stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,200300,1956742785,2805,2805,2805,2805,14595
20240603,200200,1956742785,2805,2805,2805,2805,0
20240603,200100,1956742785,2805,2805,2805,2805,0
20240603,200000,1956742785,2805,2805,2805,2805,0
20240603,195900,1956742785,2805,2805,2805,2805,0
20240603,195800,1956742785,2805,2805,2805,2805,0
20240603,195700,1956742785,2805,2805,2805,2805,0
20240603,195600,1956742785,2805,2805,2805,2805,0
20240603,195500,1956742785,2805,2805,2805,2805,0
20240603,195400,1956742785,2805,2805,2805,2805,0
20240603,195300,1956742785,2805,2805,2805,2805,0
20240603,195200,1956742785,2805,2805,2805,2805,0
20240603,195100,1956742785,2805,2805,2805,2805,0
20240603,195000,1956742785,2805,2805,2805,2805,0
20240603,194900,1956742785,2805,2805,2805,2805,0
20240603,194800,1956742785,2805,2805,2805,2805,0
20240603,194700,1956742785,2805,2805,2805,2805,0
20240603,194600,1956742785,2805,2805,2805,2805,0
20240603,194500,1956742785,2805,2805,2805,2805,0
20240603,194400,1956742785,2805,2805,2805,2805,0
20240603,194300,1956742785,2805,2805,2805,2805,0
20240603,194200,1956742785,2805,2805,2805,2805,0
20240603,194100,1956742785,2805,2805,2805,2805,0
20240603,194000,1956742785,2805,2805,2805,2805,0
20240603,193900,1956742785,2805,2805,2805,2805,0
20240603,193800,1956742785,2805,2805,2805,2805,0
20240603,193700,1956742785,2805,2805,2805,2805,0
20240603,193600,1956742785,2805,2805,2805,2805,0
20240603,193500,1956742785,2805,2805,2805,2805,0
20240603,193400,1956742785,2805,2805,2805,2805,0
20240603,193300,1956742785,2805,2805,2805,2805,14595
20240603,193200,1956742785,2805,2805,2805,2805,0
20240603,193100,1956742785,2805,2805,2805,2805,0
20240603,193000,1956742785,2805,2805,2805,2805,0
20240603,192900,1956742785,2805,2805,2805,2805,0
20240603,192800,1956742785,2805,2805,2805,2805,0
20240603,192700,1956742785,2805,2805,2805,2805,0
20240603,192600,1956742785,2805,2805,2805,2805,0
20240603,192500,1956742785,2805,2805,2805,2805,0
20240603,192400,1956742785,2805,2805,2805,2805,0
20240603,192300,1956742785,2805,2805,2805,2805,0
20240603,192200,1956742785,2805,2805,2805,2805,0
20240603,192100,1956742785,2805,2805,2805,2805,0
20240603,192000,1956742785,2805,2805,2805,2805,0
20240603,191900,1956742785,2805,2805,2805,2805,0
20240603,191800,1956742785,2805,2805,2805,2805,0
20240603,191700,1956742785,2805,2805,2805,2805,0
20240603,191600,1956742785,2805,2805,2805,2805,0
20240603,191500,1956742785,2805,2805,2805,2805,0
20240603,191400,1956742785,2805,2805,2805,2805,0
20240603,191300,1956742785,2805,2805,2805,2805,0
20240603,191200,1956742785,2805,2805,2805,2805,0
20240603,191100,1956742785,2805,2805,2805,2805,0
20240603,191000,1956742785,2805,2805,2805,2805,0
20240603,190900,1956742785,2805,2805,2805,2805,0
20240603,190800,1956742785,2805,2805,2805,2805,0
20240603,190700,1956742785,2805,2805,2805,2805,0
20240603,190600,1956742785,2805,2805,2805,2805,0
20240603,190500,1956742785,2805,2805,2805,2805,0
20240603,190400,1956742785,2805,2805,2805,2805,0
20240603,190300,1956742785,2805,2805,2805,2805,14595
20240603,190200,1956742785,2805,2805,2805,2805,0
20240603,190100,1956742785,2805,2805,2805,2805,0
20240603,190000,1956742785,2805,2805,2805,2805,0
20240603,185900,1956742785,2805,2805,2805,2805,0
20240603,185800,1956742785,2805,2805,2805,2805,0
20240603,185700,1956742785,2805,2805,2805,2805,0
20240603,185600,1956742785,2805,2805,2805,2805,0
20240603,185500,1956742785,2805,2805,2805,2805,0
20240603,185400,1956742785,2805,2805,2805,2805,0
20240603,185300,1956742785,2805,2805,2805,2805,0
20240603,185200,1956742785,2805,2805,2805,2805,0
20240603,185100,1956742785,2805,2805,2805,2805,0
20240603,185000,1956742785,2805,2805,2805,2805,0
20240603,184900,1956742785,2805,2805,2805,2805,0
20240603,184800,1956742785,2805,2805,2805,2805,0
20240603,184700,1956742785,2805,2805,2805,2805,0
20240603,184600,1956742785,2805,2805,2805,2805,0
20240603,184500,1956742785,2805,2805,2805,2805,0
20240603,184400,1956742785,2805,2805,2805,2805,0
20240603,184300,1956742785,2805,2805,2805,2805,0
20240603,184200,1956742785,2805,2805,2805,2805,0
20240603,184100,1956742785,2805,2805,2805,2805,0
20240603,184000,1956742785,2805,2805,2805,2805,0
20240603,183900,1956742785,2805,2805,2805,2805,0
20240603,183800,1956742785,2805,2805,2805,2805,0
20240603,183700,1956742785,2805,2805,2805,2805,0
20240603,183600,1956742785,2805,2805,2805,2805,0
20240603,183500,1956742785,2805,2805,2805,2805,0
20240603,183400,1956742785,2805,2805,2805,2805,0
20240603,183300,1956742785,2805,2805,2805,2805,14595
20240603,183200,1956742785,2805,2805,2805,2805,0
20240603,183100,1956742785,2805,2805,2805,2805,0
20240603,183000,1956742785,2805,2805,2805,2805,0
20240603,182900,1956742785,2805,2805,2805,2805,0
20240603,182800,1956742785,2805,2805,2805,2805,0
20240603,182700,1956742785,2805,2805,2805,2805,0
20240603,182600,1956742785,2805,2805,2805,2805,0
20240603,182500,1956742785,2805,2805,2805,2805,0
20240603,182400,1956742785,2805,2805,2805,2805,0
20240603,182300,1956742785,2805,2805,2805,2805,0
20240603,182200,1956742785,2805,2805,2805,2805,0
20240603,182100,1956742785,2805,2805,2805,2805,0
20240603,182000,1956742785,2805,2805,2805,2805,0
20240603,181900,1956742785,2805,2805,2805,2805,0
20240603,181800,1956742785,2805,2805,2805,2805,0
20240603,181700,1956742785,2805,2805,2805,2805,0
20240603,181600,1956742785,2805,2805,2805,2805,0
20240603,181500,1956742785,2805,2805,2805,2805,0
20240603,181400,1956742785,2805,2805,2805,2805,0
20240603,181300,1956742785,2805,2805,2805,2805,0
20240603,181200,1956742785,2805,2805,2805,2805,0
20240603,181100,1956742785,2805,2805,2805,2805,0
20240603,181000,1956742785,2805,2805,2805,2805,0
20240603,180900,1956742785,2805,2805,2805,2805,0
20240603,180800,1956742785,2805,2805,2805,2805,0
20240603,180700,1956742785,2805,2805,2805,2805,0
20240603,180600,1956742785,2805,2805,2805,2805,0
20240603,180500,1956742785,2805,2805,2805,2805,0
20240603,180400,1956742785,2805,2805,2805,2805,0
20240603,180300,1956742785,2805,2805,2805,2805,14595
20240603,180200,1956742785,2805,2805,2805,2805,0
20240603,180100,1956742785,2805,2805,2805,2805,0
20240603,180000,1956742785,2805,2805,2805,2805,0
20240603,175900,1956742785,2805,2805,2805,2805,0
20240603,175800,1956742785,2805,2805,2805,2805,0
20240603,175700,1956742785,2805,2805,2805,2805,0
20240603,175600,1956742785,2805,2805,2805,2805,0
20240603,175500,1956742785,2805,2805,2805,2805,0
20240603,175400,1956742785,2805,2805,2805,2805,0
20240603,175300,1956742785,2805,2805,2805,2805,0
20240603,175200,1956742785,2805,2805,2805,2805,0
20240603,175100,1956742785,2805,2805,2805,2805,0
20240603,175000,1956742785,2805,2805,2805,2805,0
20240603,174900,1956742785,2805,2805,2805,2805,0
20240603,174800,1956742785,2805,2805,2805,2805,0
20240603,174700,1956742785,2805,2805,2805,2805,0
20240603,174600,1956742785,2805,2805,2805,2805,0
20240603,174500,1956742785,2805,2805,2805,2805,0
20240603,174400,1956742785,2805,2805,2805,2805,0
20240603,174300,1956742785,2805,2805,2805,2805,0
20240603,174200,1956742785,2805,2805,2805,2805,0
20240603,174100,1956742785,2805,2805,2805,2805,0
20240603,174000,1956742785,2805,2805,2805,2805,0
20240603,173900,1956742785,2805,2805,2805,2805,0
20240603,173800,1956742785,2805,2805,2805,2805,0
20240603,173700,1956742785,2805,2805,2805,2805,0
20240603,173600,1956742785,2805,2805,2805,2805,0
20240603,173500,1956742785,2805,2805,2805,2805,0
20240603,173400,1956742785,2805,2805,2805,2805,0
20240603,173300,1956742785,2805,2805,2805,2805,14595
20240603,173200,1956742785,2805,2805,2805,2805,0
20240603,173100,1956742785,2805,2805,2805,2805,0
20240603,173000,1956742785,2805,2805,2805,2805,0
20240603,172900,1956742785,2805,2805,2805,2805,0
20240603,172800,1956742785,2805,2805,2805,2805,0
20240603,172700,1956742785,2805,2805,2805,2805,0
20240603,172600,1956742785,2805,2805,2805,2805,0
20240603,172500,1956742785,2805,2805,2805,2805,0
20240603,172400,1956742785,2805,2805,2805,2805,0
20240603,172300,1956742785,2805,2805,2805,2805,0
20240603,172200,1956742785,2805,2805,2805,2805,0
20240603,172100,1956742785,2805,2805,2805,2805,0
20240603,172000,1956742785,2805,2805,2805,2805,0
20240603,171900,1956742785,2805,2805,2805,2805,0
20240603,171800,1956742785,2805,2805,2805,2805,0
20240603,171700,1956742785,2805,2805,2805,2805,0
20240603,171600,1956742785,2805,2805,2805,2805,0
20240603,171500,1956742785,2805,2805,2805,2805,0
20240603,171400,1956742785,2805,2805,2805,2805,0
20240603,171300,1956742785,2805,2805,2805,2805,0
20240603,171200,1956742785,2805,2805,2805,2805,0
20240603,171100,1956742785,2805,2805,2805,2805,0
20240603,171000,1956742785,2805,2805,2805,2805,0
20240603,170900,1956742785,2805,2805,2805,2805,0
20240603,170800,1956742785,2805,2805,2805,2805,0
20240603,170700,1956742785,2805,2805,2805,2805,0
20240603,170600,1956742785,2805,2805,2805,2805,0
20240603,170500,1956742785,2805,2805,2805,2805,0
20240603,170400,1956742785,2805,2805,2805,2805,0
20240603,170300,1956742785,2805,2805,2805,2805,14595
20240603,170200,1956742785,2805,2805,2805,2805,0
20240603,170100,1956742785,2805,2805,2805,2805,0
20240603,170000,1956742785,2805,2805,2805,2805,0
20240603,165900,1956742785,2805,2805,2805,2805,0
20240603,165800,1956742785,2805,2805,2805,2805,0
20240603,165700,1956742785,2805,2805,2805,2805,0
20240603,165600,1956742785,2805,2805,2805,2805,0
20240603,165500,1956742785,2805,2805,2805,2805,0
20240603,165400,1956742785,2805,2805,2805,2805,0
20240603,165300,1956742785,2805,2805,2805,2805,0
20240603,165200,1956742785,2805,2805,2805,2805,0
20240603,165100,1956742785,2805,2805,2805,2805,0
20240603,165000,1956742785,2805,2805,2805,2805,0
20240603,164900,1956742785,2805,2805,2805,2805,0
20240603,164800,1956742785,2805,2805,2805,2805,0
20240603,164700,1956742785,2805,2805,2805,2805,0
20240603,164600,1956742785,2805,2805,2805,2805,0
20240603,164500,1956742785,2805,2805,2805,2805,0
20240603,164400,1956742785,2805,2805,2805,2805,0
20240603,164300,1956742785,2805,2805,2805,2805,0
20240603,164200,1956742785,2805,2805,2805,2805,0
20240603,164100,1956742785,2805,2805,2805,2805,0
20240603,164000,1956742785,2805,2805,2805,2805,0
20240603,163900,1956742785,2805,2805,2805,2805,0
20240603,163800,1956742785,2805,2805,2805,2805,0
20240603,163700,1956742785,2805,2805,2805,2805,0
20240603,163600,1956742785,2805,2805,2805,2805,0
20240603,163500,1956742785,2805,2805,2805,2805,0
20240603,163400,1956742785,2805,2805,2805,2805,0
20240603,163300,1956742785,2805,2805,2805,2805,14595
20240603,163200,1956742785,2805,2805,2805,2805,0
20240603,163100,1956742785,2805,2805,2805,2805,0
20240603,163000,1956742785,2805,2805,2805,2805,0
20240603,162900,1956742785,2805,2805,2805,2805,0
20240603,162800,1956742785,2805,2805,2805,2805,0
20240603,162700,1956742785,2805,2805,2805,2805,0
20240603,162600,1956742785,2805,2805,2805,2805,0
20240603,162500,1956742785,2805,2805,2805,2805,0
20240603,162400,1956742785,2805,2805,2805,2805,0
20240603,162300,1956742785,2805,2805,2805,2805,0
20240603,162200,1956742785,2805,2805,2805,2805,0
20240603,162100,1956742785,2805,2805,2805,2805,0
20240603,162000,1956742785,2805,2805,2805,2805,0
20240603,161900,1956742785,2805,2805,2805,2805,0
20240603,161800,1956742785,2805,2805,2805,2805,0
20240603,161700,1956742785,2805,2805,2805,2805,0
20240603,161600,1956742785,2805,2805,2805,2805,0
20240603,161500,1956742785,2805,2805,2805,2805,0
20240603,161400,1956742785,2805,2805,2805,2805,0
20240603,161300,1956742785,2805,2805,2805,2805,0
20240603,161200,1956742785,2805,2805,2805,2805,0
20240603,161100,1956742785,2805,2805,2805,2805,0
20240603,161000,1956742785,2805,2805,2805,2805,0
20240603,160900,1956742785,2805,2805,2805,2805,0
20240603,160800,1956742785,2805,2805,2805,2805,0
20240603,160700,1956742785,2805,2805,2805,2805,0
20240603,160600,1956742785,2805,2805,2805,2805,0
20240603,160500,1956742785,2805,2805,2805,2805,0
20240603,160400,1956742785,2805,2805,2805,2805,0
20240603,160300,1956742785,2805,2805,2805,2805,14595
20240603,160200,1956742785,2805,2805,2805,2805,0
20240603,160100,1956742785,2805,2805,2805,2805,0
20240603,160000,1956742785,2805,2805,2805,2805,0
20240603,155900,1956742785,2805,2805,2805,2805,0
20240603,155800,1956742785,2805,2805,2805,2805,0
20240603,155700,1956742785,2805,2805,2805,2805,0
20240603,155600,1956742785,2805,2805,2805,2805,0
20240603,155500,1956742785,2805,2805,2805,2805,0
20240603,155400,1956742785,2805,2805,2805,2805,0
20240603,155300,1956742785,2805,2805,2805,2805,0
20240603,155200,1956742785,2805,2805,2805,2805,0
20240603,155100,1956742785,2805,2805,2805,2805,0
20240603,155000,1956742785,2805,2805,2805,2805,0
20240603,154900,1956742785,2805,2805,2805,2805,0
20240603,154800,1956742785,2805,2805,2805,2805,0
20240603,154700,1956742785,2805,2805,2805,2805,0
20240603,154600,1956742785,2805,2805,2805,2805,0
20240603,154500,1956742785,2805,2805,2805,2805,0
20240603,154400,1956742785,2805,2805,2805,2805,0
20240603,154300,1956742785,2805,2805,2805,2805,0
20240603,154200,1956742785,2805,2805,2805,2805,0
20240603,154100,1956742785,2805,2805,2805,2805,0
20240603,154000,1956742785,2805,2805,2805,2805,0
20240603,153900,1956742785,2805,2805,2805,2805,0
20240603,153800,1956742785,2805,2805,2805,2805,0
20240603,153700,1956742785,2805,2805,2805,2805,0
20240603,153600,1956742785,2805,2805,2805,2805,0
20240603,153500,1956742785,2805,2805,2805,2805,0
20240603,153400,1956742785,2805,2805,2805,2805,0
20240603,153300,1956742785,2805,2805,2805,2805,14595
20240603,153200,1956742785,2805,2805,2805,2805,0
20240603,153100,1956742785,2805,2805,2805,2805,0
20240603,153000,1956742785,2805,2805,2805,2805,14595
20240603,152900,1915803810,2810,2810,2810,2810,0
20240603,152800,1915803810,2810,2810,2810,2810,0
20240603,152700,1915803810,2810,2810,2810,2810,0
20240603,152600,1915803810,2810,2810,2810,2810,0
20240603,152500,1915803810,2810,2810,2810,2810,0
20240603,152400,1915803810,2810,2810,2810,2810,0
20240603,152300,1915803810,2810,2810,2810,2810,0
20240603,152200,1915803810,2810,2810,2810,2810,0
20240603,152100,1915803810,2810,2810,2810,2810,0
20240603,152000,1915803810,2810,2810,2810,2810,0
20240603,151900,1915803810,2810,2800,2810,2795,38633
20240603,151800,1807514185,2805,2800,2805,2800,1358
20240603,151700,1803708705,2805,2800,2805,2800,1599
20240603,151600,1799226300,2805,2800,2805,2800,2071
20240603,151500,1793420165,2800,2800,2805,2800,1210
20240603,151400,1790031955,2800,2805,2805,2800,4169
20240603,151300,1778348500,2805,2800,2805,2795,19015
20240603,151200,1725104400,2795,2800,2800,2795,2506
20240603,151100,1718088495,2795,2795,2800,2795,12
20240603,151000,1718054930,2800,2800,2800,2795,107
20240603,150900,1717755350,2800,2795,2800,2795,8
20240603,150800,1717732970,2800,2800,2800,2800,5
20240603,150700,1717718970,2795,2800,2800,2795,701
20240603,150600,1715757405,2795,2795,2800,2795,1707
20240603,150500,1710984225,2800,2795,2800,2795,342
20240603,150400,1710028185,2800,2800,2800,2795,168
20240603,150300,1709558085,2795,2795,2800,2795,386
20240603,150200,1708478675,2800,2795,2800,2795,6
20240603,150100,1708461880,2800,2800,2800,2795,1879
20240603,150000,1703208195,2800,2795,2800,2795,4173
20240603,145900,1691536040,2800,2795,2800,2795,359
20240603,145800,1690530845,2800,2795,2800,2795,199
20240603,145700,1689973920,2800,2800,2800,2795,1183
20240603,145600,1686661645,2800,2800,2800,2800,3003
20240603,145500,1678253245,2795,2800,2800,2795,4945
20240603,145400,1664413755,2800,2800,2800,2795,48
20240603,145300,1664279380,2800,2800,2800,2795,2662
20240603,145200,1656826290,2800,2800,2800,2800,433
20240603,145100,1655613890,2795,2800,2800,2795,1062
20240603,145000,1652640475,2800,2800,2800,2795,83
20240603,144900,1652408080,2800,2800,2800,2795,1626
20240603,144800,1647855290,2800,2795,2800,2795,133
20240603,144700,1647482930,2800,2795,2800,2790,415
20240603,144600,1646324245,2795,2795,2795,2790,462
20240603,144500,1645032960,2790,2795,2795,2790,70
20240603,144400,1644837430,2795,2795,2795,2790,148
20240603,144300,1644423775,2795,2795,2795,2790,390
20240603,144200,1643333730,2795,2790,2795,2790,113
20240603,144100,1643018425,2795,2790,2795,2790,1182
20240603,144000,1639714910,2795,2790,2795,2790,37
20240603,143900,1639611500,2795,2800,2800,2790,103
20240603,143800,1639323120,2800,2790,2800,2790,293
20240603,143700,1638503420,2800,2800,2800,2790,2970
20240603,143600,1630187480,2800,2800,2800,2795,23
20240603,143500,1630123150,2790,2790,2800,2790,503
20240603,143400,1628717770,2790,2800,2800,2790,24
20240603,143300,1628650580,2800,2780,2800,2780,18484
20240603,143200,1577046670,2785,2780,2785,2780,100
20240603,143100,1576768420,2780,2780,2780,2780,2
20240603,143000,1576762860,2785,2780,2785,2780,2035
20240603,142900,1571104910,2785,2785,2785,2780,702
20240603,142800,1569149850,2785,2785,2785,2785,579
20240603,142700,1567537335,2780,2780,2780,2780,72
20240603,142600,1567337175,2785,2785,2785,2780,177
20240603,142500,1566844240,2785,2780,2785,2780,1152
20240603,142400,1563635925,2785,2785,2785,2780,131
20240603,142300,1563271450,2780,2785,2785,2780,5223
20240603,142200,1548725740,2785,2785,2785,2780,182
20240603,142100,1548219215,2780,2780,2780,2780,72
20240603,142000,1548019055,2780,2780,2780,2780,67
20240603,141900,1547832795,2785,2780,2785,2780,775
20240603,141800,1545674795,2780,2780,2780,2780,295
20240603,141700,1544854695,2780,2785,2785,2780,276
20240603,141600,1544087385,2780,2780,2785,2780,145
20240603,141500,1543684265,2780,2780,2780,2780,69
20240603,141400,1543492445,2780,2785,2785,2780,79
20240603,141300,1543272770,2780,2780,2785,2780,704
20240603,141200,1541314615,2780,2780,2785,2780,74
20240603,141100,1541108870,2780,2785,2785,2780,2
20240603,141000,1541103305,2780,2780,2780,2775,121
20240603,140900,1540766935,2785,2780,2785,2775,5891
20240603,140800,1524389295,2775,2775,2775,2775,68
20240603,140700,1524200595,2780,2775,2780,2775,85
20240603,140600,1523964630,2780,2775,2780,2775,86
20240603,140500,1523725945,2780,2780,2780,2775,73
20240603,140400,1523523345,2775,2775,2775,2775,267
20240603,140300,1522782420,2775,2775,2775,2775,1677
20240603,140200,1518128745,2780,2785,2785,2780,531
20240603,140100,1516652560,2785,2780,2785,2775,595
20240603,140000,1515000570,2775,2785,2785,2775,15370
20240603,135900,1472318620,2785,2780,2785,2780,563
20240603,135800,1470753455,2780,2785,2785,2780,89
20240603,135700,1470505930,2780,2780,2785,2780,106
20240603,135600,1470211215,2780,2780,2785,2780,197
20240603,135500,1469663300,2780,2780,2780,2780,68
20240603,135400,1469474260,2780,2780,2780,2780,436
20240603,135300,1468262180,2780,2780,2785,2780,4377
20240603,135200,1456093195,2780,2780,2785,2780,175
20240603,135100,1455606655,2785,2780,2785,2780,107
20240603,135000,1455308995,2785,2780,2785,2780,175
20240603,134900,1454822470,2785,2780,2785,2780,2202
20240603,134800,1448700460,2785,2780,2785,2780,178
20240603,134700,1448205070,2785,2780,2785,2780,228
20240603,134600,1447571180,2785,2785,2785,2780,457
20240603,134500,1446298770,2780,2780,2785,2780,409
20240603,134400,1445160250,2780,2780,2780,2780,68
20240603,134300,1444971210,2780,2780,2780,2780,68
20240603,134200,1444782170,2780,2785,2785,2780,268
20240603,134100,1444036180,2780,2780,2780,2780,10856
20240603,134000,1413856500,2780,2780,2780,2780,67
20240603,133900,1413670240,2785,2785,2785,2780,99
20240603,133800,1413394865,2780,2785,2785,2780,123
20240603,133700,1413052650,2785,2785,2785,2780,103
20240603,133600,1412766135,2780,2785,2785,2780,120
20240603,133500,1412432280,2780,2780,2780,2780,67
20240603,133400,1412246020,2780,2785,2785,2780,217
20240603,133300,1411642750,2785,2785,2785,2785,5010
20240603,133200,1397689900,2785,2785,2785,2785,218
20240603,133100,1397082770,2785,2785,2785,2785,240
20240603,133000,1396414370,2780,2780,2785,2780,244
20240603,132900,1395735505,2780,2785,2785,2780,417
20240603,132800,1394574260,2785,2785,2785,2785,249
20240603,132700,1393880795,2785,2785,2785,2785,403
20240603,132600,1392758440,2785,2785,2785,2785,107
20240603,132500,1392460445,2785,2790,2790,2780,361
20240603,132400,1391455060,2790,2790,2790,2790,144
20240603,132300,1391053300,2790,2785,2790,2785,1906
20240603,132200,1385745045,2785,2785,2785,2785,4100
20240603,132100,1374326545,2785,2785,2785,2785,1275
20240603,132000,1370775670,2785,2790,2790,2785,60
20240603,131900,1370608455,2785,2785,2785,2785,5
20240603,131800,1370594530,2790,2785,2790,2785,4507
20240603,131700,1358042500,2790,2785,2790,2785,4068
20240603,131600,1346712790,2785,2790,2790,2785,11
20240603,131500,1346682105,2790,2790,2790,2790,2
20240603,131400,1346676525,2790,2785,2790,2785,365
20240603,131300,1345659735,2785,2785,2785,2785,36
20240603,131200,1345559475,2785,2785,2785,2785,1057
20240603,131100,1342615730,2790,2790,2790,2790,0
20240603,131000,1342615730,2790,2790,2790,2790,64
20240603,130900,1342437170,2790,2790,2790,2790,18
20240603,130800,1342386950,2790,2790,2790,2785,1138
20240603,130700,1339217180,2785,2785,2785,2785,7555
20240603,130600,1318176505,2785,2785,2785,2785,2903
20240603,130500,1310091650,2780,2780,2780,2780,167
20240603,130400,1309627390,2785,2785,2785,2785,8
20240603,130300,1309605110,2785,2785,2785,2785,111
20240603,130200,1309295975,2780,2780,2780,2780,1
20240603,130100,1309293195,2780,2785,2785,2780,1024
20240603,130000,1306441365,2780,2785,2785,2780,54
20240603,125900,1306290990,2785,2785,2785,2785,30
20240603,125800,1306207440,2785,2785,2785,2780,776
20240603,125700,1304046285,2785,2785,2785,2785,775
20240603,125600,1301887910,2785,2785,2785,2785,54
20240603,125500,1301737520,2785,2785,2785,2785,1858
20240603,125400,1296562990,2785,2780,2785,2780,20
20240603,125300,1296507340,2785,2785,2785,2785,5277
20240603,125200,1281810895,2790,2790,2790,2785,64
20240603,125100,1281632345,2790,2790,2790,2790,57
20240603,125000,1281473315,2785,2785,2790,2785,222
20240603,124900,1280854795,2790,2790,2790,2785,330
20240603,124800,1279934125,2790,2790,2790,2790,1
20240603,124700,1279931335,2790,2790,2790,2790,1978
20240603,124600,1274412715,2790,2790,2790,2790,56
20240603,124500,1274256475,2790,2790,2790,2790,50
20240603,124400,1274116975,2790,2790,2790,2790,64
20240603,124300,1273938415,2785,2790,2790,2785,52
20240603,124200,1273793385,2790,2785,2790,2785,283
20240603,124100,1273004405,2790,2790,2790,2790,56
20240603,124000,1272848165,2790,2785,2790,2785,149
20240603,123900,1272432955,2790,2790,2790,2790,223
20240603,123800,1271810785,2790,2785,2790,2785,1670
20240603,123700,1267159570,2785,2785,2785,2780,3817
20240603,123600,1256530420,2780,2785,2785,2780,164
20240603,123500,1256074430,2785,2785,2785,2780,91
20240603,123400,1255821180,2785,2785,2785,2780,2102
20240603,123300,1249967305,2785,2785,2785,2785,56
20240603,123200,1249811345,2785,2785,2785,2785,235
20240603,123100,1249156870,2780,2780,2785,2780,1105
20240603,123000,1246084760,2785,2785,2785,2785,50
20240603,122900,1245945510,2785,2780,2785,2780,266
20240603,122800,1245205725,2785,2785,2785,2785,41
20240603,122700,1245091540,2785,2780,2785,2780,1273
20240603,122600,1241549320,2785,2780,2785,2780,185
20240603,122500,1241034765,2780,2785,2785,2780,6171
20240603,122400,1223879085,2785,2785,2785,2785,545
20240603,122300,1222361260,2785,2780,2785,2780,91
20240603,122200,1222108050,2785,2780,2785,2780,73
20240603,122100,1221904795,2780,2785,2785,2780,285
20240603,122000,1221112305,2785,2785,2785,2785,264
20240603,121900,1220377065,2785,2785,2785,2780,1412
20240603,121800,1216451450,2780,2785,2785,2780,2
20240603,121700,1216445885,2785,2780,2785,2780,132
20240603,121600,1216078615,2780,2785,2785,2780,540
20240603,121500,1214577215,2780,2780,2785,2780,9082
20240603,121400,1189328755,2780,2780,2780,2780,204
20240603,121300,1188761635,2780,2780,2780,2780,190
20240603,121200,1188233435,2780,2780,2780,2780,1
20240603,121100,1188230655,2780,2780,2780,2780,542
20240603,121000,1186723895,2780,2780,2785,2775,6133
20240603,120900,1169693335,2785,2785,2785,2785,40
20240603,120800,1169581935,2785,2785,2785,2785,229
20240603,120700,1168944170,2785,2785,2785,2785,41
20240603,120600,1168829985,2785,2785,2785,2785,160
20240603,120500,1168384385,2785,2780,2785,2780,165
20240603,120400,1167925360,2785,2780,2785,2780,2032
20240603,120300,1162276185,2780,2785,2785,2780,2321
20240603,120200,1155823510,2785,2785,2785,2785,98
20240603,120100,1155550580,2785,2785,2785,2785,167
20240603,120000,1155085485,2785,2780,2785,2780,34
20240603,115900,1154990890,2785,2780,2785,2780,159
20240603,115800,1154548575,2785,2780,2785,2780,66
20240603,115700,1154364815,2780,2785,2785,2780,445
20240603,115600,1153127490,2785,2785,2785,2780,186
20240603,115500,1152609780,2785,2785,2785,2785,50
20240603,115400,1152470530,2780,2780,2780,2780,1900
20240603,115300,1147188530,2785,2780,2785,2780,6470
20240603,115200,1129194580,2785,2780,2785,2780,206
20240603,115100,1128621645,2780,2785,2785,2780,1188
20240603,115000,1125317960,2785,2785,2785,2785,150
20240603,114900,1124900210,2785,2785,2785,2785,58
20240603,114800,1124738680,2785,2785,2785,2785,0
20240603,114700,1124738680,2785,2785,2785,2785,92
20240603,114600,1124482460,2785,2785,2785,2785,201
20240603,114500,1123922675,2785,2780,2785,2780,645
20240603,114400,1122129320,2780,2785,2785,2780,399
20240603,114300,1121018185,2785,2780,2785,2780,149
20240603,114200,1120603950,2785,2785,2785,2785,853
20240603,114100,1118228345,2790,2790,2790,2790,83
20240603,114000,1117996775,2790,2785,2790,2785,537
20240603,113900,1116498635,2790,2785,2790,2785,47
20240603,113800,1116367700,2780,2790,2790,2780,393
20240603,113700,1115271240,2790,2785,2790,2780,5303
20240603,113600,1100525470,2790,2790,2790,2785,315
20240603,113500,1099647670,2785,2790,2790,2785,56
20240603,113400,1099491530,2785,2790,2790,2785,363
20240603,113300,1098480290,2785,2785,2790,2785,477
20240603,113200,1097151520,2790,2790,2790,2790,249
20240603,113100,1096456810,2790,2790,2790,2790,0
20240603,113000,1096456810,2790,2785,2790,2780,1043
20240603,112900,1093552055,2790,2790,2790,2790,346
20240603,112800,1092586715,2790,2790,2790,2785,251
20240603,112700,1091886440,2790,2785,2790,2785,457
20240603,112600,1090613370,2790,2790,2790,2780,1574
20240603,112500,1086231165,2785,2785,2785,2785,312
20240603,112400,1085362245,2790,2785,2790,2785,120
20240603,112300,1085027740,2790,2785,2790,2785,3731
20240603,112200,1074636700,2785,2790,2790,2785,555
20240603,112100,1073090750,2790,2785,2790,2785,910
20240603,112000,1070556135,2790,2790,2790,2790,87
20240603,111900,1070313405,2790,2790,2790,2785,1988
20240603,111800,1064771150,2790,2790,2790,2790,227
20240603,111700,1064137820,2790,2785,2790,2785,4340
20240603,111600,1052030220,2790,2790,2790,2790,1060
20240603,111500,1049072820,2790,2785,2790,2785,259
20240603,111400,1048351210,2790,2790,2790,2785,88
20240603,111300,1048105695,2790,2785,2790,2785,1182
20240603,111200,1044813445,2790,2790,2790,2790,69
20240603,111100,1044620935,2790,2790,2790,2790,47
20240603,111000,1044489805,2785,2790,2790,2785,58
20240603,110900,1044328015,2790,2790,2790,2785,190
20240603,110800,1043797920,2790,2790,2790,2790,110
20240603,110700,1043491020,2790,2790,2790,2790,500
20240603,110600,1042096020,2790,2790,2790,2790,152
20240603,110500,1041671940,2790,2790,2790,2790,81
20240603,110400,1041445950,2790,2790,2790,2790,1051
20240603,110300,1038513660,2790,2790,2790,2790,91
20240603,110200,1038259770,2790,2790,2790,2790,48
20240603,110100,1038125850,2790,2785,2790,2780,659
20240603,110000,1036289225,2790,2785,2790,2785,1591
20240603,105900,1031857715,2790,2785,2790,2785,1103
20240603,105800,1028785620,2785,2785,2790,2785,1275
20240603,105700,1025234475,2790,2790,2790,2785,372
20240603,105600,1024196740,2790,2790,2790,2785,1231
20240603,105500,1020765935,2790,2785,2790,2785,776
20240603,105400,1018604740,2790,2790,2790,2790,358
20240603,105300,1017605920,2790,2785,2790,2785,1309
20240603,105200,1013954345,2790,2790,2790,2785,553
20240603,105100,1012413975,2785,2790,2790,2785,342
20240603,105000,1011461200,2790,2790,2790,2785,2256
20240603,104900,1005177460,2795,2795,2795,2795,132
20240603,104800,1004808520,2795,2795,2795,2795,158
20240603,104700,1004366910,2795,2795,2795,2790,27263
20240603,104600,928302780,2795,2795,2795,2790,200
20240603,104500,927744495,2800,2790,2800,2790,793
20240603,104400,925528015,2795,2800,2800,2795,4653
20240603,104300,912522520,2800,2800,2800,2800,3
20240603,104200,912514120,2795,2800,2800,2795,184
20240603,104100,911999520,2795,2800,2800,2795,192
20240603,104000,911462570,2795,2790,2795,2790,932
20240603,103900,908859185,2795,2795,2795,2795,289
20240603,103800,908051430,2795,2795,2795,2790,310
20240603,103700,907184985,2795,2795,2795,2795,813
20240603,103600,904912650,2795,2795,2795,2790,426
20240603,103500,903722105,2795,2800,2800,2795,254
20240603,103400,903012145,2795,2795,2800,2795,156
20240603,103300,902576035,2795,2795,2795,2790,515
20240603,103200,901137410,2795,2795,2795,2790,1535
20240603,103100,896847125,2795,2795,2795,2790,569
20240603,103000,895256775,2795,2795,2795,2790,2103
20240603,102900,889379115,2795,2795,2800,2795,4082
20240603,102800,877965925,2800,2800,2800,2795,96
20240603,102700,877697145,2800,2800,2800,2795,1009
20240603,102600,874876445,2800,2800,2800,2800,10
20240603,102500,874848445,2800,2800,2800,2795,2113
20240603,102400,868942170,2795,2800,2800,2795,5992
20240603,102300,852193660,2800,2800,2800,2800,5527
20240603,102200,836718060,2800,2805,2805,2800,243
20240603,102100,836036595,2805,2800,2805,2800,85
20240603,102000,835798180,2800,2805,2805,2800,1001
20240603,101900,832995375,2805,2800,2805,2795,2044
20240603,101800,827274505,2805,2800,2805,2800,185
20240603,101700,826756250,2800,2800,2805,2800,1260
20240603,101600,823227680,2800,2800,2805,2800,1872
20240603,101500,817985890,2800,2800,2800,2795,1597
20240603,101400,813514300,2800,2805,2805,2800,5649
20240603,101300,797696885,2805,2805,2805,2800,388
20240603,101200,796609645,2805,2800,2805,2800,1332
20240603,101100,792879205,2805,2805,2805,2800,910
20240603,101000,790330355,2805,2800,2805,2800,696
20240603,100900,788380625,2805,2805,2805,2800,350
20240603,100800,787400350,2805,2805,2805,2805,489
20240603,100700,786028705,2805,2805,2805,2805,2671
20240603,100600,778536550,2805,2800,2805,2795,2428
20240603,100500,771742430,2800,2805,2805,2800,1603
20240603,100400,767253675,2800,2805,2805,2800,375
20240603,100300,766203410,2805,2805,2805,2805,140
20240603,100200,765810710,2800,2800,2805,2800,761
20240603,100100,763679780,2805,2800,2805,2800,878
20240603,100000,761220600,2805,2800,2805,2800,870
20240603,095900,758784280,2805,2805,2805,2800,493
20240603,095800,757403630,2800,2805,2805,2800,4162
20240603,095700,745744465,2805,2805,2805,2800,2873
20240603,095600,737685725,2805,2805,2805,2805,580
20240603,095500,736058825,2805,2805,2805,2805,791
20240603,095400,733840070,2805,2805,2805,2805,2593
20240603,095300,726566705,2805,2800,2805,2800,801
20240603,095200,724323810,2800,2795,2800,2795,2567
20240603,095100,717143755,2800,2800,2800,2800,3561
20240603,095000,707172955,2795,2800,2800,2795,45
20240603,094900,707046970,2800,2800,2800,2795,215
20240603,094800,706444980,2800,2805,2805,2800,261
20240603,094700,705714175,2800,2800,2800,2795,1300
20240603,094600,702076290,2800,2805,2805,2800,7976
20240603,094500,679743165,2805,2805,2805,2805,349
20240603,094400,678764220,2805,2810,2810,2800,50
20240603,094300,678624005,2810,2815,2815,2800,23491
20240603,094200,612674055,2810,2810,2815,2805,2553
20240603,094100,605500165,2805,2815,2815,2805,6012
20240603,094000,588605005,2815,2810,2815,2810,3044
20240603,093900,580047495,2810,2810,2810,2805,1643
20240603,093800,575430815,2810,2805,2810,2800,6612
20240603,093700,556856750,2805,2810,2815,2805,4780
20240603,093600,543430985,2810,2805,2810,2805,7249
20240603,093500,523097240,2805,2800,2805,2795,4741
20240603,093400,509829680,2800,2790,2805,2790,20705
20240603,093300,451898320,2790,2795,2795,2790,727
20240603,093200,449868185,2795,2790,2795,2785,1071
20240603,093100,446882040,2795,2795,2800,2790,5403
20240603,093000,431784625,2800,2795,2800,2790,2014
20240603,092900,426154775,2800,2800,2800,2795,1258
20240603,092800,422633080,2800,2795,2800,2795,2372
20240603,092700,416001145,2795,2790,2795,2780,9516
20240603,092600,389470210,2790,2790,2790,2780,535
20240603,092500,387978190,2790,2785,2790,2780,3062
20240603,092400,379458105,2790,2790,2790,2790,1081
20240603,092300,376442115,2790,2785,2790,2780,3190
20240603,092200,367559870,2785,2780,2785,2770,2757
20240603,092100,359894565,2775,2780,2780,2770,3450
20240603,092000,350326095,2780,2775,2780,2775,737
20240603,091900,348280625,2780,2770,2780,2770,1099
20240603,091800,345233105,2775,2775,2780,2775,898
20240603,091700,342740920,2775,2780,2780,2775,4588
20240603,091600,330007390,2780,2780,2780,2775,2806
20240603,091500,322208305,2780,2790,2790,2775,2303
20240603,091400,315810405,2790,2785,2790,2775,1720
20240603,091300,311030870,2785,2785,2790,2775,4232
20240603,091200,299270650,2775,2785,2785,2775,1162
20240603,091100,296038425,2785,2790,2790,2775,6324
20240603,091000,278443615,2790,2790,2790,2785,1182
20240603,090900,275149835,2790,2795,2795,2785,4255
20240603,090800,263280315,2795,2800,2800,2795,2145
20240603,090700,257284675,2800,2795,2800,2790,3356
20240603,090600,247897095,2800,2800,2805,2800,8483
20240603,090500,224143835,2800,2800,2805,2800,4792
20240603,090400,210712160,2805,2795,2805,2795,8525
20240603,090300,186854365,2795,2800,2800,2790,2876
20240603,090200,178813545,2795,2765,2805,2765,25944
20240603,090100,106630880,2765,2790,2790,2765,7469
20240603,090000,85865665,2790,2800,2805,2785,30701