stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,200300,3996116470,2800,2800,2800,2800,16510
20240604,200200,3996116470,2800,2800,2800,2800,0
20240604,200100,3996116470,2800,2800,2800,2800,0
20240604,200000,3996116470,2800,2800,2800,2800,0
20240604,195900,3996116470,2800,2800,2800,2800,0
20240604,195800,3996116470,2800,2800,2800,2800,0
20240604,195700,3996116470,2800,2800,2800,2800,0
20240604,195600,3996116470,2800,2800,2800,2800,0
20240604,195500,3996116470,2800,2800,2800,2800,0
20240604,195400,3996116470,2800,2800,2800,2800,0
20240604,195300,3996116470,2800,2800,2800,2800,0
20240604,195200,3996116470,2800,2800,2800,2800,0
20240604,195100,3996116470,2800,2800,2800,2800,0
20240604,195000,3996116470,2800,2800,2800,2800,0
20240604,194900,3996116470,2800,2800,2800,2800,0
20240604,194800,3996116470,2800,2800,2800,2800,0
20240604,194700,3996116470,2800,2800,2800,2800,0
20240604,194600,3996116470,2800,2800,2800,2800,0
20240604,194500,3996116470,2800,2800,2800,2800,0
20240604,194400,3996116470,2800,2800,2800,2800,0
20240604,194300,3996116470,2800,2800,2800,2800,0
20240604,194200,3996116470,2800,2800,2800,2800,0
20240604,194100,3996116470,2800,2800,2800,2800,0
20240604,194000,3996116470,2800,2800,2800,2800,0
20240604,193900,3996116470,2800,2800,2800,2800,0
20240604,193800,3996116470,2800,2800,2800,2800,0
20240604,193700,3996116470,2800,2800,2800,2800,0
20240604,193600,3996116470,2800,2800,2800,2800,0
20240604,193500,3996116470,2800,2800,2800,2800,0
20240604,193400,3996116470,2800,2800,2800,2800,0
20240604,193300,3996116470,2800,2800,2800,2800,16510
20240604,193200,3996116470,2800,2800,2800,2800,0
20240604,193100,3996116470,2800,2800,2800,2800,0
20240604,193000,3996116470,2800,2800,2800,2800,0
20240604,192900,3996116470,2800,2800,2800,2800,0
20240604,192800,3996116470,2800,2800,2800,2800,0
20240604,192700,3996116470,2800,2800,2800,2800,0
20240604,192600,3996116470,2800,2800,2800,2800,0
20240604,192500,3996116470,2800,2800,2800,2800,0
20240604,192400,3996116470,2800,2800,2800,2800,0
20240604,192300,3996116470,2800,2800,2800,2800,0
20240604,192200,3996116470,2800,2800,2800,2800,0
20240604,192100,3996116470,2800,2800,2800,2800,0
20240604,192000,3996116470,2800,2800,2800,2800,0
20240604,191900,3996116470,2800,2800,2800,2800,0
20240604,191800,3996116470,2800,2800,2800,2800,0
20240604,191700,3996116470,2800,2800,2800,2800,0
20240604,191600,3996116470,2800,2800,2800,2800,0
20240604,191500,3996116470,2800,2800,2800,2800,0
20240604,191400,3996116470,2800,2800,2800,2800,0
20240604,191300,3996116470,2800,2800,2800,2800,0
20240604,191200,3996116470,2800,2800,2800,2800,0
20240604,191100,3996116470,2800,2800,2800,2800,0
20240604,191000,3996116470,2800,2800,2800,2800,0
20240604,190900,3996116470,2800,2800,2800,2800,0
20240604,190800,3996116470,2800,2800,2800,2800,0
20240604,190700,3996116470,2800,2800,2800,2800,0
20240604,190600,3996116470,2800,2800,2800,2800,0
20240604,190500,3996116470,2800,2800,2800,2800,0
20240604,190400,3996116470,2800,2800,2800,2800,0
20240604,190300,3996116470,2800,2800,2800,2800,16510
20240604,190200,3996116470,2800,2800,2800,2800,0
20240604,190100,3996116470,2800,2800,2800,2800,0
20240604,190000,3996116470,2800,2800,2800,2800,0
20240604,185900,3996116470,2800,2800,2800,2800,0
20240604,185800,3996116470,2800,2800,2800,2800,0
20240604,185700,3996116470,2800,2800,2800,2800,0
20240604,185600,3996116470,2800,2800,2800,2800,0
20240604,185500,3996116470,2800,2800,2800,2800,0
20240604,185400,3996116470,2800,2800,2800,2800,0
20240604,185300,3996116470,2800,2800,2800,2800,0
20240604,185200,3996116470,2800,2800,2800,2800,0
20240604,185100,3996116470,2800,2800,2800,2800,0
20240604,185000,3996116470,2800,2800,2800,2800,0
20240604,184900,3996116470,2800,2800,2800,2800,0
20240604,184800,3996116470,2800,2800,2800,2800,0
20240604,184700,3996116470,2800,2800,2800,2800,0
20240604,184600,3996116470,2800,2800,2800,2800,0
20240604,184500,3996116470,2800,2800,2800,2800,0
20240604,184400,3996116470,2800,2800,2800,2800,0
20240604,184300,3996116470,2800,2800,2800,2800,0
20240604,184200,3996116470,2800,2800,2800,2800,0
20240604,184100,3996116470,2800,2800,2800,2800,0
20240604,184000,3996116470,2800,2800,2800,2800,0
20240604,183900,3996116470,2800,2800,2800,2800,0
20240604,183800,3996116470,2800,2800,2800,2800,0
20240604,183700,3996116470,2800,2800,2800,2800,0
20240604,183600,3996116470,2800,2800,2800,2800,0
20240604,183500,3996116470,2800,2800,2800,2800,0
20240604,183400,3996116470,2800,2800,2800,2800,0
20240604,183300,3996116470,2800,2800,2800,2800,16510
20240604,183200,3996116470,2800,2800,2800,2800,0
20240604,183100,3996116470,2800,2800,2800,2800,0
20240604,183000,3996116470,2800,2800,2800,2800,0
20240604,182900,3996116470,2800,2800,2800,2800,0
20240604,182800,3996116470,2800,2800,2800,2800,0
20240604,182700,3996116470,2800,2800,2800,2800,0
20240604,182600,3996116470,2800,2800,2800,2800,0
20240604,182500,3996116470,2800,2800,2800,2800,0
20240604,182400,3996116470,2800,2800,2800,2800,0
20240604,182300,3996116470,2800,2800,2800,2800,0
20240604,182200,3996116470,2800,2800,2800,2800,0
20240604,182100,3996116470,2800,2800,2800,2800,0
20240604,182000,3996116470,2800,2800,2800,2800,0
20240604,181900,3996116470,2800,2800,2800,2800,0
20240604,181800,3996116470,2800,2800,2800,2800,0
20240604,181700,3996116470,2800,2800,2800,2800,0
20240604,181600,3996116470,2800,2800,2800,2800,0
20240604,181500,3996116470,2800,2800,2800,2800,0
20240604,181400,3996116470,2800,2800,2800,2800,0
20240604,181300,3996116470,2800,2800,2800,2800,0
20240604,181200,3996116470,2800,2800,2800,2800,0
20240604,181100,3996116470,2800,2800,2800,2800,0
20240604,181000,3996116470,2800,2800,2800,2800,0
20240604,180900,3996116470,2800,2800,2800,2800,0
20240604,180800,3996116470,2800,2800,2800,2800,0
20240604,180700,3996116470,2800,2800,2800,2800,0
20240604,180600,3996116470,2800,2800,2800,2800,0
20240604,180500,3996116470,2800,2800,2800,2800,0
20240604,180400,3996116470,2800,2800,2800,2800,0
20240604,180300,3996116470,2800,2800,2800,2800,16510
20240604,180200,3996116470,2800,2800,2800,2800,0
20240604,180100,3996116470,2800,2800,2800,2800,0
20240604,180000,3996116470,2800,2800,2800,2800,0
20240604,175900,3996116470,2800,2800,2800,2800,0
20240604,175800,3996116470,2800,2800,2800,2800,0
20240604,175700,3996116470,2800,2800,2800,2800,0
20240604,175600,3996116470,2800,2800,2800,2800,0
20240604,175500,3996116470,2800,2800,2800,2800,0
20240604,175400,3996116470,2800,2800,2800,2800,0
20240604,175300,3996116470,2800,2800,2800,2800,0
20240604,175200,3996116470,2800,2800,2800,2800,0
20240604,175100,3996116470,2800,2800,2800,2800,0
20240604,175000,3996116470,2800,2800,2800,2800,0
20240604,174900,3996116470,2800,2800,2800,2800,0
20240604,174800,3996116470,2800,2800,2800,2800,0
20240604,174700,3996116470,2800,2800,2800,2800,0
20240604,174600,3996116470,2800,2800,2800,2800,0
20240604,174500,3996116470,2800,2800,2800,2800,0
20240604,174400,3996116470,2800,2800,2800,2800,0
20240604,174300,3996116470,2800,2800,2800,2800,0
20240604,174200,3996116470,2800,2800,2800,2800,0
20240604,174100,3996116470,2800,2800,2800,2800,0
20240604,174000,3996116470,2800,2800,2800,2800,0
20240604,173900,3996116470,2800,2800,2800,2800,0
20240604,173800,3996116470,2800,2800,2800,2800,0
20240604,173700,3996116470,2800,2800,2800,2800,0
20240604,173600,3996116470,2800,2800,2800,2800,0
20240604,173500,3996116470,2800,2800,2800,2800,0
20240604,173400,3996116470,2800,2800,2800,2800,0
20240604,173300,3996116470,2800,2800,2800,2800,16510
20240604,173200,3996116470,2800,2800,2800,2800,0
20240604,173100,3996116470,2800,2800,2800,2800,0
20240604,173000,3996116470,2800,2800,2800,2800,0
20240604,172900,3996116470,2800,2800,2800,2800,0
20240604,172800,3996116470,2800,2800,2800,2800,0
20240604,172700,3996116470,2800,2800,2800,2800,0
20240604,172600,3996116470,2800,2800,2800,2800,0
20240604,172500,3996116470,2800,2800,2800,2800,0
20240604,172400,3996116470,2800,2800,2800,2800,0
20240604,172300,3996116470,2800,2800,2800,2800,0
20240604,172200,3996116470,2800,2800,2800,2800,0
20240604,172100,3996116470,2800,2800,2800,2800,0
20240604,172000,3996116470,2800,2800,2800,2800,0
20240604,171900,3996116470,2800,2800,2800,2800,0
20240604,171800,3996116470,2800,2800,2800,2800,0
20240604,171700,3996116470,2800,2800,2800,2800,0
20240604,171600,3996116470,2800,2800,2800,2800,0
20240604,171500,3996116470,2800,2800,2800,2800,0
20240604,171400,3996116470,2800,2800,2800,2800,0
20240604,171300,3996116470,2800,2800,2800,2800,0
20240604,171200,3996116470,2800,2800,2800,2800,0
20240604,171100,3996116470,2800,2800,2800,2800,0
20240604,171000,3996116470,2800,2800,2800,2800,0
20240604,170900,3996116470,2800,2800,2800,2800,0
20240604,170800,3996116470,2800,2800,2800,2800,0
20240604,170700,3996116470,2800,2800,2800,2800,0
20240604,170600,3996116470,2800,2800,2800,2800,0
20240604,170500,3996116470,2800,2800,2800,2800,0
20240604,170400,3996116470,2800,2800,2800,2800,0
20240604,170300,3996116470,2800,2800,2800,2800,16510
20240604,170200,3996116470,2800,2800,2800,2800,0
20240604,170100,3996116470,2800,2800,2800,2800,0
20240604,170000,3996116470,2800,2800,2800,2800,0
20240604,165900,3996116470,2800,2800,2800,2800,0
20240604,165800,3996116470,2800,2800,2800,2800,0
20240604,165700,3996116470,2800,2800,2800,2800,0
20240604,165600,3996116470,2800,2800,2800,2800,0
20240604,165500,3996116470,2800,2800,2800,2800,0
20240604,165400,3996116470,2800,2800,2800,2800,0
20240604,165300,3996116470,2800,2800,2800,2800,0
20240604,165200,3996116470,2800,2800,2800,2800,0
20240604,165100,3996116470,2800,2800,2800,2800,0
20240604,165000,3996116470,2800,2800,2800,2800,0
20240604,164900,3996116470,2800,2800,2800,2800,0
20240604,164800,3996116470,2800,2800,2800,2800,0
20240604,164700,3996116470,2800,2800,2800,2800,0
20240604,164600,3996116470,2800,2800,2800,2800,0
20240604,164500,3996116470,2800,2800,2800,2800,0
20240604,164400,3996116470,2800,2800,2800,2800,0
20240604,164300,3996116470,2800,2800,2800,2800,0
20240604,164200,3996116470,2800,2800,2800,2800,0
20240604,164100,3996116470,2800,2800,2800,2800,0
20240604,164000,3996116470,2800,2800,2800,2800,0
20240604,163900,3996116470,2800,2800,2800,2800,0
20240604,163800,3996116470,2800,2800,2800,2800,0
20240604,163700,3996116470,2800,2800,2800,2800,0
20240604,163600,3996116470,2800,2800,2800,2800,0
20240604,163500,3996116470,2800,2800,2800,2800,0
20240604,163400,3996116470,2800,2800,2800,2800,0
20240604,163300,3996116470,2800,2800,2800,2800,16510
20240604,163200,3996116470,2800,2800,2800,2800,0
20240604,163100,3996116470,2800,2800,2800,2800,0
20240604,163000,3996116470,2800,2800,2800,2800,0
20240604,162900,3996116470,2800,2800,2800,2800,0
20240604,162800,3996116470,2800,2800,2800,2800,0
20240604,162700,3996116470,2800,2800,2800,2800,0
20240604,162600,3996116470,2800,2800,2800,2800,0
20240604,162500,3996116470,2800,2800,2800,2800,0
20240604,162400,3996116470,2800,2800,2800,2800,0
20240604,162300,3996116470,2800,2800,2800,2800,0
20240604,162200,3996116470,2800,2800,2800,2800,0
20240604,162100,3996116470,2800,2800,2800,2800,0
20240604,162000,3996116470,2800,2800,2800,2800,0
20240604,161900,3996116470,2800,2800,2800,2800,0
20240604,161800,3996116470,2800,2800,2800,2800,0
20240604,161700,3996116470,2800,2800,2800,2800,0
20240604,161600,3996116470,2800,2800,2800,2800,0
20240604,161500,3996116470,2800,2800,2800,2800,0
20240604,161400,3996116470,2800,2800,2800,2800,0
20240604,161300,3996116470,2800,2800,2800,2800,0
20240604,161200,3996116470,2800,2800,2800,2800,0
20240604,161100,3996116470,2800,2800,2800,2800,0
20240604,161000,3996116470,2800,2800,2800,2800,0
20240604,160900,3996116470,2800,2800,2800,2800,0
20240604,160800,3996116470,2800,2800,2800,2800,0
20240604,160700,3996116470,2800,2800,2800,2800,0
20240604,160600,3996116470,2800,2800,2800,2800,0
20240604,160500,3996116470,2800,2800,2800,2800,0
20240604,160400,3996116470,2800,2800,2800,2800,0
20240604,160300,3996116470,2800,2800,2800,2800,16510
20240604,160200,3996116470,2800,2800,2800,2800,0
20240604,160100,3996116470,2800,2800,2800,2800,0
20240604,160000,3996116470,2800,2800,2800,2800,0
20240604,155900,3996116470,2800,2800,2800,2800,0
20240604,155800,3996116470,2800,2800,2800,2800,0
20240604,155700,3996116470,2800,2800,2800,2800,0
20240604,155600,3996116470,2800,2800,2800,2800,0
20240604,155500,3996116470,2800,2800,2800,2800,0
20240604,155400,3996116470,2800,2800,2800,2800,0
20240604,155300,3996116470,2800,2800,2800,2800,0
20240604,155200,3996116470,2800,2800,2800,2800,0
20240604,155100,3996116470,2800,2800,2800,2800,0
20240604,155000,3996116470,2800,2800,2800,2800,0
20240604,154900,3996116470,2800,2800,2800,2800,0
20240604,154800,3996116470,2800,2800,2800,2800,0
20240604,154700,3996116470,2800,2800,2800,2800,0
20240604,154600,3996116470,2800,2800,2800,2800,0
20240604,154500,3996116470,2800,2800,2800,2800,0
20240604,154400,3996116470,2800,2800,2800,2800,0
20240604,154300,3996116470,2800,2800,2800,2800,0
20240604,154200,3996116470,2800,2800,2800,2800,0
20240604,154100,3996116470,2800,2800,2800,2800,0
20240604,154000,3996116470,2800,2800,2800,2800,0
20240604,153900,3996116470,2800,2800,2800,2800,0
20240604,153800,3996116470,2800,2800,2800,2800,0
20240604,153700,3996116470,2800,2800,2800,2800,0
20240604,153600,3996116470,2800,2800,2800,2800,0
20240604,153500,3996116470,2800,2800,2800,2800,0
20240604,153400,3996116470,2800,2800,2800,2800,0
20240604,153300,3996116470,2800,2800,2800,2800,16510
20240604,153200,3996116470,2800,2800,2800,2800,0
20240604,153100,3996116470,2800,2800,2800,2800,0
20240604,153000,3996116470,2800,2800,2800,2800,16510
20240604,152900,3949888470,2800,2800,2800,2800,0
20240604,152800,3949888470,2800,2800,2800,2800,0
20240604,152700,3949888470,2800,2800,2800,2800,0
20240604,152600,3949888470,2800,2800,2800,2800,0
20240604,152500,3949888470,2800,2800,2800,2800,0
20240604,152400,3949888470,2800,2800,2800,2800,0
20240604,152300,3949888470,2800,2800,2800,2800,0
20240604,152200,3949888470,2800,2800,2800,2800,0
20240604,152100,3949888470,2800,2800,2800,2800,0
20240604,152000,3949888470,2800,2800,2800,2800,0
20240604,151900,3949888470,2800,2810,2810,2800,772
20240604,151800,3947722350,2810,2805,2810,2800,897
20240604,151700,3945208595,2805,2800,2810,2795,1998
20240604,151600,3939611285,2805,2800,2805,2795,5700
20240604,151500,3923659725,2800,2795,2810,2795,2849
20240604,151400,3915687295,2800,2810,2810,2795,2588
20240604,151300,3908437650,2810,2805,2810,2800,4819
20240604,151200,3894925485,2800,2795,2805,2795,5877
20240604,151100,3878478660,2795,2805,2810,2795,2699
20240604,151000,3870931315,2805,2800,2805,2795,5038
20240604,150900,3856831330,2800,2805,2805,2795,12494
20240604,150800,3821883595,2805,2800,2810,2800,3965
20240604,150700,3810773410,2805,2805,2810,2800,3836
20240604,150600,3800017960,2810,2800,2810,2800,3707
20240604,150500,3789614795,2800,2795,2805,2795,3895
20240604,150400,3778702985,2805,2800,2810,2795,3620
20240604,150300,3768564895,2800,2800,2810,2795,2862
20240604,150200,3760551345,2800,2800,2810,2795,3727
20240604,150100,3750114470,2800,2800,2810,2795,2359
20240604,150000,3743504555,2800,2800,2810,2795,3595
20240604,145900,3733431015,2805,2800,2810,2795,4125
20240604,145800,3721869165,2805,2805,2805,2795,2307
20240604,145700,3715412655,2810,2800,2810,2795,3912
20240604,145600,3704450800,2810,2800,2810,2795,3179
20240604,145500,3695548090,2795,2795,2815,2795,3300
20240604,145400,3686303915,2795,2795,2810,2795,3518
20240604,145300,3676457945,2805,2800,2810,2795,2012
20240604,145200,3670825430,2815,2800,2815,2795,4038
20240604,145100,3659514115,2805,2795,2805,2795,2282
20240604,145000,3653131590,2795,2810,2810,2795,2290
20240604,144900,3646719150,2800,2795,2810,2795,2412
20240604,144800,3639971950,2810,2805,2810,2795,2559
20240604,144700,3632811360,2805,2805,2805,2795,2363
20240604,144600,3626201890,2805,2805,2805,2795,3661
20240604,144500,3615947540,2800,2805,2805,2795,2151
20240604,144400,3609924365,2805,2810,2810,2795,2705
20240604,144300,3602353045,2810,2810,2815,2795,4172
20240604,144200,3590668750,2800,2805,2805,2800,2429
20240604,144100,3583866105,2800,2800,2805,2800,3620
20240604,144000,3573728690,2800,2810,2810,2800,2838
20240604,143900,3565770700,2800,2810,2815,2800,3752
20240604,143800,3555250940,2800,2800,2810,2800,3531
20240604,143700,3545355820,2810,2805,2815,2800,2281
20240604,143600,3538959315,2810,2805,2810,2800,3219
20240604,143500,3529935905,2805,2805,2810,2805,2477
20240604,143400,3522986505,2810,2805,2815,2805,1722
20240604,143300,3518153990,2815,2815,2820,2800,3227
20240604,143200,3509100395,2815,2815,2820,2810,5721
20240604,143100,3493000490,2810,2810,2810,2800,2476
20240604,143000,3486059570,2800,2810,2810,2800,5800
20240604,142900,3469784485,2805,2810,2810,2805,1952
20240604,142800,3464306165,2805,2810,2810,2805,3432
20240604,142700,3454676340,2810,2810,2810,2805,2119
20240604,142600,3448729250,2810,2810,2815,2805,2446
20240604,142500,3441859030,2810,2810,2815,2805,3600
20240604,142400,3431754495,2805,2800,2815,2800,2557
20240604,142300,3424581430,2805,2800,2810,2800,5608
20240604,142200,3408859640,2800,2805,2805,2800,2131
20240604,142100,3402891170,2805,2805,2810,2800,2284
20240604,142000,3396484110,2805,2805,2810,2805,3570
20240604,141900,3386468470,2805,2805,2810,2805,4042
20240604,141800,3375129190,2805,2805,2810,2805,1789
20240604,141700,3370109510,2805,2805,2815,2805,3540
20240604,141600,3360176955,2815,2805,2820,2805,3216
20240604,141500,3351151910,2810,2810,2810,2805,6830
20240604,141400,3331990320,2815,2810,2815,2805,9235
20240604,141300,3306057775,2825,2815,2825,2810,2148
20240604,141200,3300011865,2815,2820,2820,2810,2346
20240604,141100,3293413270,2820,2810,2820,2810,2893
20240604,141000,3285280680,2815,2810,2825,2810,1763
20240604,140900,3280320380,2810,2815,2825,2810,2461
20240604,140800,3273394845,2815,2820,2825,2815,2752
20240604,140700,3265641130,2815,2820,2820,2815,3010
20240604,140600,3257165775,2820,2820,2825,2820,2448
20240604,140500,3250259560,2820,2815,2825,2815,2999
20240604,140400,3241805815,2820,2820,2825,2815,2261
20240604,140300,3235436075,2820,2820,2825,2820,3195
20240604,140200,3226423755,2820,2825,2825,2820,1833
20240604,140100,3221251505,2825,2815,2825,2815,3582
20240604,140000,3211153275,2815,2820,2820,2815,833
20240604,135900,3208806465,2820,2820,2825,2820,5027
20240604,135800,3194630040,2820,2820,2825,2820,2512
20240604,135700,3187543905,2825,2820,2825,2820,1352
20240604,135600,3183727685,2825,2820,2825,2820,2159
20240604,135500,3177629450,2820,2820,2825,2820,1281
20240604,135400,3174016840,2820,2825,2825,2820,723
20240604,135300,3171977565,2825,2820,2825,2820,407
20240604,135200,3170827810,2825,2830,2830,2825,1139
20240604,135100,3167609735,2825,2825,2830,2825,794
20240604,135000,3165366485,2825,2830,2830,2825,697
20240604,134900,3163397155,2830,2830,2830,2825,2023
20240604,134800,3157676130,2830,2825,2830,2825,2589
20240604,134700,3150358440,2820,2820,2825,2820,5070
20240604,134600,3136038895,2820,2830,2830,2820,1083
20240604,134500,3132983195,2825,2825,2830,2825,1770
20240604,134400,3127982940,2825,2830,2830,2825,2622
20240604,134300,3120574765,2825,2825,2825,2820,1121
20240604,134200,3117412945,2825,2830,2835,2825,31153
20240604,134100,3029383045,2830,2830,2835,2830,1045
20240604,134000,3026423905,2830,2835,2840,2830,3337
20240604,133900,3016966510,2830,2830,2835,2830,647
20240604,133800,3015135495,2830,2830,2835,2830,850
20240604,133700,3012728945,2835,2835,2835,2835,1718
20240604,133600,3007858415,2840,2835,2840,2835,1250
20240604,133500,3004314105,2835,2840,2840,2835,2251
20240604,133400,2997932215,2835,2830,2840,2830,838
20240604,133300,2995556360,2835,2835,2835,2830,5255
20240604,133200,2980659045,2830,2830,2835,2830,980
20240604,133100,2977883935,2840,2835,2840,2830,2132
20240604,133000,2971842510,2835,2830,2835,2830,4494
20240604,132900,2959102610,2835,2835,2835,2830,3649
20240604,132800,2948758075,2830,2835,2835,2830,79
20240604,132700,2948534155,2835,2840,2840,2835,2824
20240604,132600,2940526455,2835,2840,2840,2835,634
20240604,132500,2938727725,2840,2835,2840,2835,757
20240604,132400,2936577865,2840,2835,2840,2835,2339
20240604,132300,2929945285,2835,2830,2835,2830,401
20240604,132200,2928808470,2830,2835,2835,2830,1147
20240604,132100,2925556770,2835,2835,2835,2830,2053
20240604,132000,2919736720,2835,2830,2835,2830,255
20240604,131900,2919014905,2830,2835,2835,2830,385
20240604,131800,2917923495,2835,2830,2835,2830,2210
20240604,131700,2911659035,2825,2830,2830,2825,708
20240604,131600,2909658515,2830,2830,2830,2830,1140
20240604,131500,2906432315,2830,2830,2835,2825,1531
20240604,131400,2902096165,2830,2825,2830,2825,509
20240604,131300,2900657805,2825,2835,2835,2825,1191
20240604,131200,2897284265,2835,2830,2835,2830,2430
20240604,131100,2890407205,2830,2835,2835,2830,761
20240604,131000,2888250520,2835,2835,2835,2830,278
20240604,130900,2887462925,2835,2835,2835,2835,76
20240604,130800,2887247465,2835,2830,2835,2830,797
20240604,130700,2884990530,2830,2835,2835,2830,1257
20240604,130600,2881430295,2835,2830,2835,2830,192
20240604,130500,2880886735,2835,2835,2835,2835,334
20240604,130400,2879939845,2835,2835,2835,2830,545
20240604,130300,2878395785,2835,2835,2835,2830,3516
20240604,130200,2868443810,2835,2835,2835,2830,613
20240604,130100,2866705975,2835,2835,2835,2830,3149
20240604,130000,2857779235,2835,2835,2835,2830,60
20240604,125900,2857609205,2840,2835,2840,2830,448
20240604,125800,2856339070,2830,2835,2835,2830,5
20240604,125700,2856324915,2835,2835,2840,2835,1838
20240604,125600,2851113700,2835,2835,2840,2835,666
20240604,125500,2849224070,2840,2835,2840,2835,518
20240604,125400,2847754905,2835,2840,2840,2835,132
20240604,125300,2847380665,2840,2840,2840,2835,7754
20240604,125200,2825359325,2845,2840,2845,2840,345
20240604,125100,2824377805,2845,2840,2845,2840,411
20240604,125000,2823209950,2840,2845,2845,2840,511
20240604,124900,2821756640,2845,2845,2845,2840,599
20240604,124800,2820053350,2845,2840,2845,2840,1118
20240604,124700,2816878210,2840,2845,2845,2840,498
20240604,124600,2815461770,2845,2845,2845,2845,747
20240604,124500,2813336555,2840,2840,2845,2840,537
20240604,124400,2811810880,2840,2840,2845,2840,3005
20240604,124300,2803264330,2840,2840,2845,2840,14104
20240604,124200,2763198300,2835,2840,2840,2835,874
20240604,124100,2760716475,2840,2835,2840,2835,156
20240604,124000,2760273665,2835,2840,2840,2835,1577
20240604,123900,2755801520,2840,2835,2840,2835,1022
20240604,123800,2752899150,2840,2840,2840,2835,2239
20240604,123700,2746551005,2840,2835,2840,2835,416
20240604,123600,2745369990,2835,2835,2840,2830,1744
20240604,123500,2740422875,2835,2830,2835,2830,330
20240604,123400,2739487525,2835,2835,2835,2830,5207
20240604,123300,2724725745,2830,2830,2835,2825,1327
20240604,123200,2720969025,2825,2830,2830,2825,270
20240604,123100,2720204945,2830,2830,2830,2830,432
20240604,123000,2718982385,2825,2830,2830,2825,437
20240604,122900,2717745745,2830,2825,2830,2825,945
20240604,122800,2715074430,2830,2830,2830,2830,4198
20240604,122700,2703194090,2830,2825,2830,2825,75
20240604,122600,2702982050,2825,2825,2830,2825,1209
20240604,122500,2699563980,2830,2830,2830,2825,570
20240604,122400,2697952030,2830,2835,2835,2830,1044
20240604,122300,2694997160,2830,2835,2835,2825,2143
20240604,122200,2688935965,2835,2830,2835,2830,845
20240604,122100,2686543845,2830,2825,2830,2825,1409
20240604,122000,2682562420,2825,2830,2830,2825,2730
20240604,121900,2674849585,2825,2825,2835,2825,2854
20240604,121800,2666778460,2830,2830,2835,2830,2408
20240604,121700,2659963295,2835,2840,2840,2835,9268
20240604,121600,2633667825,2845,2845,2845,2840,504
20240604,121500,2632234010,2840,2840,2850,2840,344
20240604,121400,2631256700,2850,2840,2850,2840,144
20240604,121300,2630846515,2845,2845,2850,2845,7470
20240604,121200,2609594340,2845,2845,2845,2840,3200
20240604,121100,2600490380,2845,2845,2850,2845,6475
20240604,121000,2582062835,2850,2845,2850,2840,22829
20240604,120900,2517105780,2845,2845,2845,2840,1472
20240604,120800,2512918415,2840,2840,2845,2840,2633
20240604,120700,2505431300,2840,2840,2845,2840,1933
20240604,120600,2499940120,2840,2840,2845,2840,953
20240604,120500,2497232925,2840,2845,2845,2840,1534
20240604,120400,2492870000,2845,2840,2845,2840,1336
20240604,120300,2489073550,2840,2840,2845,2840,7997
20240604,120200,2466361970,2840,2840,2840,2835,939
20240604,120100,2463696735,2840,2835,2840,2835,7247
20240604,120000,2443122050,2835,2840,2840,2835,1219
20240604,115900,2439664920,2835,2840,2840,2835,10599
20240604,115800,2409579355,2835,2850,2850,2835,7638
20240604,115700,2387875990,2845,2850,2850,2845,3582
20240604,115600,2377684810,2845,2845,2850,2845,465
20240604,115500,2376361325,2850,2845,2850,2845,9768
20240604,115400,2348543905,2845,2850,2850,2845,3442
20240604,115300,2338741950,2850,2850,2855,2840,31072
20240604,115200,2250201200,2845,2835,2845,2835,15961
20240604,115100,2204827510,2835,2830,2840,2830,17944
20240604,115000,2153954495,2835,2835,2835,2830,493
20240604,114900,2152558910,2825,2825,2830,2825,9439
20240604,114800,2125877570,2830,2830,2830,2825,5292
20240604,114700,2110917170,2830,2825,2830,2825,932
20240604,114600,2108284215,2830,2825,2830,2825,1187
20240604,114500,2104930300,2825,2825,2830,2825,1224
20240604,114400,2101470935,2825,2820,2825,2820,1492
20240604,114300,2097256060,2825,2825,2825,2820,598
20240604,114200,2095566740,2825,2820,2825,2820,62
20240604,114100,2095391685,2825,2830,2830,2825,282
20240604,114000,2094594585,2825,2825,2830,2825,1688
20240604,113900,2089824470,2825,2825,2825,2820,7768
20240604,113800,2067880370,2825,2815,2825,2815,36817
20240604,113700,1964006460,2815,2810,2815,2810,1378
20240604,113600,1960127905,2810,2815,2815,2810,378
20240604,113500,1959063860,2815,2815,2820,2815,962
20240604,113400,1956355385,2815,2815,2815,2815,1232
20240604,113300,1952887305,2820,2820,2820,2815,1245
20240604,113200,1949380490,2820,2815,2820,2815,6988
20240604,113100,1929708235,2810,2805,2810,2800,5847
20240604,113000,1913279705,2800,2805,2805,2795,4608
20240604,112900,1900355415,2795,2805,2805,2795,490
20240604,112800,1898984315,2805,2800,2805,2800,7519
20240604,112700,1877931105,2795,2790,2795,2790,1008
20240604,112600,1875113815,2790,2795,2795,2790,605
20240604,112500,1873424860,2795,2795,2795,2790,184
20240604,112400,1872911120,2785,2790,2795,2785,1021
20240604,112300,1870060445,2790,2790,2795,2785,136
20240604,112200,1869680575,2785,2790,2790,2785,1829
20240604,112100,1864582040,2790,2795,2795,2790,419
20240604,112000,1863410960,2790,2785,2790,2785,318
20240604,111900,1862525265,2790,2790,2790,2785,4078
20240604,111800,1851147690,2785,2785,2785,2785,108
20240604,111700,1850846910,2785,2790,2790,2785,555
20240604,111600,1849299165,2790,2790,2790,2785,613
20240604,111500,1847588920,2785,2785,2790,2785,3441
20240604,111400,1838005065,2785,2790,2790,2785,1969
20240604,111300,1832521375,2785,2785,2785,2785,123
20240604,111200,1832178820,2785,2790,2790,2785,7035
20240604,111100,1812586240,2785,2785,2790,2785,2187
20240604,111000,1806495390,2785,2785,2785,2785,1114
20240604,110900,1803392900,2785,2790,2790,2785,435
20240604,110800,1802179915,2785,2785,2785,2785,6471
20240604,110700,1784158180,2785,2785,2785,2785,103
20240604,110600,1783871325,2785,2785,2785,2785,234
20240604,110500,1783219635,2785,2785,2785,2785,1963
20240604,110400,1777752680,2785,2785,2785,2785,1004
20240604,110300,1774956540,2785,2785,2785,2785,845
20240604,110200,1772603215,2785,2790,2790,2785,15
20240604,110100,1772561390,2785,2790,2790,2785,179
20240604,110000,1772062715,2785,2785,2785,2785,40
20240604,105900,1771951315,2785,2785,2785,2785,407
20240604,105800,1770817820,2785,2785,2785,2785,204
20240604,105700,1770249680,2785,2785,2785,2785,15
20240604,105600,1770207905,2790,2790,2790,2790,2400
20240604,105500,1763511905,2790,2790,2790,2785,564
20240604,105400,1761938880,2785,2785,2790,2785,542
20240604,105300,1760427410,2785,2785,2790,2785,2978
20240604,105200,1752133645,2785,2785,2785,2785,249
20240604,105100,1751440180,2785,2790,2790,2785,668
20240604,105000,1749579700,2785,2785,2790,2785,648
20240604,104900,1747774970,2790,2790,2790,2785,22
20240604,104800,1747713635,2790,2785,2790,2785,1401
20240604,104700,1743811845,2790,2790,2790,2790,210
20240604,104600,1743225945,2790,2785,2790,2785,2025
20240604,104500,1737586265,2785,2785,2785,2785,592
20240604,104400,1735937545,2785,2790,2790,2785,1246
20240604,104300,1732461995,2790,2785,2790,2785,253
20240604,104200,1731757240,2785,2785,2790,2785,1779
20240604,104100,1726802600,2785,2785,2785,2785,1009
20240604,104000,1723992535,2785,2785,2790,2785,290
20240604,103900,1723184385,2785,2790,2790,2785,527
20240604,103800,1721716615,2785,2790,2790,2785,2507
20240604,103700,1714722110,2800,2790,2800,2790,7
20240604,103600,1714702565,2800,2800,2800,2800,6
20240604,103500,1714685765,2800,2790,2800,2790,1006
20240604,103400,1711879015,2790,2790,2790,2790,2009
20240604,103300,1706273905,2795,2795,2795,2795,1440
20240604,103200,1702249105,2795,2795,2795,2795,1037
20240604,103100,1699350690,2800,2795,2800,2795,1017
20240604,103000,1696503160,2800,2795,2800,2795,994
20240604,102900,1693721610,2800,2795,2800,2795,119
20240604,102800,1693388950,2800,2800,2800,2800,4
20240604,102700,1693377750,2800,2795,2800,2795,17
20240604,102600,1693330220,2800,2795,2800,2795,715
20240604,102500,1691331780,2795,2800,2800,2795,537
20240604,102400,1689828205,2795,2795,2795,2795,5
20240604,102300,1689814230,2795,2800,2800,2795,1079
20240604,102200,1686793425,2795,2795,2800,2795,5718
20240604,102100,1670786505,2800,2795,2800,2795,8884
20240604,102000,1645911475,2800,2795,2800,2795,679
20240604,101900,1644012805,2795,2795,2800,2795,466
20240604,101800,1642710075,2795,2795,2795,2795,113
20240604,101700,1642394240,2795,2795,2795,2795,899
20240604,101600,1639881535,2795,2790,2795,2790,430
20240604,101500,1638679755,2795,2790,2795,2790,105
20240604,101400,1638386305,2790,2790,2790,2790,608
20240604,101300,1636689985,2790,2790,2790,2790,0
20240604,101200,1636689985,2790,2790,2795,2790,258
20240604,101100,1635968945,2795,2795,2795,2795,2547
20240604,101000,1628850080,2790,2790,2795,2790,736
20240604,100900,1626796625,2795,2790,2795,2790,209
20240604,100800,1626213500,2790,2790,2795,2790,1239
20240604,100700,1622755640,2795,2790,2795,2785,3219
20240604,100600,1613789765,2795,2795,2795,2785,4794
20240604,100500,1600438255,2790,2790,2790,2785,1428
20240604,100400,1596458210,2790,2795,2795,2790,1044
20240604,100300,1593540275,2795,2795,2795,2790,396
20240604,100200,1592435230,2795,2790,2800,2790,3327
20240604,100100,1583137760,2795,2785,2795,2785,40
20240604,100000,1583026125,2795,2790,2795,2785,4820
20240604,095900,1569594300,2785,2785,2785,2785,1681
20240604,095800,1564912715,2790,2790,2790,2790,358
20240604,095700,1563913895,2785,2790,2790,2785,6271
20240604,095600,1546446495,2795,2790,2795,2790,2668
20240604,095500,1539002720,2795,2795,2795,2795,58
20240604,095400,1538840610,2790,2790,2790,2785,1199
20240604,095300,1535495425,2790,2790,2790,2785,2390
20240604,095200,1528827370,2790,2785,2790,2785,20
20240604,095100,1528771610,2790,2790,2790,2785,135
20240604,095000,1528395265,2790,2790,2800,2790,8464
20240604,094900,1504780045,2800,2795,2800,2790,576
20240604,094800,1503170735,2795,2795,2800,2795,546
20240604,094700,1501644645,2795,2800,2800,2790,1458
20240604,094600,1497572955,2800,2800,2800,2795,256
20240604,094500,1496857075,2800,2790,2800,2790,1543
20240604,094400,1492544945,2790,2805,2805,2790,17465
20240604,094300,1443637415,2805,2805,2805,2805,414
20240604,094200,1442476145,2805,2805,2810,2805,574
20240604,094100,1440864325,2805,2805,2805,2805,258
20240604,094000,1440140635,2805,2805,2805,2805,4054
20240604,093900,1428769165,2805,2810,2810,2805,1534
20240604,093800,1424463650,2810,2805,2810,2805,2996
20240604,093700,1416056205,2805,2805,2805,2800,11834
20240604,093600,1382862020,2805,2800,2805,2800,423
20240604,093500,1381677480,2805,2805,2805,2800,2102
20240604,093400,1375784660,2805,2810,2810,2805,1171
20240604,093300,1372499880,2810,2805,2810,2805,213
20240604,093200,1371902375,2805,2805,2805,2800,133
20240604,093100,1371529525,2800,2810,2810,2800,2609
20240604,093000,1364201395,2810,2810,2810,2805,662
20240604,092900,1362344440,2805,2805,2805,2805,672
20240604,092800,1360459480,2805,2800,2805,2800,2409
20240604,092700,1353705165,2805,2810,2810,2805,1504
20240604,092600,1349482915,2805,2810,2810,2805,3629
20240604,092500,1339293190,2810,2810,2815,2810,5551
20240604,092400,1323692525,2815,2805,2815,2805,2747
20240604,092300,1315982410,2805,2805,2810,2805,5137
20240604,092200,1301565185,2810,2800,2810,2800,2226
20240604,092100,1295319280,2800,2795,2800,2795,2264
20240604,092000,1288988935,2795,2800,2800,2795,2067
20240604,091900,1283210615,2800,2790,2805,2790,6045
20240604,091800,1266298465,2790,2785,2795,2785,5423
20240604,091700,1251184480,2795,2790,2795,2785,3955
20240604,091600,1240154240,2790,2800,2800,2785,7394
20240604,091500,1219523340,2795,2805,2805,2795,2672
20240604,091400,1212041715,2800,2800,2810,2800,2457
20240604,091300,1205155495,2805,2805,2810,2795,28452
20240604,091200,1125495245,2805,2810,2810,2800,6432
20240604,091100,1107454775,2810,2810,2810,2805,2128
20240604,091000,1101482200,2810,2810,2810,2800,17841
20240604,090900,1051465055,2810,2820,2825,2805,20845
20240604,090800,992835510,2815,2835,2835,2815,24936
20240604,090700,922369465,2840,2845,2845,2835,18413
20240604,090600,870093860,2845,2850,2855,2840,25372
20240604,090500,797827320,2855,2855,2860,2850,13977
20240604,090400,757949735,2855,2860,2865,2850,31513
20240604,090300,667948960,2860,2875,2875,2860,20763
20240604,090200,608378655,2870,2855,2890,2855,105676
20240604,090100,304903900,2855,2830,2855,2830,49205
20240604,090000,164762660,2830,2825,2840,2815,58335