,19050,19050,19060,19050,3941
20240605,133200,161567014660,19050,19050,19060,19050,5924
20240605,133100,161454149220,19050,19050,19060,19050,1847
20240605,133000,161418959360,19060,19060,19070,19050,3107
20240605,132900,161359757560,19070,19050,19070,19050,8899
20240605,132800,161190169160,19050,19030,19060,19030,7234
20240605,132700,161052359850,19030,19050,19050,19030,11857
20240605,132600,160826595460,19050,19040,19060,19040,8890
20240605,132500,160657267790,19050,19050,19060,19040,4924
20240605,132400,160563471090,19050,19050,19060,19050,3435
20240605,132300,160498028710,19060,19040,19060,19040,9093
20240605,132200,160324831420,19040,19040,19050,19040,3728
20240605,132100,160253842170,19050,19060,19060,19040,7278
20240605,132000,160115197550,19060,19060,19070,19050,5562
20240605,131900,160009185020,19060,19050,19070,19050,4696
20240605,131800,159919674900,19050,19060,19060,19050,2350
20240605,131700,159874901910,19050,19050,19060,19030,18345
20240605,131600,159525482070,19050,19060,19060,19050,17974
20240605,131500,159183006480,19060,19080,19080,19060,15601
20240605,131400,158885526050,19080,19070,19080,19070,5591
20240605,131300,158778888410,19070,19070,19080,19070,1915
20240605,131200,158742364070,19070,19080,19090,19070,4839
20240605,131100,158650068840,19080,19080,19090,19070,8279
20240605,131000,158492119920,19070,19080,19080,19070,4568
20240605,130900,158404978450,19080,19090,19090,19080,8953
20240605,130800,158234105740,19090,19110,19110,19090,5637
20240605,130700,158126451980,19100,19100,19110,19100,9256
20240605,130600,157949651170,19100,19090,19130,19080,14725
20240605,130500,157668391030,19100,19110,19120,19080,14759
20240605,130400,157386485090,19120,19110,19120,19110,4809
20240605,130300,157294564870,19110,19120,19120,19100,5009
20240605,130200,157198862140,19110,19090,19120,19090,14725
20240605,130100,156917481790,19100,19100,19110,19090,5210
20240605,130000,156817985170,19100,19100,19110,19090,6581
20240605,125900,156692284390,19100,19100,19110,19090,2953
20240605,125800,156635887690,19110,19100,19110,19080,14411
20240605,125700,156360758120,19100,19090,19100,19090,4846
20240605,125600,156268229020,19100,19090,19100,19090,5355
20240605,125500,156165982730,19100,19090,19100,19090,7902
20240605,125400,156015102600,19090,19120,19120,19090,13749
20240605,125300,155752490130,19120,19110,19130,19110,7489
20240605,125200,155609328190,19110,19110,19120,19100,4311
20240605,125100,155526960880,19110,19110,19120,19100,4392
20240605,125000,155443022440,19110,19140,19150,19100,22647
20240605,124900,155009958200,19140,19140,19150,19140,5660
20240605,124800,154901590640,19140,19160,19160,19130,8456
20240605,124700,154739732110,19160,19150,19170,19150,10119
20240605,124600,154545879900,19160,19130,19160,19130,13771
20240605,124500,154282288910,19130,19140,19140,19130,9364
20240605,124400,154103101660,19140,19120,19140,19120,6614
20240605,124300,153976557570,19120,19130,19130,19100,10398
20240605,124200,153777806130,19120,19120,19130,19120,5537
20240605,124100,153671911050,19120,19120,19130,19110,3414
20240605,124000,153606629610,19120,19120,19120,19110,4585
20240605,123900,153518985870,19110,19100,19120,19100,5162
20240605,123800,153420361070,19100,19120,19120,19100,16396
20240605,123700,153107072590,19120,19130,19130,19110,8815
20240605,123600,152938518490,19130,19140,19140,19110,8358
20240605,123500,152778692210,19140,19110,19160,19110,40390
20240605,123400,152005723720,19110,19090,19120,19090,15618
20240605,123300,151707373700,19090,19100,19110,19090,4350
20240605,123200,151624304450,19110,19080,19110,19060,18122
20240605,123100,151278391700,19070,19070,19080,19070,6715
20240605,123000,151150286700,19070,19070,19080,19060,3943
20240605,122900,151075094560,19070,19060,19080,19060,3710
20240605,122800,151004348730,19060,19040,19070,19030,16834
20240605,122700,150683562790,19030,19030,19040,19020,6554
20240605,122600,150558873620,19030,19040,19050,19020,8330
20240605,122500,150400305700,19040,19040,19050,19030,4753
20240605,122400,150309823710,19040,19030,19040,19030,8005
20240605,122300,150157441720,19030,19050,19050,19030,5468
20240605,122200,150053347220,19040,19050,19060,19040,3767
20240605,122100,149981589540,19050,19040,19050,19040,5229
20240605,122000,149881991360,19040,19040,19040,19030,2307
20240605,121900,149838075390,19040,19020,19050,19020,7020
20240605,121800,149704466450,19030,19040,19040,19020,8928
20240605,121700,149534547680,19040,19070,19070,19040,16768
20240605,121600,149215017640,19060,19060,19070,19060,2913
20240605,121500,149159489100,19070,19060,19070,19060,3595
20240605,121400,149090956170,19060,19070,19080,19060,6150
20240605,121300,148973679110,19070,19090,19090,19070,18246
20240605,121200,148625619530,19080,19080,19090,19080,4185
20240605,121100,148545745150,19080,19060,19090,19060,7687
20240605,121000,148399118890,19060,19060,19070,19050,4129
20240605,120900,148320423140,19060,19060,19060,19050,3364
20240605,120800,148256325830,19060,19030,19070,19030,10650
20240605,120700,148053444200,19040,19010,19040,19010,16637
20240605,120600,147736872470,19010,19010,19020,19010,3421
20240605,120500,147671815830,19010,19010,19020,19000,6161
20240605,120400,147554704810,19010,19010,19010,19000,5657
20240605,120300,147447204420,19010,19030,19040,19000,26495
20240605,120200,146943646190,19030,19030,19030,19020,5122
20240605,120100,146846193000,19030,19030,19030,19020,2642
20240605,120000,146795938210,19030,18990,19030,18990,9721
20240605,115900,146611175190,18990,19000,19000,18990,7293
20240605,115800,146472677010,19000,18990,19000,18990,8299
20240605,115700,146315062900,18990,18970,19000,18970,5428
20240605,115600,146212009970,18970,18980,18980,18970,2957
20240605,115500,146155906520,18980,18980,18990,18980,5554
20240605,115400,146050485820,18980,19000,19000,18980,11444
20240605,115300,145833166390,18990,19000,19000,18990,3511
20240605,115200,145766472230,19000,19010,19020,18990,15654
20240605,115100,145469030970,19020,19000,19020,18990,4881
20240605,115000,145376276200,19000,18990,19000,18990,2227
20240605,114900,145333974660,19000,19000,19010,18990,5765
20240605,114800,145224446270,18990,18990,19010,18990,6852
20240605,114700,145094261420,18990,18990,19000,18980,14098
20240605,114600,144826527780,18990,18990,19000,18990,3697
20240605,114500,144756304210,19000,18990,19000,18990,4299
20240605,114400,144674645820,18990,19010,19010,18980,14308
20240605,114300,144402867540,19010,19010,19020,19000,3083
20240605,114200,144344265710,19010,18990,19010,18990,6285
20240605,114100,144224836030,18990,19010,19010,18980,12087
20240605,114000,143995252710,19010,19000,19010,19000,2117
20240605,113900,143955026700,19000,18990,19030,18990,6867
20240605,113800,143824519810,19000,19010,19010,18990,6857
20240605,113700,143694276180,19010,18980,19020,18980,6043
20240605,113600,143579457280,18980,18980,18990,18960,11238
20240605,113500,143366219250,18970,18950,18970,18950,22572
20240605,113400,142938373770,18950,18990,19000,18950,38827
20240605,113300,142201639870,18990,19000,19010,18990,6911
20240605,113200,142070331680,19010,19010,19010,19000,9609
20240605,113100,141887724070,19010,19000,19020,19000,21206
20240605,113000,141484612030,19000,19000,19010,19000,10517
20240605,112900,141284778090,19000,19000,19000,18990,12120
20240605,112800,141054566200,18990,18990,19010,18990,18824
20240605,112700,140696930860,19000,19010,19010,18990,49268
20240605,112600,139760894570,19000,19000,19010,19000,10826
20240605,112500,139555191080,19010,19010,19020,19000,16001
20240605,112400,139251006290,19010,19020,19030,19010,14740
20240605,112300,138970624580,19020,19030,19050,19020,24806
20240605,112200,138498488570,19030,19050,19050,19030,12885
20240605,112100,138253171330,19040,19040,19050,19030,6387
20240605,112000,138131563460,19040,19030,19050,19030,8597
20240605,111900,137967888510,19040,19050,19050,19020,26743
20240605,111800,137458891340,19040,19050,19060,19020,16918
20240605,111700,137136809070,19030,19020,19060,19010,13661
20240605,111600,136876780710,19010,19020,19030,19010,13230
20240605,111500,136625159660,19020,19020,19030,19020,6911
20240605,111400,136493694750,19020,19010,19030,19000,17207
20240605,111300,136166505630,19010,19010,19020,19000,13590
20240605,111200,135908254020,19010,19030,19030,19000,10580
20240605,111100,135707101320,19020,19020,19030,19010,28040
20240605,111000,135173953980,19010,19030,19030,19010,11879
20240605,110900,134947991940,19030,19040,19050,19020,20739
20240605,110800,134553393850,19040,19070,19070,19020,34246
20240605,110700,133901206820,19060,19080,19090,19060,25130
20240605,110600,133421965040,19080,19070,19100,19070,10127
20240605,110500,133228695660,19070,19080,19080,19070,10790
20240605,110400,133022878380,19080,19090,19110,19070,13796
20240605,110300,132759615790,19090,19110,19130,19080,20744
20240605,110200,132363012910,19110,19080,19120,19080,12813
20240605,110100,132118259910,19090,19080,19090,19070,22322
20240605,110000,131692396590,19080,19090,19100,19080,13984
20240605,105900,131425469250,19100,19100,19100,19090,6822
20240605,105800,131295230760,19100,19110,19110,19090,16820
20240605,105700,130973950390,19110,19110,19120,19100,8921
20240605,105600,130803480420,19110,19110,19120,19100,8539
20240605,105500,130640297320,19100,19100,19130,19090,20845
20240605,105400,130242025360,19100,19100,19110,19090,6390
20240605,105300,130119969060,19110,19100,19110,19080,12274
20240605,105200,129885632980,19100,19110,19120,19090,9805
20240605,105100,129698321670,19110,19100,19110,19090,7168
20240605,105000,129561395590,19100,19080,19110,19070,18922
20240605,104900,129200277210,19080,19120,19130,19080,69493
20240605,104800,127872782130,19130,19140,19140,19120,17234
20240605,104700,127543212100,19140,19130,19140,19120,14435
20240605,104600,127267092280,19120,19170,19170,19120,26785
20240605,104500,126754500710,19170,19140,19170,19130,23716
20240605,104400,126300353390,19140,19160,19180,19140,15781
20240605,104300,125997999330,19170,19170,19180,19130,16839
20240605,104200,125675358740,19180,19160,19190,19150,15461
20240605,104100,125378928290,19160,19130,19170,19120,14281
20240605,104000,125105523820,19130,19120,19130,19110,14020
20240605,103900,124837489080,19110,19130,19150,19110,32222
20240605,103800,124221236250,19140,19140,19150,19130,13790
20240605,103700,123957340990,19140,19160,19170,19130,17278
20240605,103600,123626497910,19160,19160,19170,19130,20782
20240605,103500,123228538320,19170,19120,19180,19120,18039
20240605,103400,122883059370,19120,19130,19130,19110,21786
20240605,103300,122466559270,19120,19130,19150,19110,35393
20240605,103200,121789334190,19120,19220,19220,19120,71804
20240605,103100,120412777220,19220,19240,19260,19210,46290
20240605,103000,119522413020,19240,19260,19270,19190,82252
20240605,102900,117940975340,19270,19250,19290,19250,110434
20240605,102800,115813363500,19250,19200,19260,19200,72471
20240605,102700,114419637500,19210,19170,19210,19160,82891
20240605,102600,112828773350,19160,19160,19170,19140,35801
20240605,102500,112143002330,19150,19120,19160,19120,21520
20240605,102400,111731059760,19130,19130,19150,19120,60131
20240605,102300,110580307300,19120,19120,19130,19110,20210
20240605,102200,110193879710,19120,19090,19120,19090,24106
20240605,102100,109733325440,19100,19070,19100,19050,12972
20240605,102000,109485860010,19060,19070,19090,19050,32673
20240605,101900,108862969140,19080,19080,19100,19070,26375
20240605,101800,108359624820,19080,19080,19100,19070,17172
20240605,101700,108031928540,19080,19090,19090,19060,24708
20240605,101600,107560539210,19100,19080,19100,19070,13672
20240605,101500,107299573170,19080,19100,19100,19050,34873
20240605,101400,106633959390,19100,19100,19100,19070,24002
20240605,101300,106175792740,19090,19060,19100,19040,87673
20240605,101200,104504341400,19050,19050,19060,19040,19964
20240605,101100,104123923720,19040,19030,19070,19020,35120
20240605,101000,103454915200,19030,19060,19070,19010,44228
20240605,100900,102612585700,19050,19040,19060,19030,33112
20240605,100800,101981891060,19040,19030,19050,19030,28099
20240605,100700,101446903290,19030,19020,19050,19010,29304
20240605,100600,100889116910,19020,19040,19050,19010,47118
20240605,100500,99991922150,19030,19000,19040,18990,52195
20240605,100400,98999461420,18990,18930,19000,18930,43531
20240605,100300,98173631790,18940,18900,18940,18890,38894
20240605,100200,97438266120,18890,18880,18910,18880,17072
20240605,100100,97115659970,18890,18870,18900,18850,22885
20240605,100000,96683598620,18860,18870,18880,18850,19357
20240605,095900,96318423720,18870,18890,18900,18850,20666
20240605,095800,95928273390,18900,18850,18910,18840,21037
20240605,095700,95530966620,18840,18840,18860,18840,26077
20240605,095600,95039545630,18840,18840,18850,18830,35750
20240605,095500,94365960610,18830,18840,18850,18820,44038
20240605,095400,93536591520,18830,18870,18870,18830,22651
20240605,095300,93109707190,18870,18870,18880,18860,23637
20240605,095200,92663708880,18880,18910,18910,18860,28148
20240605,095100,92132267590,18900,18920,18950,18900,14885
20240605,095000,91850510990,18930,18890,18940,18890,19519
20240605,094900,91481362930,18900,18880,18900,18840,48355
20240605,094800,90569021610,18870,18920,18920,18870,108658
20240605,094700,88515618990,18920,18940,18940,18910,28999
20240605,094600,87966919330,18940,18960,18960,18930,28952
20240605,094500,87418560870,18960,18970,18980,18950,32212
20240605,094400,86807769600,18980,18980,18990,18960,32286
20240605,094300,86195130800,18980,18980,19010,18970,39978
20240605,094200,85435948500,18990,19000,19000,18970,43954
20240605,094100,84601085480,18990,18960,19000,18930,58612
20240605,094000,83489343550,18960,18960,18980,18950,36043
20240605,093900,82805843240,18960,18970,18980,18940,57926
20240605,093800,81707296300,18960,18920,18970,18910,33769
20240605,093700,81067670280,18920,18950,18960,18900,63278
20240605,093600,79869229260,18960,18890,18960,18890,50884
20240605,093500,78906299100,18880,18850,18900,18840,36233
20240605,093400,78222671610,18850,18840,18860,18830,29657
20240605,093300,77663875680,18840,18860,18870,18810,48756
20240605,093200,76745641160,18850,18880,18920,18850,66112
20240605,093100,75496849360,18880,18880,18930,18870,79867
20240605,093000,73987679860,18890,18820,18890,18810,81885
20240605,092900,72443020300,18820,18750,18820,18750,76788
20240605,092800,70999660640,18740,18730,18760,18710,88843
20240605,092700,69335089890,18730,18710,18750,18710,93763
20240605,092600,67579183810,18700,18710,18730,18700,121683
20240605,092500,65302670230,18700,18740,18750,18700,150310
20240605,092400,62489744940,18750,18780,18790,18730,117870
20240605,092300,60278797750,18770,18770,18790,18730,118396
20240605,092200,58058153670,18770,18770,18780,18700,247784
20240605,092100,53414868040,18770,18850,18850,18760,184258
20240605,092000,49948704720,18840,18850,18900,18840,171631
20240605,091900,46710358040,18850,18930,18940,18850,131847
20240605,091800,44218817550,18940,18960,18970,18900,165727
20240605,091700,41081767820,18970,18980,19010,18950,147195
20240605,091600,38288369380,18980,19020,19030,18960,168871
20240605,091500,35079149140,19030,19080,19090,19020,69233
20240605,091400,33760462590,19080,19070,19150,19070,64708
20240605,091300,32524167550,19070,19060,19100,19040,72111
20240605,091200,31149680670,19070,19070,19100,19050,90332
20240605,091100,29427486340,19070,19080,19130,19070,72123
20240605,091000,28049938420,19070,19170,19170,19070,72906
20240605,090900,26657100180,19170,19100,19170,19070,64646
20240605,090800,25421752050,19100,19200,19220,19090,105676
20240605,090700,23398482990,19200,19270,19300,19200,110322
20240605,090600,21274142800,19280,19360,19390,19260,142664
20240605,090500,18517971730,19360,19300,19400,19300,187261
20240605,090400,14894171110,19300,19260,19320,19260,96829
20240605,090300,13025936820,19270,19300,19320,19200,85121
20240605,090200,11385955590,19310,19250,19330,19250,131895
20240605,090100,8840077390,19250,19200,19260,19110,123809
20240605,090000,6464545380,19200,19190,19200,19040,325468