stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,200300,1564030150,2765,2765,2765,2765,13830
20240605,200200,1564030150,2765,2765,2765,2765,0
20240605,200100,1564030150,2765,2765,2765,2765,0
20240605,200000,1564030150,2765,2765,2765,2765,0
20240605,195900,1564030150,2765,2765,2765,2765,0
20240605,195800,1564030150,2765,2765,2765,2765,0
20240605,195700,1564030150,2765,2765,2765,2765,0
20240605,195600,1564030150,2765,2765,2765,2765,0
20240605,195500,1564030150,2765,2765,2765,2765,0
20240605,195400,1564030150,2765,2765,2765,2765,0
20240605,195300,1564030150,2765,2765,2765,2765,0
20240605,195200,1564030150,2765,2765,2765,2765,0
20240605,195100,1564030150,2765,2765,2765,2765,0
20240605,195000,1564030150,2765,2765,2765,2765,0
20240605,194900,1564030150,2765,2765,2765,2765,0
20240605,194800,1564030150,2765,2765,2765,2765,0
20240605,194700,1564030150,2765,2765,2765,2765,0
20240605,194600,1564030150,2765,2765,2765,2765,0
20240605,194500,1564030150,2765,2765,2765,2765,0
20240605,194400,1564030150,2765,2765,2765,2765,0
20240605,194300,1564030150,2765,2765,2765,2765,0
20240605,194200,1564030150,2765,2765,2765,2765,0
20240605,194100,1564030150,2765,2765,2765,2765,0
20240605,194000,1564030150,2765,2765,2765,2765,0
20240605,193900,1564030150,2765,2765,2765,2765,0
20240605,193800,1564030150,2765,2765,2765,2765,0
20240605,193700,1564030150,2765,2765,2765,2765,0
20240605,193600,1564030150,2765,2765,2765,2765,0
20240605,193500,1564030150,2765,2765,2765,2765,0
20240605,193400,1564030150,2765,2765,2765,2765,0
20240605,193300,1564030150,2765,2765,2765,2765,13830
20240605,193200,1564030150,2765,2765,2765,2765,0
20240605,193100,1564030150,2765,2765,2765,2765,0
20240605,193000,1564030150,2765,2765,2765,2765,0
20240605,192900,1564030150,2765,2765,2765,2765,0
20240605,192800,1564030150,2765,2765,2765,2765,0
20240605,192700,1564030150,2765,2765,2765,2765,0
20240605,192600,1564030150,2765,2765,2765,2765,0
20240605,192500,1564030150,2765,2765,2765,2765,0
20240605,192400,1564030150,2765,2765,2765,2765,0
20240605,192300,1564030150,2765,2765,2765,2765,0
20240605,192200,1564030150,2765,2765,2765,2765,0
20240605,192100,1564030150,2765,2765,2765,2765,0
20240605,192000,1564030150,2765,2765,2765,2765,0
20240605,191900,1564030150,2765,2765,2765,2765,0
20240605,191800,1564030150,2765,2765,2765,2765,0
20240605,191700,1564030150,2765,2765,2765,2765,0
20240605,191600,1564030150,2765,2765,2765,2765,0
20240605,191500,1564030150,2765,2765,2765,2765,0
20240605,191400,1564030150,2765,2765,2765,2765,0
20240605,191300,1564030150,2765,2765,2765,2765,0
20240605,191200,1564030150,2765,2765,2765,2765,0
20240605,191100,1564030150,2765,2765,2765,2765,0
20240605,191000,1564030150,2765,2765,2765,2765,0
20240605,190900,1564030150,2765,2765,2765,2765,0
20240605,190800,1564030150,2765,2765,2765,2765,0
20240605,190700,1564030150,2765,2765,2765,2765,0
20240605,190600,1564030150,2765,2765,2765,2765,0
20240605,190500,1564030150,2765,2765,2765,2765,0
20240605,190400,1564030150,2765,2765,2765,2765,0
20240605,190300,1564030150,2765,2765,2765,2765,13830
20240605,190200,1564030150,2765,2765,2765,2765,0
20240605,190100,1564030150,2765,2765,2765,2765,0
20240605,190000,1564030150,2765,2765,2765,2765,0
20240605,185900,1564030150,2765,2765,2765,2765,0
20240605,185800,1564030150,2765,2765,2765,2765,0
20240605,185700,1564030150,2765,2765,2765,2765,0
20240605,185600,1564030150,2765,2765,2765,2765,0
20240605,185500,1564030150,2765,2765,2765,2765,0
20240605,185400,1564030150,2765,2765,2765,2765,0
20240605,185300,1564030150,2765,2765,2765,2765,0
20240605,185200,1564030150,2765,2765,2765,2765,0
20240605,185100,1564030150,2765,2765,2765,2765,0
20240605,185000,1564030150,2765,2765,2765,2765,0
20240605,184900,1564030150,2765,2765,2765,2765,0
20240605,184800,1564030150,2765,2765,2765,2765,0
20240605,184700,1564030150,2765,2765,2765,2765,0
20240605,184600,1564030150,2765,2765,2765,2765,0
20240605,184500,1564030150,2765,2765,2765,2765,0
20240605,184400,1564030150,2765,2765,2765,2765,0
20240605,184300,1564030150,2765,2765,2765,2765,0
20240605,184200,1564030150,2765,2765,2765,2765,0
20240605,184100,1564030150,2765,2765,2765,2765,0
20240605,184000,1564030150,2765,2765,2765,2765,0
20240605,183900,1564030150,2765,2765,2765,2765,0
20240605,183800,1564030150,2765,2765,2765,2765,0
20240605,183700,1564030150,2765,2765,2765,2765,0
20240605,183600,1564030150,2765,2765,2765,2765,0
20240605,183500,1564030150,2765,2765,2765,2765,0
20240605,183400,1564030150,2765,2765,2765,2765,0
20240605,183300,1564030150,2765,2765,2765,2765,13830
20240605,183200,1564030150,2765,2765,2765,2765,0
20240605,183100,1564030150,2765,2765,2765,2765,0
20240605,183000,1564030150,2765,2765,2765,2765,0
20240605,182900,1564030150,2765,2765,2765,2765,0
20240605,182800,1564030150,2765,2765,2765,2765,0
20240605,182700,1564030150,2765,2765,2765,2765,0
20240605,182600,1564030150,2765,2765,2765,2765,0
20240605,182500,1564030150,2765,2765,2765,2765,0
20240605,182400,1564030150,2765,2765,2765,2765,0
20240605,182300,1564030150,2765,2765,2765,2765,0
20240605,182200,1564030150,2765,2765,2765,2765,0
20240605,182100,1564030150,2765,2765,2765,2765,0
20240605,182000,1564030150,2765,2765,2765,2765,0
20240605,181900,1564030150,2765,2765,2765,2765,0
20240605,181800,1564030150,2765,2765,2765,2765,0
20240605,181700,1564030150,2765,2765,2765,2765,0
20240605,181600,1564030150,2765,2765,2765,2765,0
20240605,181500,1564030150,2765,2765,2765,2765,0
20240605,181400,1564030150,2765,2765,2765,2765,0
20240605,181300,1564030150,2765,2765,2765,2765,0
20240605,181200,1564030150,2765,2765,2765,2765,0
20240605,181100,1564030150,2765,2765,2765,2765,0
20240605,181000,1564030150,2765,2765,2765,2765,0
20240605,180900,1564030150,2765,2765,2765,2765,0
20240605,180800,1564030150,2765,2765,2765,2765,0
20240605,180700,1564030150,2765,2765,2765,2765,0
20240605,180600,1564030150,2765,2765,2765,2765,0
20240605,180500,1564030150,2765,2765,2765,2765,0
20240605,180400,1564030150,2765,2765,2765,2765,0
20240605,180300,1564030150,2765,2765,2765,2765,13830
20240605,180200,1564030150,2765,2765,2765,2765,0
20240605,180100,1564030150,2765,2765,2765,2765,0
20240605,180000,1564030150,2765,2765,2765,2765,0
20240605,175900,1564030150,2765,2765,2765,2765,0
20240605,175800,1564030150,2765,2765,2765,2765,0
20240605,175700,1564030150,2765,2765,2765,2765,0
20240605,175600,1564030150,2765,2765,2765,2765,0
20240605,175500,1564030150,2765,2765,2765,2765,0
20240605,175400,1564030150,2765,2765,2765,2765,0
20240605,175300,1564030150,2765,2765,2765,2765,0
20240605,175200,1564030150,2765,2765,2765,2765,0
20240605,175100,1564030150,2765,2765,2765,2765,0
20240605,175000,1564030150,2765,2765,2765,2765,0
20240605,174900,1564030150,2765,2765,2765,2765,0
20240605,174800,1564030150,2765,2765,2765,2765,0
20240605,174700,1564030150,2765,2765,2765,2765,0
20240605,174600,1564030150,2765,2765,2765,2765,0
20240605,174500,1564030150,2765,2765,2765,2765,0
20240605,174400,1564030150,2765,2765,2765,2765,0
20240605,174300,1564030150,2765,2765,2765,2765,0
20240605,174200,1564030150,2765,2765,2765,2765,0
20240605,174100,1564030150,2765,2765,2765,2765,0
20240605,174000,1564030150,2765,2765,2765,2765,0
20240605,173900,1564030150,2765,2765,2765,2765,0
20240605,173800,1564030150,2765,2765,2765,2765,0
20240605,173700,1564030150,2765,2765,2765,2765,0
20240605,173600,1564030150,2765,2765,2765,2765,0
20240605,173500,1564030150,2765,2765,2765,2765,0
20240605,173400,1564030150,2765,2765,2765,2765,0
20240605,173300,1564030150,2765,2765,2765,2765,13830
20240605,173200,1564030150,2765,2765,2765,2765,0
20240605,173100,1564030150,2765,2765,2765,2765,0
20240605,173000,1564030150,2765,2765,2765,2765,0
20240605,172900,1564030150,2765,2765,2765,2765,0
20240605,172800,1564030150,2765,2765,2765,2765,0
20240605,172700,1564030150,2765,2765,2765,2765,0
20240605,172600,1564030150,2765,2765,2765,2765,0
20240605,172500,1564030150,2765,2765,2765,2765,0
20240605,172400,1564030150,2765,2765,2765,2765,0
20240605,172300,1564030150,2765,2765,2765,2765,0
20240605,172200,1564030150,2765,2765,2765,2765,0
20240605,172100,1564030150,2765,2765,2765,2765,0
20240605,172000,1564030150,2765,2765,2765,2765,0
20240605,171900,1564030150,2765,2765,2765,2765,0
20240605,171800,1564030150,2765,2765,2765,2765,0
20240605,171700,1564030150,2765,2765,2765,2765,0
20240605,171600,1564030150,2765,2765,2765,2765,0
20240605,171500,1564030150,2765,2765,2765,2765,0
20240605,171400,1564030150,2765,2765,2765,2765,0
20240605,171300,1564030150,2765,2765,2765,2765,0
20240605,171200,1564030150,2765,2765,2765,2765,0
20240605,171100,1564030150,2765,2765,2765,2765,0
20240605,171000,1564030150,2765,2765,2765,2765,0
20240605,170900,1564030150,2765,2765,2765,2765,0
20240605,170800,1564030150,2765,2765,2765,2765,0
20240605,170700,1564030150,2765,2765,2765,2765,0
20240605,170600,1564030150,2765,2765,2765,2765,0
20240605,170500,1564030150,2765,2765,2765,2765,0
20240605,170400,1564030150,2765,2765,2765,2765,0
20240605,170300,1564030150,2765,2765,2765,2765,13830
20240605,170200,1564030150,2765,2765,2765,2765,0
20240605,170100,1564030150,2765,2765,2765,2765,0
20240605,170000,1564030150,2765,2765,2765,2765,0
20240605,165900,1564030150,2765,2765,2765,2765,0
20240605,165800,1564030150,2765,2765,2765,2765,0
20240605,165700,1564030150,2765,2765,2765,2765,0
20240605,165600,1564030150,2765,2765,2765,2765,0
20240605,165500,1564030150,2765,2765,2765,2765,0
20240605,165400,1564030150,2765,2765,2765,2765,0
20240605,165300,1564030150,2765,2765,2765,2765,0
20240605,165200,1564030150,2765,2765,2765,2765,0
20240605,165100,1564030150,2765,2765,2765,2765,0
20240605,165000,1564030150,2765,2765,2765,2765,0
20240605,164900,1564030150,2765,2765,2765,2765,0
20240605,164800,1564030150,2765,2765,2765,2765,0
20240605,164700,1564030150,2765,2765,2765,2765,0
20240605,164600,1564030150,2765,2765,2765,2765,0
20240605,164500,1564030150,2765,2765,2765,2765,0
20240605,164400,1564030150,2765,2765,2765,2765,0
20240605,164300,1564030150,2765,2765,2765,2765,0
20240605,164200,1564030150,2765,2765,2765,2765,0
20240605,164100,1564030150,2765,2765,2765,2765,0
20240605,164000,1564030150,2765,2765,2765,2765,0
20240605,163900,1564030150,2765,2765,2765,2765,0
20240605,163800,1564030150,2765,2765,2765,2765,0
20240605,163700,1564030150,2765,2765,2765,2765,0
20240605,163600,1564030150,2765,2765,2765,2765,0
20240605,163500,1564030150,2765,2765,2765,2765,0
20240605,163400,1564030150,2765,2765,2765,2765,0
20240605,163300,1564030150,2765,2765,2765,2765,13830
20240605,163200,1564030150,2765,2765,2765,2765,0
20240605,163100,1564030150,2765,2765,2765,2765,0
20240605,163000,1564030150,2765,2765,2765,2765,0
20240605,162900,1564030150,2765,2765,2765,2765,0
20240605,162800,1564030150,2765,2765,2765,2765,0
20240605,162700,1564030150,2765,2765,2765,2765,0
20240605,162600,1564030150,2765,2765,2765,2765,0
20240605,162500,1564030150,2765,2765,2765,2765,0
20240605,162400,1564030150,2765,2765,2765,2765,0
20240605,162300,1564030150,2765,2765,2765,2765,0
20240605,162200,1564030150,2765,2765,2765,2765,0
20240605,162100,1564030150,2765,2765,2765,2765,0
20240605,162000,1564030150,2765,2765,2765,2765,0
20240605,161900,1564030150,2765,2765,2765,2765,0
20240605,161800,1564030150,2765,2765,2765,2765,0
20240605,161700,1564030150,2765,2765,2765,2765,0
20240605,161600,1564030150,2765,2765,2765,2765,0
20240605,161500,1564030150,2765,2765,2765,2765,0
20240605,161400,1564030150,2765,2765,2765,2765,0
20240605,161300,1564030150,2765,2765,2765,2765,0
20240605,161200,1564030150,2765,2765,2765,2765,0
20240605,161100,1564030150,2765,2765,2765,2765,0
20240605,161000,1564030150,2765,2765,2765,2765,0
20240605,160900,1564030150,2765,2765,2765,2765,0
20240605,160800,1564030150,2765,2765,2765,2765,0
20240605,160700,1564030150,2765,2765,2765,2765,0
20240605,160600,1564030150,2765,2765,2765,2765,0
20240605,160500,1564030150,2765,2765,2765,2765,0
20240605,160400,1564030150,2765,2765,2765,2765,0
20240605,160300,1564030150,2765,2765,2765,2765,13830
20240605,160200,1564030150,2765,2765,2765,2765,0
20240605,160100,1564030150,2765,2765,2765,2765,0
20240605,160000,1564030150,2765,2765,2765,2765,0
20240605,155900,1564030150,2765,2765,2765,2765,0
20240605,155800,1564030150,2765,2765,2765,2765,0
20240605,155700,1564030150,2765,2765,2765,2765,0
20240605,155600,1564030150,2765,2765,2765,2765,0
20240605,155500,1564030150,2765,2765,2765,2765,0
20240605,155400,1564030150,2765,2765,2765,2765,0
20240605,155300,1564030150,2765,2765,2765,2765,0
20240605,155200,1564030150,2765,2765,2765,2765,0
20240605,155100,1564030150,2765,2765,2765,2765,0
20240605,155000,1564030150,2765,2765,2765,2765,0
20240605,154900,1564030150,2765,2765,2765,2765,0
20240605,154800,1564030150,2765,2765,2765,2765,0
20240605,154700,1564030150,2765,2765,2765,2765,0
20240605,154600,1564030150,2765,2765,2765,2765,0
20240605,154500,1564030150,2765,2765,2765,2765,0
20240605,154400,1564030150,2765,2765,2765,2765,0
20240605,154300,1564030150,2765,2765,2765,2765,0
20240605,154200,1564030150,2765,2765,2765,2765,0
20240605,154100,1564030150,2765,2765,2765,2765,0
20240605,154000,1564030150,2765,2765,2765,2765,0
20240605,153900,1564030150,2765,2765,2765,2765,0
20240605,153800,1564030150,2765,2765,2765,2765,0
20240605,153700,1564030150,2765,2765,2765,2765,0
20240605,153600,1564030150,2765,2765,2765,2765,0
20240605,153500,1564030150,2765,2765,2765,2765,0
20240605,153400,1564030150,2765,2765,2765,2765,0
20240605,153300,1564030150,2765,2765,2765,2765,13830
20240605,153200,1564030150,2765,2765,2765,2765,0
20240605,153100,1564030150,2765,2765,2765,2765,0
20240605,153000,1564030150,2765,2765,2765,2765,13830
20240605,152900,1525790200,2765,2765,2765,2765,0
20240605,152800,1525790200,2765,2765,2765,2765,0
20240605,152700,1525790200,2765,2765,2765,2765,0
20240605,152600,1525790200,2765,2765,2765,2765,0
20240605,152500,1525790200,2765,2765,2765,2765,0
20240605,152400,1525790200,2765,2765,2765,2765,0
20240605,152300,1525790200,2765,2765,2765,2765,0
20240605,152200,1525790200,2765,2765,2765,2765,0
20240605,152100,1525790200,2765,2765,2765,2765,0
20240605,152000,1525790200,2765,2765,2765,2765,0
20240605,151900,1525790200,2765,2765,2765,2760,304
20240605,151800,1524950640,2765,2765,2765,2760,820
20240605,151700,1522683640,2765,2760,2765,2760,1145
20240605,151600,1519518380,2765,2765,2765,2765,304
20240605,151500,1518677820,2765,2760,2765,2760,889
20240605,151400,1516220605,2765,2760,2765,2760,990
20240605,151300,1513487895,2765,2760,2765,2755,1150
20240605,151200,1510313120,2760,2765,2765,2755,1207
20240605,151100,1506982785,2765,2765,2765,2760,1015
20240605,151000,1504178665,2765,2760,2765,2755,2743
20240605,150900,1496608725,2760,2760,2760,2755,1108
20240605,150800,1493553065,2760,2760,2760,2755,1996
20240605,150700,1488048625,2760,2760,2760,2755,622
20240605,150600,1486333705,2755,2760,2760,2755,1029
20240605,150500,1483497705,2760,2765,2765,2755,1687
20240605,150400,1478843320,2760,2760,2765,2760,3326
20240605,150300,1469663460,2765,2765,2765,2760,603
20240605,150200,1467998970,2765,2755,2765,2755,604
20240605,150100,1466332480,2755,2760,2760,2755,2743
20240605,150000,1458764070,2760,2760,2765,2760,970
20240605,145900,1456086505,2765,2760,2765,2755,1081
20240605,145800,1453102380,2760,2755,2765,2755,3155
20240605,145700,1444395995,2755,2760,2765,2755,642
20240605,145600,1442625920,2760,2755,2760,2755,1668
20240605,145500,1438024665,2755,2760,2760,2755,1469
20240605,145400,1433975615,2755,2760,2760,2755,1039
20240605,145300,1431113110,2755,2760,2760,2755,1374
20240605,145200,1427327710,2760,2760,2760,2755,1215
20240605,145100,1423978470,2760,2755,2760,2755,723
20240605,145000,1421986220,2760,2760,2760,2755,1608
20240605,144900,1417549610,2760,2760,2760,2755,1200
20240605,144800,1414240750,2755,2760,2760,2755,1858
20240605,144700,1409115595,2755,2755,2760,2755,707
20240605,144600,1407167470,2760,2760,2760,2755,835
20240605,144500,1404866180,2760,2760,2760,2755,23994
20240605,144400,1338648675,2760,2765,2765,2760,971
20240605,144300,1335968590,2760,2765,2765,2760,560
20240605,144200,1334422755,2760,2765,2765,2760,1607
20240605,144100,1329981765,2765,2760,2765,2760,3443
20240605,144000,1320464360,2765,2760,2765,2760,673
20240605,143900,1318606745,2760,2760,2765,2760,808
20240605,143800,1316375945,2765,2760,2765,2760,1036
20240605,143700,1313513960,2765,2760,2765,2760,413
20240605,143600,1312373555,2760,2765,2765,2760,452
20240605,143500,1311125820,2765,2760,2765,2760,595
20240605,143400,1309481310,2765,2760,2765,2760,312
20240605,143300,1308619425,2760,2765,2765,2760,342
20240605,143200,1307674815,2765,2765,2765,2760,935
20240605,143100,1305090205,2760,2760,2760,2760,133
20240605,143000,1304723125,2760,2760,2760,2760,593
20240605,142900,1303086445,2765,2765,2765,2765,9
20240605,142800,1303061560,2760,2760,2760,2760,133
20240605,142700,1302694480,2760,2765,2765,2760,193
20240605,142600,1302161500,2765,2770,2770,2765,2129
20240605,142500,1296274800,2765,2765,2765,2765,133
20240605,142400,1295907055,2765,2765,2765,2765,730
20240605,142300,1293888605,2765,2765,2765,2765,633
20240605,142200,1292138360,2765,2765,2765,2765,132
20240605,142100,1291773380,2765,2765,2765,2765,349
20240605,142000,1290808395,2770,2770,2770,2765,141
20240605,141900,1290418490,2770,2770,2770,2770,1544
20240605,141800,1286141610,2765,2765,2765,2765,2021
20240605,141700,1280553545,2770,2770,2770,2765,334
20240605,141600,1279629030,2765,2765,2765,2765,733
20240605,141500,1277602285,2765,2765,2765,2765,132
20240605,141400,1277237305,2765,2765,2765,2765,0
20240605,141300,1277237305,2765,2770,2770,2765,134
20240605,141200,1276866790,2765,2770,2770,2765,171
20240605,141100,1276393940,2770,2765,2770,2765,178
20240605,141000,1275901540,2770,2770,2770,2770,8
20240605,140900,1275879380,2765,2765,2765,2765,155
20240605,140800,1275450805,2765,2765,2765,2765,133
20240605,140700,1275083060,2765,2765,2770,2765,375
20240605,140600,1274045085,2765,2765,2765,2765,133
20240605,140500,1273677340,2770,2770,2770,2770,1500
20240605,140400,1269522340,2765,2770,2770,2765,551
20240605,140300,1267996735,2770,2765,2770,2765,4632
20240605,140200,1255186755,2765,2765,2765,2765,133
20240605,140100,1254819010,2765,2765,2765,2765,934
20240605,140000,1252236500,2770,2770,2770,2770,262
20240605,135900,1251510760,2765,2770,2770,2765,135
20240605,135800,1251137475,2765,2765,2770,2765,616
20240605,135700,1249434185,2765,2765,2765,2765,528
20240605,135600,1247974265,2770,2765,2770,2765,139
20240605,135500,1247589900,2770,2770,2770,2770,51
20240605,135400,1247448630,2765,2770,2770,2765,207
20240605,135300,1246876265,2765,2765,2765,2765,133
20240605,135200,1246508520,2765,2765,2765,2765,133
20240605,135100,1246140775,2765,2765,2765,2765,133
20240605,135000,1245773030,2765,2765,2765,2765,0
20240605,134900,1245773030,2765,2770,2770,2765,325
20240605,134800,1244874365,2765,2770,2770,2765,1338
20240605,134700,1241174790,2770,2770,2770,2765,339
20240605,134600,1240236450,2770,2770,2770,2770,40
20240605,134500,1240125650,2765,2765,2770,2765,511
20240605,134400,1238712595,2770,2770,2770,2770,501
20240605,134300,1237324825,2770,2765,2770,2765,1133
20240605,134200,1234187075,2770,2765,2770,2765,135
20240605,134100,1233813790,2765,2770,2770,2765,878
20240605,134000,1231386085,2770,2770,2775,2770,21
20240605,133900,1231327890,2765,2775,2775,2765,5010
20240605,133800,1217450490,2770,2775,2775,2770,278
20240605,133700,1216679915,2775,2770,2775,2770,136
20240605,133600,1216303180,2775,2775,2775,2775,35
20240605,133500,1216206055,2775,2770,2775,2770,192
20240605,133400,1215673915,2775,2770,2775,2770,136
20240605,133300,1215297180,2775,2770,2775,2770,1091
20240605,133200,1212275095,2775,2765,2775,2765,3740
20240605,133100,1201915930,2770,2770,2770,2770,207
20240605,133000,1201342540,2770,2765,2770,2765,136
20240605,132900,1200966485,2770,2770,2775,2765,459
20240605,132800,1199695690,2770,2765,2775,2765,397
20240605,132700,1198597485,2775,2770,2775,2765,4907
20240605,132600,1185029460,2765,2770,2770,2765,1412
20240605,132500,1181118910,2770,2770,2770,2765,1844
20240605,132400,1176019195,2765,2765,2770,2765,498
20240605,132300,1174642200,2770,2765,2770,2765,138
20240605,132200,1174260600,2765,2765,2765,2765,43
20240605,132100,1174141705,2765,2770,2770,2765,143
20240605,132000,1173746260,2765,2770,2770,2765,139
20240605,131900,1173361895,2765,2770,2770,2765,257
20240605,131800,1172651140,2765,2765,2765,2765,134
20240605,131700,1172280630,2765,2765,2765,2765,22
20240605,131600,1172219800,2765,2770,2770,2765,140
20240605,131500,1171832665,2770,2770,2770,2765,65
20240605,131400,1171652685,2770,2770,2770,2765,401
20240605,131300,1170542580,2770,2770,2770,2765,240
20240605,131200,1169878780,2770,2775,2775,2770,4759
20240605,131100,1156696295,2775,2775,2775,2770,876
20240605,131000,1154269760,2770,2775,2775,2770,248
20240605,130900,1153582725,2775,2775,2775,2770,383
20240605,130800,1152520565,2770,2770,2775,2770,240
20240605,130700,1151855285,2770,2775,2775,2770,25
20240605,130600,1151785995,2770,2775,2775,2770,2963
20240605,130500,1143578410,2770,2780,2780,2770,665
20240605,130400,1141730115,2775,2775,2780,2775,1534
20240605,130300,1137473260,2780,2775,2780,2775,134
20240605,130200,1137101405,2780,2780,2780,2770,120
20240605,130100,1136768925,2775,2775,2775,2770,1233
20240605,130000,1133348015,2775,2780,2780,2770,69
20240605,125900,1133156500,2780,2775,2780,2775,217
20240605,125800,1132554285,2780,2775,2780,2775,726
20240605,125700,1130537060,2770,2770,2770,2770,133
20240605,125600,1130168650,2775,2775,2780,2775,184
20240605,125500,1129658045,2775,2780,2780,2775,34
20240605,125400,1129563690,2780,2770,2780,2770,256
20240605,125300,1128853945,2775,2775,2775,2770,14
20240605,125200,1128815115,2770,2775,2780,2770,3592
20240605,125100,1118864030,2770,2775,2780,2770,190
20240605,125000,1118337070,2780,2780,2780,2775,1932
20240605,124900,1112975360,2780,2785,2785,2775,1943
20240605,124800,1107582965,2785,2790,2790,2780,787
20240605,124700,1105394560,2790,2785,2795,2785,133
20240605,124600,1105023880,2785,2785,2785,2785,53
20240605,124500,1104876275,2800,2800,2800,2800,100
20240605,124400,1104596275,2800,2800,2800,2800,1033
20240605,124300,1101703875,2800,2785,2800,2785,4061
20240605,124200,1090366850,2785,2790,2790,2785,721
20240605,124100,1088358260,2790,2790,2790,2780,3922
20240605,124000,1077440255,2790,2790,2790,2785,573
20240605,123900,1075841590,2790,2785,2790,2785,335
20240605,123800,1074908565,2790,2790,2790,2790,0
20240605,123700,1074908565,2790,2790,2790,2790,0
20240605,123600,1074908565,2790,2790,2790,2785,63
20240605,123500,1074733030,2790,2785,2800,2780,5144
20240605,123400,1060427745,2800,2800,2800,2800,0
20240605,123300,1060427745,2800,2790,2800,2785,10263
20240605,123200,1031800120,2795,2795,2795,2795,0
20240605,123100,1031800120,2795,2795,2795,2795,2
20240605,123000,1031794530,2795,2790,2795,2790,7
20240605,122900,1031774990,2790,2795,2795,2790,925
20240605,122800,1029194040,2790,2790,2790,2790,1629
20240605,122700,1024649130,2790,2790,2790,2790,61
20240605,122600,1024478940,2790,2790,2790,2790,5077
20240605,122500,1010314110,2790,2785,2790,2785,2260
20240605,122400,1004018540,2785,2785,2785,2780,22
20240605,122300,1003957330,2785,2780,2785,2780,5
20240605,122200,1003943420,2785,2785,2785,2785,2
20240605,122100,1003937850,2785,2785,2785,2780,877
20240605,122000,1001495410,2785,2785,2785,2785,1
20240605,121900,1001492625,2785,2770,2785,2770,33
20240605,121800,1001400870,2770,2780,2780,2765,5002
20240605,121700,987558715,2785,2785,2785,2785,0
20240605,121600,987558715,2785,2785,2785,2785,31
20240605,121500,987472380,2785,2785,2785,2785,3
20240605,121400,987464025,2785,2785,2785,2785,0
20240605,121300,987464025,2785,2785,2785,2785,0
20240605,121200,987464025,2785,2780,2785,2780,63
20240605,121100,987288790,2775,2780,2780,2770,6167
20240605,121000,970177830,2780,2780,2780,2780,118
20240605,120900,969849790,2785,2785,2785,2785,0
20240605,120800,969849790,2785,2785,2785,2780,16
20240605,120700,969805235,2785,2785,2785,2785,4
20240605,120600,969794095,2790,2790,2790,2775,1911
20240605,120500,964482475,2790,2785,2790,2785,491
20240605,120400,963115030,2785,2785,2785,2780,2188
20240605,120300,957021500,2785,2785,2785,2785,1032
20240605,120200,954147380,2780,2780,2780,2780,642
20240605,120100,952362620,2785,2780,2785,2780,4000
20240605,120000,941237105,2780,2780,2780,2780,2
20240605,115900,941231545,2780,2780,2780,2775,9
20240605,115800,941206550,2775,2775,2775,2775,0
20240605,115700,941206550,2775,2775,2775,2775,91
20240605,115600,940954025,2775,2775,2775,2770,259
20240605,115500,940235350,2775,2775,2775,2775,1372
20240605,115400,936428050,2775,2775,2775,2775,141
20240605,115300,936036775,2775,2780,2780,2775,269
20240605,115200,935290155,2780,2780,2780,2775,321
20240605,115100,934399275,2775,2775,2775,2775,576
20240605,115000,932800875,2775,2775,2775,2775,418
20240605,114900,931640925,2775,2775,2780,2775,7518
20240605,114800,910753450,2780,2775,2780,2775,80
20240605,114700,910531440,2780,2775,2780,2775,181
20240605,114600,910029155,2775,2775,2775,2775,0
20240605,114500,910029155,2775,2775,2775,2775,1053
20240605,114400,907107080,2780,2770,2780,2770,490
20240605,114300,905748020,2780,2780,2780,2780,3
20240605,114200,905739680,2770,2780,2780,2770,2710
20240605,114100,898232880,2770,2775,2775,2770,599
20240605,114000,896573250,2775,2770,2775,2770,567
20240605,113900,895001740,2770,2770,2770,2770,2557
20240605,113800,887918850,2775,2775,2775,2775,0
20240605,113700,887918850,2775,2775,2775,2775,0
20240605,113600,887918850,2775,2775,2775,2775,206
20240605,113500,887347200,2775,2780,2780,2775,1329
20240605,113400,883659220,2775,2775,2775,2775,1
20240605,113300,883656445,2775,2775,2775,2775,1
20240605,113200,883653670,2775,2775,2775,2770,1386
20240605,113100,879811820,2775,2775,2775,2775,5
20240605,113000,879797945,2775,2775,2775,2775,360
20240605,112900,878798945,2775,2775,2775,2775,101
20240605,112800,878518670,2775,2775,2775,2775,0
20240605,112700,878518670,2775,2775,2775,2775,1414
20240605,112600,874594820,2775,2775,2775,2775,250
20240605,112500,873901070,2775,2775,2775,2775,8
20240605,112400,873878870,2775,2780,2780,2775,60
20240605,112300,873712220,2780,2775,2780,2775,1352
20240605,112200,869956910,2780,2780,2780,2780,10
20240605,112100,869929110,2780,2780,2780,2780,7
20240605,112000,869909650,2780,2775,2780,2775,25
20240605,111900,869840170,2775,2780,2780,2775,267
20240605,111800,869098965,2780,2780,2780,2775,1016
20240605,111700,866279480,2780,2780,2780,2780,1
20240605,111600,866276700,2780,2780,2780,2780,5
20240605,111500,866262800,2780,2780,2780,2780,3126
20240605,111400,857572520,2775,2775,2775,2775,93
20240605,111300,857314445,2775,2775,2775,2775,1403
20240605,111200,853421120,2775,2770,2775,2770,1671
20240605,111100,848792445,2770,2770,2770,2770,5382
20240605,111000,833884305,2770,2770,2770,2770,1123
20240605,110900,830773595,2770,2770,2770,2770,170
20240605,110800,830302695,2770,2765,2770,2765,1948
20240605,110700,824907495,2765,2765,2765,2765,2130
20240605,110600,819018045,2765,2770,2770,2765,112
20240605,110500,818708165,2765,2765,2770,2765,3234
20240605,110400,809764990,2765,2765,2770,2765,5014
20240605,110300,795896280,2770,2770,2770,2765,779
20240605,110200,793742235,2765,2770,2770,2765,395
20240605,110100,792649810,2765,2770,2770,2765,325
20240605,110000,791751040,2765,2770,2775,2765,1256
20240605,105900,788272275,2770,2770,2775,2765,1337
20240605,105800,784569150,2770,2775,2775,2770,1546
20240605,105700,780286710,2770,2770,2770,2770,3987
20240605,105600,769242720,2770,2770,2770,2770,101
20240605,105500,768962950,2770,2770,2775,2770,1279
20240605,105400,765420115,2770,2770,2770,2770,4120
20240605,105300,754007715,2770,2770,2770,2770,450
20240605,105200,752761215,2770,2770,2770,2770,10
20240605,105100,752733515,2770,2770,2770,2770,200
20240605,105000,752179515,2770,2770,2770,2770,69
20240605,104900,751988385,2770,2770,2770,2770,0
20240605,104800,751988385,2770,2770,2770,2770,0
20240605,104700,751988385,2770,2770,2770,2770,795
20240605,104600,749786235,2775,2770,2775,2770,279
20240605,104500,749013380,2775,2775,2775,2765,2103
20240605,104400,743197335,2775,2775,2775,2770,38
20240605,104300,743092060,2775,2770,2775,2770,51
20240605,104200,742950785,2775,2765,2775,2765,139
20240605,104100,742566415,2770,2770,2770,2770,50
20240605,104000,742427915,2775,2765,2775,2765,2001
20240605,103900,736895140,2765,2770,2775,2765,2282
20240605,103800,730583445,2775,2770,2775,2765,1283
20240605,103700,727030275,2770,2770,2770,2765,853
20240605,103600,724670825,2770,2770,2770,2770,61
20240605,103500,724501855,2770,2775,2775,2770,7276
20240605,103400,704347245,2775,2775,2775,2775,429
20240605,103300,703156770,2770,2770,2770,2770,750
20240605,103200,701079270,2770,2775,2775,2770,711
20240605,103100,699106800,2775,2775,2775,2775,16
20240605,103000,699062400,2775,2775,2775,2775,110
20240605,102900,698757150,2775,2775,2775,2775,5
20240605,102800,698743275,2770,2770,2770,2770,656
20240605,102700,696926155,2775,2775,2775,2770,735
20240605,102600,694890165,2770,2775,2775,2770,23404
20240605,102500,630060815,2775,2770,2780,2770,370
20240605,102400,629035525,2780,2775,2780,2775,70
20240605,102300,628841230,2775,2775,2775,2770,1487
20240605,102200,624715085,2780,2780,2780,2775,239
20240605,102100,624051665,2780,2780,2780,2780,203
20240605,102000,623487325,2780,2780,2780,2775,120
20240605,101900,623153800,2780,2775,2780,2775,2458
20240605,101800,616332825,2775,2775,2775,2775,5480
20240605,101700,601125825,2780,2775,2780,2775,293
20240605,101600,600312700,2780,2780,2780,2775,2786
20240605,101500,592581510,2780,2775,2780,2775,676
20240605,101400,590705585,2780,2780,2780,2775,599
20240605,101300,589042865,2780,2780,2780,2780,33
20240605,101200,588951125,2780,2775,2780,2775,13
20240605,101100,588915025,2780,2780,2780,2780,0
20240605,101000,588915025,2780,2775,2780,2775,1009
20240605,100900,586115005,2780,2775,2780,2775,1542
20240605,100800,581835760,2780,2780,2780,2775,1014
20240605,100700,579021865,2780,2770,2780,2770,828
20240605,100600,576722720,2770,2780,2780,2770,267
20240605,100500,575981770,2770,2780,2780,2770,3464
20240605,100400,566386020,2780,2780,2780,2770,356
20240605,100300,565396840,2775,2775,2775,2775,980
20240605,100200,562677340,2775,2775,2775,2775,263
20240605,100100,561947515,2775,2775,2775,2770,217
20240605,100000,561345920,2775,2780,2780,2775,220
20240605,095900,560735380,2780,2780,2780,2780,0
20240605,095800,560735380,2780,2775,2780,2775,76
20240605,095700,560524295,2775,2780,2780,2775,4671
20240605,095600,547561925,2775,2780,2780,2775,1994
20240605,095500,542027735,2775,2775,2780,2775,595
20240605,095400,540376545,2775,2775,2780,2775,431
20240605,095300,539180115,2780,2780,2780,2780,0
20240605,095200,539180115,2780,2775,2780,2775,883
20240605,095100,536729260,2780,2780,2780,2775,225
20240605,095000,536104765,2780,2780,2780,2780,907
20240605,094900,533583305,2780,2775,2780,2775,1005
20240605,094800,530794275,2775,2775,2775,2775,118
20240605,094700,530466825,2775,2775,2785,2775,3350
20240605,094600,521170455,2780,2780,2785,2780,116
20240605,094500,520847910,2780,2780,2785,2780,1129
20240605,094400,517708970,2785,2780,2785,2780,41
20240605,094300,517594860,2785,2785,2785,2780,2488
20240605,094200,510677200,2785,2785,2785,2785,86
20240605,094100,510437690,2785,2785,2785,2780,800
20240605,094000,508212190,2785,2780,2785,2780,74
20240605,093900,508006410,2785,2780,2790,2780,223
20240605,093800,507385205,2790,2790,2790,2785,278
20240605,093700,506610930,2790,2790,2790,2790,69
20240605,093600,506418420,2790,2780,2790,2780,4768
20240605,093500,493161585,2780,2780,2790,2780,4042
20240605,093400,481924785,2780,2775,2780,2770,1203
20240605,093300,478588375,2780,2775,2780,2775,252
20240605,093200,477889050,2775,2780,2780,2775,3601
20240605,093100,467896020,2780,2775,2780,2775,134
20240605,093000,467523825,2775,2775,2780,2770,2212
20240605,092900,461389570,2775,2775,2775,2775,2609
20240605,092800,454149595,2775,2775,2775,2775,299
20240605,092700,453319870,2775,2775,2775,2775,1020
20240605,092600,450489370,2775,2775,2775,2775,250
20240605,092500,449795620,2775,2775,2775,2770,763
20240605,092400,447679150,2775,2790,2790,2775,2511
20240605,092300,440710975,2790,2790,2790,2775,1829
20240605,092200,435631990,2790,2775,2790,2775,1188
20240605,092100,432335110,2775,2775,2775,2775,3296
20240605,092000,423188710,2775,2775,2775,2770,5965
20240605,091900,406650225,2775,2775,2775,2770,1421
20240605,091800,402706955,2775,2775,2775,2755,33566
20240605,091700,309885265,2790,2790,2790,2770,1101
20240605,091600,306827090,2770,2780,2790,2770,3131
20240605,091500,298137510,2780,2790,2790,2775,24513
20240605,091400,230039135,2790,2795,2795,2790,984
20240605,091300,227293720,2790,2790,2800,2790,1695
20240605,091200,222564595,2800,2805,2805,2790,14457
20240605,091100,182171485,2810,2810,2810,2810,229
20240605,091000,181527995,2810,2810,2810,2795,2538
20240605,090900,174397725,2810,2810,2810,2805,244
20240605,090800,173712090,2810,2810,2810,2795,2694
20240605,090700,166181735,2810,2810,2810,2800,2388
20240605,090600,159491865,2805,2805,2805,2805,401
20240605,090500,158367060,2805,2805,2805,2805,358
20240605,090400,157362870,2805,2815,2820,2805,14328
20240605,090300,116974090,2820,2815,2820,2815,2640
20240605,090200,109540465,2815,2810,2815,2800,22105
20240605,090100,47426840,2810,2810,2810,2790,7221
20240605,090000,27175765,2805,2800,2805,2795,9705