stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,194500,6774265840,2905,2905,2905,2905,26399
20240605,194400,6774265840,2905,2905,2905,2905,0
20240605,194300,6774265840,2905,2905,2905,2905,0
20240605,194200,6774265840,2905,2905,2905,2905,0
20240605,194100,6774265840,2905,2905,2905,2905,0
20240605,194000,6774265840,2905,2905,2905,2905,0
20240605,193900,6774265840,2905,2905,2905,2905,0
20240605,193800,6774265840,2905,2905,2905,2905,0
20240605,193700,6774265840,2905,2905,2905,2905,0
20240605,193600,6774265840,2905,2905,2905,2905,0
20240605,193500,6774265840,2905,2905,2905,2905,0
20240605,193400,6774265840,2905,2905,2905,2905,0
20240605,193300,6774265840,2905,2905,2905,2905,0
20240605,193200,6774265840,2905,2905,2905,2905,0
20240605,193100,6774265840,2905,2905,2905,2905,0
20240605,193000,6774265840,2905,2905,2905,2905,0
20240605,192900,6774265840,2905,2905,2905,2905,0
20240605,192800,6774265840,2905,2905,2905,2905,0
20240605,192700,6774265840,2905,2905,2905,2905,0
20240605,192600,6774265840,2905,2905,2905,2905,0
20240605,192500,6774265840,2905,2905,2905,2905,0
20240605,192400,6774265840,2905,2905,2905,2905,0
20240605,192300,6774265840,2905,2905,2905,2905,0
20240605,192200,6774265840,2905,2905,2905,2905,0
20240605,192100,6774265840,2905,2905,2905,2905,0
20240605,192000,6774265840,2905,2905,2905,2905,0
20240605,191900,6774265840,2905,2905,2905,2905,0
20240605,191800,6774265840,2905,2905,2905,2905,0
20240605,191700,6774265840,2905,2905,2905,2905,0
20240605,191600,6774265840,2905,2905,2905,2905,0
20240605,191500,6774265840,2905,2905,2905,2905,26399
20240605,191400,6774265840,2905,2905,2905,2905,0
20240605,191300,6774265840,2905,2905,2905,2905,0
20240605,191200,6774265840,2905,2905,2905,2905,0
20240605,191100,6774265840,2905,2905,2905,2905,0
20240605,191000,6774265840,2905,2905,2905,2905,0
20240605,190900,6774265840,2905,2905,2905,2905,0
20240605,190800,6774265840,2905,2905,2905,2905,0
20240605,190700,6774265840,2905,2905,2905,2905,0
20240605,190600,6774265840,2905,2905,2905,2905,0
20240605,190500,6774265840,2905,2905,2905,2905,0
20240605,190400,6774265840,2905,2905,2905,2905,0
20240605,190300,6774265840,2905,2905,2905,2905,0
20240605,190200,6774265840,2905,2905,2905,2905,0
20240605,190100,6774265840,2905,2905,2905,2905,0
20240605,190000,6774265840,2905,2905,2905,2905,0
20240605,185900,6774265840,2905,2905,2905,2905,0
20240605,185800,6774265840,2905,2905,2905,2905,0
20240605,185700,6774265840,2905,2905,2905,2905,0
20240605,185600,6774265840,2905,2905,2905,2905,0
20240605,185500,6774265840,2905,2905,2905,2905,0
20240605,185400,6774265840,2905,2905,2905,2905,0
20240605,185300,6774265840,2905,2905,2905,2905,0
20240605,185200,6774265840,2905,2905,2905,2905,0
20240605,185100,6774265840,2905,2905,2905,2905,0
20240605,185000,6774265840,2905,2905,2905,2905,0
20240605,184900,6774265840,2905,2905,2905,2905,0
20240605,184800,6774265840,2905,2905,2905,2905,0
20240605,184700,6774265840,2905,2905,2905,2905,0
20240605,184600,6774265840,2905,2905,2905,2905,0
20240605,184500,6774265840,2905,2905,2905,2905,26399
20240605,184400,6774265840,2905,2905,2905,2905,0
20240605,184300,6774265840,2905,2905,2905,2905,0
20240605,184200,6774265840,2905,2905,2905,2905,0
20240605,184100,6774265840,2905,2905,2905,2905,0
20240605,184000,6774265840,2905,2905,2905,2905,0
20240605,183900,6774265840,2905,2905,2905,2905,0
20240605,183800,6774265840,2905,2905,2905,2905,0
20240605,183700,6774265840,2905,2905,2905,2905,0
20240605,183600,6774265840,2905,2905,2905,2905,0
20240605,183500,6774265840,2905,2905,2905,2905,0
20240605,183400,6774265840,2905,2905,2905,2905,0
20240605,183300,6774265840,2905,2905,2905,2905,0
20240605,183200,6774265840,2905,2905,2905,2905,0
20240605,183100,6774265840,2905,2905,2905,2905,0
20240605,183000,6774265840,2905,2905,2905,2905,0
20240605,182900,6774265840,2905,2905,2905,2905,0
20240605,182800,6774265840,2905,2905,2905,2905,0
20240605,182700,6774265840,2905,2905,2905,2905,0
20240605,182600,6774265840,2905,2905,2905,2905,0
20240605,182500,6774265840,2905,2905,2905,2905,0
20240605,182400,6774265840,2905,2905,2905,2905,0
20240605,182300,6774265840,2905,2905,2905,2905,0
20240605,182200,6774265840,2905,2905,2905,2905,0
20240605,182100,6774265840,2905,2905,2905,2905,0
20240605,182000,6774265840,2905,2905,2905,2905,0
20240605,181900,6774265840,2905,2905,2905,2905,0
20240605,181800,6774265840,2905,2905,2905,2905,0
20240605,181700,6774265840,2905,2905,2905,2905,0
20240605,181600,6774265840,2905,2905,2905,2905,0
20240605,181500,6774265840,2905,2905,2905,2905,26399
20240605,181400,6774265840,2905,2905,2905,2905,0
20240605,181300,6774265840,2905,2905,2905,2905,0
20240605,181200,6774265840,2905,2905,2905,2905,0
20240605,181100,6774265840,2905,2905,2905,2905,0
20240605,181000,6774265840,2905,2905,2905,2905,0
20240605,180900,6774265840,2905,2905,2905,2905,0
20240605,180800,6774265840,2905,2905,2905,2905,0
20240605,180700,6774265840,2905,2905,2905,2905,0
20240605,180600,6774265840,2905,2905,2905,2905,0
20240605,180500,6774265840,2905,2905,2905,2905,0
20240605,180400,6774265840,2905,2905,2905,2905,0
20240605,180300,6774265840,2905,2905,2905,2905,0
20240605,180200,6774265840,2905,2905,2905,2905,0
20240605,180100,6774265840,2905,2905,2905,2905,0
20240605,180000,6774265840,2905,2905,2905,2905,0
20240605,175900,6774265840,2905,2905,2905,2905,0
20240605,175800,6774265840,2905,2905,2905,2905,0
20240605,175700,6774265840,2905,2905,2905,2905,0
20240605,175600,6774265840,2905,2905,2905,2905,0
20240605,175500,6774265840,2905,2905,2905,2905,0
20240605,175400,6774265840,2905,2905,2905,2905,0
20240605,175300,6774265840,2905,2905,2905,2905,0
20240605,175200,6774265840,2905,2905,2905,2905,0
20240605,175100,6774265840,2905,2905,2905,2905,0
20240605,175000,6774265840,2905,2905,2905,2905,0
20240605,174900,6774265840,2905,2905,2905,2905,0
20240605,174800,6774265840,2905,2905,2905,2905,0
20240605,174700,6774265840,2905,2905,2905,2905,0
20240605,174600,6774265840,2905,2905,2905,2905,0
20240605,174500,6774265840,2905,2905,2905,2905,26399
20240605,174400,6774265840,2905,2905,2905,2905,0
20240605,174300,6774265840,2905,2905,2905,2905,0
20240605,174200,6774265840,2905,2905,2905,2905,0
20240605,174100,6774265840,2905,2905,2905,2905,0
20240605,174000,6774265840,2905,2905,2905,2905,0
20240605,173900,6774265840,2905,2905,2905,2905,0
20240605,173800,6774265840,2905,2905,2905,2905,0
20240605,173700,6774265840,2905,2905,2905,2905,0
20240605,173600,6774265840,2905,2905,2905,2905,0
20240605,173500,6774265840,2905,2905,2905,2905,0
20240605,173400,6774265840,2905,2905,2905,2905,0
20240605,173300,6774265840,2905,2905,2905,2905,0
20240605,173200,6774265840,2905,2905,2905,2905,0
20240605,173100,6774265840,2905,2905,2905,2905,0
20240605,173000,6774265840,2905,2905,2905,2905,0
20240605,172900,6774265840,2905,2905,2905,2905,0
20240605,172800,6774265840,2905,2905,2905,2905,0
20240605,172700,6774265840,2905,2905,2905,2905,0
20240605,172600,6774265840,2905,2905,2905,2905,0
20240605,172500,6774265840,2905,2905,2905,2905,0
20240605,172400,6774265840,2905,2905,2905,2905,0
20240605,172300,6774265840,2905,2905,2905,2905,0
20240605,172200,6774265840,2905,2905,2905,2905,0
20240605,172100,6774265840,2905,2905,2905,2905,0
20240605,172000,6774265840,2905,2905,2905,2905,0
20240605,171900,6774265840,2905,2905,2905,2905,0
20240605,171800,6774265840,2905,2905,2905,2905,0
20240605,171700,6774265840,2905,2905,2905,2905,0
20240605,171600,6774265840,2905,2905,2905,2905,0
20240605,171500,6774265840,2905,2905,2905,2905,26399
20240605,171400,6774265840,2905,2905,2905,2905,0
20240605,171300,6774265840,2905,2905,2905,2905,0
20240605,171200,6774265840,2905,2905,2905,2905,0
20240605,171100,6774265840,2905,2905,2905,2905,0
20240605,171000,6774265840,2905,2905,2905,2905,0
20240605,170900,6774265840,2905,2905,2905,2905,0
20240605,170800,6774265840,2905,2905,2905,2905,0
20240605,170700,6774265840,2905,2905,2905,2905,0
20240605,170600,6774265840,2905,2905,2905,2905,0
20240605,170500,6774265840,2905,2905,2905,2905,0
20240605,170400,6774265840,2905,2905,2905,2905,0
20240605,170300,6774265840,2905,2905,2905,2905,0
20240605,170200,6774265840,2905,2905,2905,2905,0
20240605,170100,6774265840,2905,2905,2905,2905,0
20240605,170000,6774265840,2905,2905,2905,2905,0
20240605,165900,6774265840,2905,2905,2905,2905,0
20240605,165800,6774265840,2905,2905,2905,2905,0
20240605,165700,6774265840,2905,2905,2905,2905,0
20240605,165600,6774265840,2905,2905,2905,2905,0
20240605,165500,6774265840,2905,2905,2905,2905,0
20240605,165400,6774265840,2905,2905,2905,2905,0
20240605,165300,6774265840,2905,2905,2905,2905,0
20240605,165200,6774265840,2905,2905,2905,2905,0
20240605,165100,6774265840,2905,2905,2905,2905,0
20240605,165000,6774265840,2905,2905,2905,2905,0
20240605,164900,6774265840,2905,2905,2905,2905,0
20240605,164800,6774265840,2905,2905,2905,2905,0
20240605,164700,6774265840,2905,2905,2905,2905,0
20240605,164600,6774265840,2905,2905,2905,2905,0
20240605,164500,6774265840,2905,2905,2905,2905,26399
20240605,164400,6774265840,2905,2905,2905,2905,0
20240605,164300,6774265840,2905,2905,2905,2905,0
20240605,164200,6774265840,2905,2905,2905,2905,0
20240605,164100,6774265840,2905,2905,2905,2905,0
20240605,164000,6774265840,2905,2905,2905,2905,0
20240605,163900,6774265840,2905,2905,2905,2905,0
20240605,163800,6774265840,2905,2905,2905,2905,0
20240605,163700,6774265840,2905,2905,2905,2905,0
20240605,163600,6774265840,2905,2905,2905,2905,0
20240605,163500,6774265840,2905,2905,2905,2905,0
20240605,163400,6774265840,2905,2905,2905,2905,0
20240605,163300,6774265840,2905,2905,2905,2905,0
20240605,163200,6774265840,2905,2905,2905,2905,0
20240605,163100,6774265840,2905,2905,2905,2905,0
20240605,163000,6774265840,2905,2905,2905,2905,0
20240605,162900,6774265840,2905,2905,2905,2905,0
20240605,162800,6774265840,2905,2905,2905,2905,0
20240605,162700,6774265840,2905,2905,2905,2905,0
20240605,162600,6774265840,2905,2905,2905,2905,0
20240605,162500,6774265840,2905,2905,2905,2905,0
20240605,162400,6774265840,2905,2905,2905,2905,0
20240605,162300,6774265840,2905,2905,2905,2905,0
20240605,162200,6774265840,2905,2905,2905,2905,0
20240605,162100,6774265840,2905,2905,2905,2905,0
20240605,162000,6774265840,2905,2905,2905,2905,0
20240605,161900,6774265840,2905,2905,2905,2905,0
20240605,161800,6774265840,2905,2905,2905,2905,0
20240605,161700,6774265840,2905,2905,2905,2905,0
20240605,161600,6774265840,2905,2905,2905,2905,0
20240605,161500,6774265840,2905,2905,2905,2905,26399
20240605,161400,6774265840,2905,2905,2905,2905,0
20240605,161300,6774265840,2905,2905,2905,2905,0
20240605,161200,6774265840,2905,2905,2905,2905,0
20240605,161100,6774265840,2905,2905,2905,2905,0
20240605,161000,6774265840,2905,2905,2905,2905,0
20240605,160900,6774265840,2905,2905,2905,2905,0
20240605,160800,6774265840,2905,2905,2905,2905,0
20240605,160700,6774265840,2905,2905,2905,2905,0
20240605,160600,6774265840,2905,2905,2905,2905,0
20240605,160500,6774265840,2905,2905,2905,2905,0
20240605,160400,6774265840,2905,2905,2905,2905,0
20240605,160300,6774265840,2905,2905,2905,2905,0
20240605,160200,6774265840,2905,2905,2905,2905,0
20240605,160100,6774265840,2905,2905,2905,2905,0
20240605,160000,6774265840,2905,2905,2905,2905,0
20240605,155900,6774265840,2905,2905,2905,2905,0
20240605,155800,6774265840,2905,2905,2905,2905,0
20240605,155700,6774265840,2905,2905,2905,2905,0
20240605,155600,6774265840,2905,2905,2905,2905,0
20240605,155500,6774265840,2905,2905,2905,2905,0
20240605,155400,6774265840,2905,2905,2905,2905,0
20240605,155300,6774265840,2905,2905,2905,2905,0
20240605,155200,6774265840,2905,2905,2905,2905,0
20240605,155100,6774265840,2905,2905,2905,2905,0
20240605,155000,6774265840,2905,2905,2905,2905,0
20240605,154900,6774265840,2905,2905,2905,2905,0
20240605,154800,6774265840,2905,2905,2905,2905,0
20240605,154700,6774265840,2905,2905,2905,2905,0
20240605,154600,6774265840,2905,2905,2905,2905,0
20240605,154500,6774265840,2905,2905,2905,2905,26399
20240605,154400,6774265840,2905,2905,2905,2905,0
20240605,154300,6774265840,2905,2905,2905,2905,0
20240605,154200,6774265840,2905,2905,2905,2905,0
20240605,154100,6774265840,2905,2905,2905,2905,0
20240605,154000,6774265840,2905,2905,2905,2905,0
20240605,153900,6774265840,2905,2905,2905,2905,0
20240605,153800,6774265840,2905,2905,2905,2905,0
20240605,153700,6774265840,2905,2905,2905,2905,0
20240605,153600,6774265840,2905,2905,2905,2905,0
20240605,153500,6774265840,2905,2905,2905,2905,0
20240605,153400,6774265840,2905,2905,2905,2905,0
20240605,153300,6774265840,2905,2905,2905,2905,0
20240605,153200,6774265840,2905,2905,2905,2905,0
20240605,153100,6774265840,2905,2905,2905,2905,0
20240605,153000,6774265840,2905,2905,2905,2905,26399
20240605,152900,6697576745,2880,2880,2880,2880,0
20240605,152800,6697576745,2880,2880,2880,2880,0
20240605,152700,6697576745,2880,2880,2880,2880,0
20240605,152600,6697576745,2880,2880,2880,2880,0
20240605,152500,6697576745,2880,2880,2880,2880,0
20240605,152400,6697576745,2880,2880,2880,2880,0
20240605,152300,6697576745,2880,2880,2880,2880,0
20240605,152200,6697576745,2880,2880,2880,2880,0
20240605,152100,6697576745,2880,2880,2880,2880,0
20240605,152000,6697576745,2880,2880,2880,2880,0
20240605,151900,6697576745,2880,2855,2890,2855,15883
20240605,151800,6651896250,2855,2865,2870,2855,1032
20240605,151700,6648934625,2870,2855,2870,2850,1149
20240605,151600,6645655650,2850,2870,2875,2850,796
20240605,151500,6643384505,2835,2865,2870,2835,2239
20240605,151400,6637007915,2865,2895,2895,2845,20637
20240605,151300,6578030015,2875,2900,2900,2875,3316
20240605,151200,6568447990,2900,2900,2905,2890,2307
20240605,151100,6561759930,2900,2880,2900,2880,6348
20240605,151000,6543413350,2880,2890,2895,2880,2929
20240605,150900,6534955135,2895,2895,2900,2885,1415
20240605,150800,6530863760,2895,2905,2905,2895,4439
20240605,150700,6517991440,2905,2905,2905,2900,773
20240605,150600,6515749180,2905,2900,2905,2890,3070
20240605,150500,6506851170,2900,2895,2905,2895,4243
20240605,150400,6494558635,2895,2890,2905,2890,8983
20240605,150300,6468514980,2895,2875,2895,2875,4802
20240605,150200,6454641375,2875,2875,2880,2875,433
20240605,150100,6453394635,2875,2885,2890,2875,720
20240605,150000,6451320680,2890,2885,2890,2870,2471
20240605,145900,6444198385,2890,2880,2890,2865,3537
20240605,145800,6434017245,2860,2860,2880,2860,4962
20240605,145700,6419771310,2860,2860,2860,2860,152
20240605,145600,6419336590,2855,2855,2875,2855,5902
20240605,145500,6402417560,2855,2850,2855,2850,27
20240605,145400,6402340580,2850,2855,2860,2850,394
20240605,145300,6401216440,2850,2835,2850,2835,685
20240605,145200,6399271965,2850,2850,2855,2850,1551
20240605,145100,6394851610,2850,2830,2850,2830,2374
20240605,145000,6388119105,2830,2830,2840,2820,1993
20240605,144900,6382496775,2820,2820,2820,2815,713
20240605,144800,6380486445,2820,2860,2860,2815,19648
20240605,144700,6324798745,2850,2845,2860,2845,281
20240605,144600,6323996470,2860,2855,2865,2845,5444
20240605,144500,6308494730,2865,2875,2875,2850,4147
20240605,144400,6296640965,2860,2845,2880,2845,3884
20240605,144300,6285500890,2860,2865,2890,2845,9997
20240605,144200,6256872465,2880,2850,2890,2840,9606
20240605,144100,6229315305,2840,2850,2850,2840,435
20240605,144000,6228077955,2840,2840,2850,2840,316
20240605,143900,6227178985,2850,2845,2850,2840,3094
20240605,143800,6218390805,2840,2840,2840,2840,208
20240605,143700,6217800085,2840,2840,2845,2840,1284
20240605,143600,6214152980,2845,2840,2845,2840,1072
20240605,143500,6211108490,2840,2845,2860,2840,939
20240605,143400,6208439465,2845,2840,2845,2840,4451
20240605,143300,6195796830,2845,2865,2865,2840,7526
20240605,143200,6174352920,2855,2870,2870,2855,4450
20240605,143100,6161613365,2860,2850,2870,2840,7634
20240605,143000,6139843830,2870,2860,2885,2850,12191
20240605,142900,6104912215,2875,2860,2880,2850,4512
20240605,142800,6091970695,2850,2850,2860,2850,4637
20240605,142700,6078719160,2860,2855,2880,2850,8357
20240605,142600,6054824845,2860,2895,2895,2845,10972
20240605,142500,6023336260,2875,2890,2900,2870,16500
20240605,142400,5975610465,2870,2890,2900,2840,10266
20240605,142300,5946070740,2870,2850,2885,2830,6546
20240605,142200,5927310960,2850,2840,2850,2820,5887
20240605,142100,5910569025,2840,2840,2840,2840,651
20240605,142000,5908720185,2830,2830,2830,2830,94
20240605,141900,5908454165,2830,2830,2830,2830,43
20240605,141800,5908332475,2825,2835,2835,2825,466
20240605,141700,5907014965,2840,2830,2840,2830,1191
20240605,141600,5903635925,2840,2840,2840,2840,35
20240605,141500,5903536525,2830,2840,2840,2830,35
20240605,141400,5903437135,2840,2845,2845,2825,1188
20240605,141300,5900076145,2845,2845,2850,2840,1054
20240605,141200,5897074220,2845,2830,2845,2830,3434
20240605,141100,5887328845,2820,2825,2825,2820,90
20240605,141000,5887074870,2825,2825,2830,2825,2924
20240605,140900,5878814320,2820,2810,2820,2810,1057
20240605,140800,5875839925,2805,2805,2805,2805,0
20240605,140700,5875839925,2805,2805,2805,2805,5
20240605,140600,5875825900,2805,2815,2815,2805,323
20240605,140500,5874916745,2815,2815,2820,2800,4956
20240605,140400,5861031015,2815,2815,2815,2815,1
20240605,140300,5861028200,2800,2795,2815,2790,31051
20240605,140200,5774225865,2795,2810,2810,2795,1129
20240605,140100,5771067785,2810,2810,2810,2810,461
20240605,140000,5769772375,2805,2795,2810,2795,1365
20240605,135900,5765954465,2810,2810,2810,2810,418
20240605,135800,5764779885,2780,2795,2795,2780,1180
20240605,135700,5761494980,2800,2800,2800,2780,4353
20240605,135600,5749348890,2800,2800,2800,2800,451
20240605,135500,5748086090,2800,2815,2815,2800,145
20240605,135400,5747679325,2815,2815,2815,2815,3
20240605,135300,5747670880,2800,2805,2805,2800,1064
20240605,135200,5744691180,2830,2810,2830,2800,1013
20240605,135100,5741851600,2815,2815,2830,2815,1222
20240605,135000,5738409440,2815,2795,2815,2795,113
20240605,134900,5738092945,2795,2805,2815,2795,4697
20240605,134800,5724937510,2815,2815,2815,2815,74
20240605,134700,5724729200,2815,2820,2820,2800,1022
20240605,134600,5721852375,2815,2805,2815,2805,881
20240605,134500,5719373715,2810,2805,2810,2805,911
20240605,134400,5716816215,2790,2810,2810,2790,517
20240605,134300,5715369100,2810,2805,2810,2805,394
20240605,134200,5714263910,2800,2775,2800,2775,4036
20240605,134100,5703036115,2780,2780,2780,2775,1601
20240605,134000,5698587985,2780,2775,2795,2775,1019
20240605,133900,5695757585,2775,2800,2805,2760,7984
20240605,133800,5673557915,2805,2830,2830,2805,801
20240605,133700,5671308525,2830,2830,2830,2810,302
20240605,133600,5670458260,2830,2825,2830,2820,681
20240605,133500,5668535285,2830,2830,2830,2830,0
20240605,133400,5668535285,2830,2825,2840,2820,2160
20240605,133300,5662422970,2825,2800,2825,2800,853
20240605,133200,5660026520,2790,2825,2830,2790,1497
20240605,133100,5655814255,2820,2835,2835,2820,29
20240605,133000,5655732055,2810,2825,2830,2810,1100
20240605,132900,5652620130,2810,2840,2840,2800,1278
20240605,132800,5649002240,2845,2840,2845,2795,4393
20240605,132700,5636576495,2840,2820,2845,2805,4180
20240605,132600,5624737380,2810,2795,2825,2795,3043
20240605,132500,5616166095,2820,2820,2835,2795,11921
20240605,132400,5582720610,2865,2850,2865,2810,13065
20240605,132300,5545739625,2850,2855,2870,2850,1030
20240605,132200,5542802070,2875,2880,2885,2850,3129
20240605,132100,5533817430,2870,2875,2885,2855,2091
20240605,132000,5527798225,2850,2860,2865,2845,9232
20240605,131900,5501474700,2855,2860,2860,2855,3990
20240605,131800,5490065820,2860,2865,2865,2845,2437
20240605,131700,5483099540,2885,2885,2890,2850,9329
20240605,131600,5456311235,2860,2930,2930,2860,14187
20240605,131500,5415526145,2930,2955,2965,2875,22497
20240605,131400,5349332030,2960,2940,2965,2940,9235
20240605,131300,5322077555,2925,2965,2970,2925,11875
20240605,131200,5287241210,2965,2875,2970,2865,79536
20240605,131100,5053739335,2885,2845,2890,2845,9875
20240605,131000,5025339205,2845,2830,2855,2830,3915
20240605,130900,5014220095,2840,2840,2840,2830,3333
20240605,130800,5004766695,2850,2855,2870,2840,2963
20240605,130700,4996320245,2855,2860,2890,2840,9568
20240605,130600,4968886320,2860,2805,2865,2805,3599
20240605,130500,4958645145,2805,2795,2840,2795,2787
20240605,130400,4950822500,2790,2765,2845,2750,30144
20240605,130300,4865845965,2765,2765,2765,2765,51
20240605,130200,4865704950,2765,2765,2765,2765,144
20240605,130100,4865306790,2755,2755,2755,2755,406
20240605,130000,4864188260,2750,2760,2760,2750,2055
20240605,125900,4858536960,2755,2755,2755,2755,217
20240605,125800,4857939125,2755,2755,2755,2755,1
20240605,125700,4857936370,2750,2750,2750,2750,100
20240605,125600,4857661370,2755,2755,2755,2755,459
20240605,125500,4856396825,2755,2755,2755,2755,0
20240605,125400,4856396825,2755,2755,2755,2755,1
20240605,125300,4856394070,2750,2750,2750,2750,0
20240605,125200,4856394070,2750,2740,2750,2730,1643
20240605,125100,4851892615,2745,2750,2750,2735,496
20240605,125000,4850530520,2750,2750,2750,2750,115
20240605,124900,4850214270,2765,2750,2765,2750,307
20240605,124800,4849370005,2745,2745,2745,2745,6
20240605,124700,4849353535,2745,2750,2750,2745,491
20240605,124600,4848003610,2775,2775,2775,2775,0
20240605,124500,4848003610,2775,2750,2775,2750,526
20240605,124400,4846551385,2745,2745,2745,2745,150
20240605,124300,4846139635,2730,2740,2740,2730,745
20240605,124200,4844104725,2750,2745,2755,2745,5757
20240605,124100,4828282725,2745,2745,2745,2745,0
20240605,124000,4828282725,2745,2735,2745,2730,2320
20240605,123900,4821939955,2740,2745,2745,2740,1586
20240605,123800,4817594185,2740,2750,2750,2740,269
20240605,123700,4816854525,2750,2750,2750,2750,0
20240605,123600,4816854525,2750,2750,2750,2745,378
20240605,123500,4815815460,2750,2750,2750,2750,0
20240605,123400,4815815460,2750,2750,2750,2750,316
20240605,123300,4814946460,2750,2745,2750,2745,146
20240605,123200,4814545660,2745,2750,2750,2740,4243
20240605,123100,4802901555,2750,2750,2750,2750,1021
20240605,123000,4800093805,2750,2750,2750,2750,337
20240605,122900,4799167055,2750,2750,2750,2750,0
20240605,122800,4799167055,2750,2755,2755,2750,499
20240605,122700,4797793555,2750,2750,2750,2750,0
20240605,122600,4797793555,2750,2750,2750,2750,20
20240605,122500,4797738555,2750,2760,2760,2750,624
20240605,122400,4796019375,2765,2765,2765,2765,60
20240605,122300,4795853475,2765,2765,2765,2765,5
20240605,122200,4795839650,2750,2755,2765,2750,1277
20240605,122100,4792327365,2755,2755,2755,2755,374
20240605,122000,4791296995,2755,2750,2755,2750,162
20240605,121900,4790851250,2765,2765,2765,2750,173
20240605,121800,4790374960,2755,2755,2755,2755,399
20240605,121700,4789275715,2755,2755,2755,2755,176
20240605,121600,4788790835,2755,2755,2755,2755,73
20240605,121500,4788589720,2755,2755,2755,2750,3342
20240605,121400,4779387590,2760,2760,2760,2760,966
20240605,121300,4776721430,2760,2760,2760,2760,332
20240605,121200,4775805110,2760,2765,2765,2760,87
20240605,121100,4775564825,2760,2760,2760,2760,391
20240605,121000,4774485665,2770,2760,2770,2760,2596
20240605,120900,4767320675,2760,2775,2775,2760,2199
20240605,120800,4761246440,2780,2770,2785,2770,7053
20240605,120700,4741673450,2770,2755,2770,2755,3108
20240605,120600,4733065805,2755,2755,2770,2755,438
20240605,120500,4731858620,2755,2755,2755,2750,3358
20240605,120400,4722613750,2755,2745,2755,2745,1137
20240605,120300,4719492565,2745,2760,2760,2745,2167
20240605,120200,4713537255,2760,2745,2775,2745,1847
20240605,120100,4708464960,2740,2785,2795,2740,24932
20240605,120000,4639844430,2785,2785,2790,2785,343
20240605,115900,4638887775,2785,2795,2795,2785,401
20240605,115800,4637769055,2795,2785,2795,2785,1689
20240605,115700,4633064680,2785,2775,2785,2770,1731
20240605,115600,4628254580,2775,2775,2775,2775,307
20240605,115500,4627402655,2775,2775,2775,2775,1
20240605,115400,4627399880,2760,2770,2775,2760,8175
20240605,115300,4604796930,2775,2775,2775,2775,106
20240605,115200,4604502780,2770,2770,2775,2765,3014
20240605,115100,4596154110,2770,2770,2770,2770,272
20240605,115000,4595400670,2775,2775,2775,2775,0
20240605,114900,4595400670,2775,2770,2775,2770,1710
20240605,114800,4590656650,2770,2770,2770,2770,0
20240605,114700,4590656650,2770,2765,2770,2765,1025
20240605,114600,4587817525,2765,2775,2775,2765,1382
20240605,114500,4583992885,2770,2770,2770,2770,1100
20240605,114400,4580945885,2770,2760,2770,2760,150
20240605,114300,4580530885,2755,2755,2755,2755,22
20240605,114200,4580470275,2755,2755,2765,2755,1204
20240605,114100,4577153005,2770,2770,2770,2770,109
20240605,114000,4576851075,2755,2770,2770,2755,238
20240605,113900,4576193520,2770,2770,2770,2770,0
20240605,113800,4576193520,2770,2770,2770,2770,62
20240605,113700,4576021780,2770,2775,2785,2770,1551
20240605,113600,4571722070,2770,2760,2770,2760,2356
20240605,113500,4565196050,2770,2765,2770,2760,1118
20240605,113400,4562109415,2760,2750,2760,2750,1504
20240605,113300,4557970685,2750,2750,2750,2750,10
20240605,113200,4557943185,2750,2765,2765,2750,988
20240605,113100,4555225885,2770,2765,2775,2750,3422
20240605,113000,4545788960,2765,2765,2765,2755,429
20240605,112900,4544605995,2765,2770,2770,2765,66
20240605,112800,4544423340,2785,2785,2785,2785,0
20240605,112700,4544423340,2785,2780,2785,2780,75
20240605,112600,4544214720,2780,2775,2780,2775,1301
20240605,112500,4540602080,2775,2760,2775,2760,2764
20240605,112400,4532961375,2760,2750,2760,2750,423
20240605,112300,4531798115,2760,2745,2760,2740,995
20240605,112200,4529067115,2765,2750,2765,2745,13961
20240605,112100,4490652940,2765,2770,2770,2750,1252
20240605,112000,4487199915,2765,2750,2765,2750,2378
20240605,111900,4480640815,2750,2755,2755,2750,2387
20240605,111800,4474076560,2745,2720,2745,2720,2326
20240605,111700,4467704115,2715,2735,2745,2710,19639
20240605,111600,4414357080,2755,2755,2755,2750,2548
20240605,111500,4407338060,2765,2730,2765,2725,9832
20240605,111400,4380366195,2730,2730,2730,2725,965
20240605,111300,4377732495,2730,2715,2730,2710,4740
20240605,111200,4364848210,2715,2720,2725,2710,3413
20240605,111100,4355576030,2720,2725,2725,2715,6851
20240605,111000,4336963705,2725,2715,2725,2715,573
20240605,110900,4335404565,2715,2710,2715,2705,2057
20240605,110800,4329832525,2715,2750,2750,2690,94930
20240605,110700,4073009775,2760,2765,2765,2745,4408
20240605,110600,4060885160,2765,2790,2790,2750,27728
20240605,110500,3984313000,2785,2790,2800,2785,17363
20240605,110400,3935779255,2790,2805,2815,2790,12391
20240605,110300,3901151605,2810,2820,2820,2810,1402
20240605,110200,3897204400,2815,2815,2820,2815,512
20240605,110100,3895761240,2815,2805,2820,2805,5210
20240605,110000,3881131085,2805,2805,2810,2805,2819
20240605,105900,3873220900,2810,2820,2820,2805,3082
20240605,105800,3864558195,2825,2820,2825,2820,5104
20240605,105700,3850139400,2825,2810,2825,2810,1099
20240605,105600,3847036225,2820,2805,2820,2805,726
20240605,105500,3844993900,2805,2805,2805,2805,349
20240605,105400,3844014955,2810,2800,2820,2795,2865
20240605,105300,3835983555,2795,2795,2800,2790,4484
20240605,105200,3823464610,2795,2820,2820,2795,3497
20240605,105100,3813672760,2825,2825,2825,2825,859
20240605,105000,3811246085,2830,2805,2830,2800,2444
20240605,104900,3804361360,2805,2795,2805,2790,2501
20240605,104800,3797371510,2790,2800,2805,2790,1233
20240605,104700,3793925305,2805,2805,2810,2800,447
20240605,104600,3792673660,2800,2805,2805,2800,2227
20240605,104500,3786437960,2810,2815,2815,2810,116
20240605,104400,3786111980,2815,2820,2825,2805,1114
20240605,104300,3782967500,2830,2790,2830,2790,4196
20240605,104200,3771154060,2790,2790,2800,2785,2901
20240605,104100,3763064200,2790,2805,2805,2790,4606
20240605,104000,3750205870,2800,2805,2815,2800,1265
20240605,103900,3746661720,2800,2800,2810,2800,1091
20240605,103800,3743599045,2810,2805,2820,2790,915
20240605,103700,3741029610,2805,2800,2805,2790,1479
20240605,103600,3736892325,2805,2800,2810,2790,3189
20240605,103500,3727964360,2805,2795,2850,2795,3001
20240605,103400,3719510455,2790,2785,2795,2780,2199
20240605,103300,3713388815,2785,2795,2795,2780,1822
20240605,103200,3708320830,2785,2800,2800,2775,11874
20240605,103100,3675292590,2800,2795,2800,2785,3646
20240605,103000,3665100345,2795,2800,2800,2775,3905
20240605,102900,3654221605,2775,2775,2800,2765,8511
20240605,102800,3630499240,2780,2865,2875,2740,66488
20240605,102700,3444614350,2860,2840,2875,2835,7606
20240605,102600,3422858050,2845,2830,2880,2800,26367
20240605,102500,3348611545,2835,2880,2880,2835,26102
20240605,102400,3273904775,2875,2870,2875,2850,8893
20240605,102300,3248444795,2870,2865,2895,2850,10738
20240605,102200,3217585650,2880,2905,2905,2850,41479
20240605,102100,3098045685,2900,2900,2905,2880,25205
20240605,102000,3025116110,2895,2855,2940,2845,49725
20240605,101900,2881326445,2870,2875,2900,2835,16451
20240605,101800,2834048080,2885,2795,2900,2785,56146
20240605,101700,2674072885,2795,2795,2800,2775,2938
20240605,101600,2665866515,2805,2780,2805,2770,17013
20240605,101500,2618422280,2770,2790,2795,2745,6272
20240605,101400,2601021230,2780,2740,2800,2740,18004
20240605,101300,2551080350,2740,2780,2785,2725,40397
20240605,101200,2439673325,2775,2765,2795,2760,7772
20240605,101100,2418095985,2760,2830,2830,2760,30723
20240605,101000,2332587300,2830,2850,2865,2750,60111
20240605,100900,2163668975,2860,2910,2950,2820,134403
20240605,100800,1775602195,2925,2855,2945,2835,116140
20240605,100700,1439926460,2825,2825,2825,2825,0
20240605,100600,1439926460,2825,2800,2825,2795,27240
20240605,100500,1363202200,2800,2780,2800,2760,17918
20240605,100400,1313119405,2780,2770,2780,2765,3234
20240605,100300,1304139110,2770,2790,2790,2765,12319
20240605,100200,1269898945,2790,2760,2790,2760,17735
20240605,100100,1220699110,2760,2765,2770,2750,1190
20240605,100000,1217416915,2765,2725,2765,2725,18387
20240605,095900,1166832480,2725,2715,2730,2715,1113
20240605,095800,1163798885,2720,2720,2720,2715,1664
20240605,095700,1159273115,2715,2715,2725,2715,518
20240605,095600,1157864105,2715,2725,2725,2710,922
20240605,095500,1155354030,2720,2710,2720,2710,14
20240605,095400,1155316060,2725,2715,2725,2710,2276
20240605,095300,1149146750,2715,2720,2745,2715,23190
20240605,095200,1085921705,2710,2710,2710,2710,2512
20240605,095100,1079114185,2710,2715,2715,2710,5656
20240605,095000,1063759820,2715,2715,2715,2715,207
20240605,094900,1063197815,2735,2715,2735,2715,2425
20240605,094800,1056578320,2705,2705,2705,2705,314
20240605,094700,1055728950,2705,2710,2710,2705,430
20240605,094600,1054565770,2705,2705,2715,2705,2382
20240605,094500,1048112270,2700,2720,2720,2700,9890
20240605,094400,1021301295,2720,2730,2735,2720,2066
20240605,094300,1015672745,2730,2720,2730,2720,123
20240605,094200,1015337705,2720,2725,2725,2720,1972
20240605,094100,1009969225,2730,2725,2735,2720,3721
20240605,094000,999826020,2720,2725,2725,2720,929
20240605,093900,997299130,2720,2730,2730,2720,7747
20240605,093800,976183590,2730,2735,2735,2730,2131
20240605,093700,970365800,2740,2730,2745,2730,1687
20240605,093600,965758765,2740,2745,2745,2740,1326
20240605,093500,962119110,2740,2730,2740,2730,2275
20240605,093400,955895620,2735,2740,2740,2730,117
20240605,093300,955576150,2740,2720,2740,2720,1606
20240605,093200,951186090,2720,2725,2725,2720,4515
20240605,093100,938883915,2725,2735,2735,2725,50
20240605,093000,938747625,2735,2730,2735,2720,8672
20240605,092900,915081405,2730,2720,2730,2720,4460
20240605,092800,902914365,2710,2725,2730,2710,4847
20240605,092700,889747675,2730,2720,2730,2720,2314
20240605,092600,883439255,2725,2710,2725,2705,5673
20240605,092500,868059785,2710,2725,2725,2705,5752
20240605,092400,852417970,2720,2710,2720,2705,2645
20240605,092300,845248055,2720,2705,2725,2705,830
20240605,092200,842993750,2725,2705,2725,2700,4620
20240605,092100,830454510,2705,2715,2715,2705,148
20240605,092000,830054030,2715,2695,2715,2695,2250
20240605,091900,823958805,2695,2695,2700,2685,1731
20240605,091800,819292565,2695,2680,2695,2680,2407
20240605,091700,812829955,2685,2680,2685,2680,1015
20240605,091600,810108090,2680,2685,2685,2680,1031
20240605,091500,807344910,2680,2740,2740,2680,34761
20240605,091400,713372970,2730,2730,2740,2730,1636
20240605,091300,708904365,2740,2720,2740,2720,6724
20240605,091200,690538695,2725,2730,2730,2720,4491
20240605,091100,678301850,2725,2715,2735,2705,7475
20240605,091000,657971170,2720,2735,2765,2720,11216
20240605,090900,627275000,2735,2725,2785,2710,41182
20240605,090800,513905245,2720,2710,2720,2705,2989
20240605,090700,505807660,2705,2740,2740,2700,25552
20240605,090600,436244400,2735,2660,2740,2655,49738
20240605,090500,301626110,2675,2680,2685,2655,3133
20240605,090400,293266620,2685,2645,2695,2645,6325
20240605,090300,276410235,2645,2620,2650,2620,12275
20240605,090200,244143730,2610,2665,2675,2600,19344
20240605,090100,192988905,2665,2670,2700,2640,24363
20240605,090000,127873905,2660,2570,2740,2570,48425