stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,204900,12215575275,4140,4140,4140,4140,36923
20240605,204800,12215575275,4140,4140,4140,4140,0
20240605,204700,12215575275,4140,4140,4140,4140,0
20240605,204600,12215575275,4140,4140,4140,4140,0
20240605,204500,12215575275,4140,4140,4140,4140,0
20240605,204400,12215575275,4140,4140,4140,4140,0
20240605,204300,12215575275,4140,4140,4140,4140,0
20240605,204200,12215575275,4140,4140,4140,4140,0
20240605,204100,12215575275,4140,4140,4140,4140,0
20240605,204000,12215575275,4140,4140,4140,4140,0
20240605,203900,12215575275,4140,4140,4140,4140,0
20240605,203800,12215575275,4140,4140,4140,4140,0
20240605,203700,12215575275,4140,4140,4140,4140,0
20240605,203600,12215575275,4140,4140,4140,4140,0
20240605,203500,12215575275,4140,4140,4140,4140,0
20240605,203400,12215575275,4140,4140,4140,4140,0
20240605,203300,12215575275,4140,4140,4140,4140,0
20240605,203200,12215575275,4140,4140,4140,4140,0
20240605,203100,12215575275,4140,4140,4140,4140,0
20240605,203000,12215575275,4140,4140,4140,4140,0
20240605,202900,12215575275,4140,4140,4140,4140,0
20240605,202800,12215575275,4140,4140,4140,4140,0
20240605,202700,12215575275,4140,4140,4140,4140,0
20240605,202600,12215575275,4140,4140,4140,4140,0
20240605,202500,12215575275,4140,4140,4140,4140,0
20240605,202400,12215575275,4140,4140,4140,4140,0
20240605,202300,12215575275,4140,4140,4140,4140,0
20240605,202200,12215575275,4140,4140,4140,4140,0
20240605,202100,12215575275,4140,4140,4140,4140,0
20240605,202000,12215575275,4140,4140,4140,4140,0
20240605,201900,12215575275,4140,4140,4140,4140,36923
20240605,201800,12215575275,4140,4140,4140,4140,0
20240605,201700,12215575275,4140,4140,4140,4140,0
20240605,201600,12215575275,4140,4140,4140,4140,0
20240605,201500,12215575275,4140,4140,4140,4140,0
20240605,201400,12215575275,4140,4140,4140,4140,0
20240605,201300,12215575275,4140,4140,4140,4140,0
20240605,201200,12215575275,4140,4140,4140,4140,0
20240605,201100,12215575275,4140,4140,4140,4140,0
20240605,201000,12215575275,4140,4140,4140,4140,0
20240605,200900,12215575275,4140,4140,4140,4140,0
20240605,200800,12215575275,4140,4140,4140,4140,0
20240605,200700,12215575275,4140,4140,4140,4140,0
20240605,200600,12215575275,4140,4140,4140,4140,0
20240605,200500,12215575275,4140,4140,4140,4140,0
20240605,200400,12215575275,4140,4140,4140,4140,0
20240605,200300,12215575275,4140,4140,4140,4140,0
20240605,200200,12215575275,4140,4140,4140,4140,0
20240605,200100,12215575275,4140,4140,4140,4140,0
20240605,200000,12215575275,4140,4140,4140,4140,0
20240605,195900,12215575275,4140,4140,4140,4140,0
20240605,195800,12215575275,4140,4140,4140,4140,0
20240605,195700,12215575275,4140,4140,4140,4140,0
20240605,195600,12215575275,4140,4140,4140,4140,0
20240605,195500,12215575275,4140,4140,4140,4140,0
20240605,195400,12215575275,4140,4140,4140,4140,0
20240605,195300,12215575275,4140,4140,4140,4140,0
20240605,195200,12215575275,4140,4140,4140,4140,0
20240605,195100,12215575275,4140,4140,4140,4140,0
20240605,195000,12215575275,4140,4140,4140,4140,0
20240605,194900,12215575275,4140,4140,4140,4140,36923
20240605,194800,12215575275,4140,4140,4140,4140,0
20240605,194700,12215575275,4140,4140,4140,4140,0
20240605,194600,12215575275,4140,4140,4140,4140,0
20240605,194500,12215575275,4140,4140,4140,4140,0
20240605,194400,12215575275,4140,4140,4140,4140,0
20240605,194300,12215575275,4140,4140,4140,4140,0
20240605,194200,12215575275,4140,4140,4140,4140,0
20240605,194100,12215575275,4140,4140,4140,4140,0
20240605,194000,12215575275,4140,4140,4140,4140,0
20240605,193900,12215575275,4140,4140,4140,4140,0
20240605,193800,12215575275,4140,4140,4140,4140,0
20240605,193700,12215575275,4140,4140,4140,4140,0
20240605,193600,12215575275,4140,4140,4140,4140,0
20240605,193500,12215575275,4140,4140,4140,4140,0
20240605,193400,12215575275,4140,4140,4140,4140,0
20240605,193300,12215575275,4140,4140,4140,4140,0
20240605,193200,12215575275,4140,4140,4140,4140,0
20240605,193100,12215575275,4140,4140,4140,4140,0
20240605,193000,12215575275,4140,4140,4140,4140,0
20240605,192900,12215575275,4140,4140,4140,4140,0
20240605,192800,12215575275,4140,4140,4140,4140,0
20240605,192700,12215575275,4140,4140,4140,4140,0
20240605,192600,12215575275,4140,4140,4140,4140,0
20240605,192500,12215575275,4140,4140,4140,4140,0
20240605,192400,12215575275,4140,4140,4140,4140,0
20240605,192300,12215575275,4140,4140,4140,4140,0
20240605,192200,12215575275,4140,4140,4140,4140,0
20240605,192100,12215575275,4140,4140,4140,4140,0
20240605,192000,12215575275,4140,4140,4140,4140,0
20240605,191900,12215575275,4140,4140,4140,4140,36923
20240605,191800,12215575275,4140,4140,4140,4140,0
20240605,191700,12215575275,4140,4140,4140,4140,0
20240605,191600,12215575275,4140,4140,4140,4140,0
20240605,191500,12215575275,4140,4140,4140,4140,0
20240605,191400,12215575275,4140,4140,4140,4140,0
20240605,191300,12215575275,4140,4140,4140,4140,0
20240605,191200,12215575275,4140,4140,4140,4140,0
20240605,191100,12215575275,4140,4140,4140,4140,0
20240605,191000,12215575275,4140,4140,4140,4140,0
20240605,190900,12215575275,4140,4140,4140,4140,0
20240605,190800,12215575275,4140,4140,4140,4140,0
20240605,190700,12215575275,4140,4140,4140,4140,0
20240605,190600,12215575275,4140,4140,4140,4140,0
20240605,190500,12215575275,4140,4140,4140,4140,0
20240605,190400,12215575275,4140,4140,4140,4140,0
20240605,190300,12215575275,4140,4140,4140,4140,0
20240605,190200,12215575275,4140,4140,4140,4140,0
20240605,190100,12215575275,4140,4140,4140,4140,0
20240605,190000,12215575275,4140,4140,4140,4140,0
20240605,185900,12215575275,4140,4140,4140,4140,0
20240605,185800,12215575275,4140,4140,4140,4140,0
20240605,185700,12215575275,4140,4140,4140,4140,0
20240605,185600,12215575275,4140,4140,4140,4140,0
20240605,185500,12215575275,4140,4140,4140,4140,0
20240605,185400,12215575275,4140,4140,4140,4140,0
20240605,185300,12215575275,4140,4140,4140,4140,0
20240605,185200,12215575275,4140,4140,4140,4140,0
20240605,185100,12215575275,4140,4140,4140,4140,0
20240605,185000,12215575275,4140,4140,4140,4140,0
20240605,184900,12215575275,4140,4140,4140,4140,36923
20240605,184800,12215575275,4140,4140,4140,4140,0
20240605,184700,12215575275,4140,4140,4140,4140,0
20240605,184600,12215575275,4140,4140,4140,4140,0
20240605,184500,12215575275,4140,4140,4140,4140,0
20240605,184400,12215575275,4140,4140,4140,4140,0
20240605,184300,12215575275,4140,4140,4140,4140,0
20240605,184200,12215575275,4140,4140,4140,4140,0
20240605,184100,12215575275,4140,4140,4140,4140,0
20240605,184000,12215575275,4140,4140,4140,4140,0
20240605,183900,12215575275,4140,4140,4140,4140,0
20240605,183800,12215575275,4140,4140,4140,4140,0
20240605,183700,12215575275,4140,4140,4140,4140,0
20240605,183600,12215575275,4140,4140,4140,4140,0
20240605,183500,12215575275,4140,4140,4140,4140,0
20240605,183400,12215575275,4140,4140,4140,4140,0
20240605,183300,12215575275,4140,4140,4140,4140,0
20240605,183200,12215575275,4140,4140,4140,4140,0
20240605,183100,12215575275,4140,4140,4140,4140,0
20240605,183000,12215575275,4140,4140,4140,4140,0
20240605,182900,12215575275,4140,4140,4140,4140,0
20240605,182800,12215575275,4140,4140,4140,4140,0
20240605,182700,12215575275,4140,4140,4140,4140,0
20240605,182600,12215575275,4140,4140,4140,4140,0
20240605,182500,12215575275,4140,4140,4140,4140,0
20240605,182400,12215575275,4140,4140,4140,4140,0
20240605,182300,12215575275,4140,4140,4140,4140,0
20240605,182200,12215575275,4140,4140,4140,4140,0
20240605,182100,12215575275,4140,4140,4140,4140,0
20240605,182000,12215575275,4140,4140,4140,4140,0
20240605,181900,12215575275,4140,4140,4140,4140,36923
20240605,181800,12215575275,4140,4140,4140,4140,0
20240605,181700,12215575275,4140,4140,4140,4140,0
20240605,181600,12215575275,4140,4140,4140,4140,0
20240605,181500,12215575275,4140,4140,4140,4140,0
20240605,181400,12215575275,4140,4140,4140,4140,0
20240605,181300,12215575275,4140,4140,4140,4140,0
20240605,181200,12215575275,4140,4140,4140,4140,0
20240605,181100,12215575275,4140,4140,4140,4140,0
20240605,181000,12215575275,4140,4140,4140,4140,0
20240605,180900,12215575275,4140,4140,4140,4140,0
20240605,180800,12215575275,4140,4140,4140,4140,0
20240605,180700,12215575275,4140,4140,4140,4140,0
20240605,180600,12215575275,4140,4140,4140,4140,0
20240605,180500,12215575275,4140,4140,4140,4140,0
20240605,180400,12215575275,4140,4140,4140,4140,0
20240605,180300,12215575275,4140,4140,4140,4140,0
20240605,180200,12215575275,4140,4140,4140,4140,0
20240605,180100,12215575275,4140,4140,4140,4140,0
20240605,180000,12215575275,4140,4140,4140,4140,0
20240605,175900,12215575275,4140,4140,4140,4140,0
20240605,175800,12215575275,4140,4140,4140,4140,0
20240605,175700,12215575275,4140,4140,4140,4140,0
20240605,175600,12215575275,4140,4140,4140,4140,0
20240605,175500,12215575275,4140,4140,4140,4140,0
20240605,175400,12215575275,4140,4140,4140,4140,0
20240605,175300,12215575275,4140,4140,4140,4140,0
20240605,175200,12215575275,4140,4140,4140,4140,0
20240605,175100,12215575275,4140,4140,4140,4140,0
20240605,175000,12215575275,4140,4140,4140,4140,0
20240605,174900,12215575275,4140,4140,4140,4140,36923
20240605,174800,12215575275,4140,4140,4140,4140,0
20240605,174700,12215575275,4140,4140,4140,4140,0
20240605,174600,12215575275,4140,4140,4140,4140,0
20240605,174500,12215575275,4140,4140,4140,4140,0
20240605,174400,12215575275,4140,4140,4140,4140,0
20240605,174300,12215575275,4140,4140,4140,4140,0
20240605,174200,12215575275,4140,4140,4140,4140,0
20240605,174100,12215575275,4140,4140,4140,4140,0
20240605,174000,12215575275,4140,4140,4140,4140,0
20240605,173900,12215575275,4140,4140,4140,4140,0
20240605,173800,12215575275,4140,4140,4140,4140,0
20240605,173700,12215575275,4140,4140,4140,4140,0
20240605,173600,12215575275,4140,4140,4140,4140,0
20240605,173500,12215575275,4140,4140,4140,4140,0
20240605,173400,12215575275,4140,4140,4140,4140,0
20240605,173300,12215575275,4140,4140,4140,4140,0
20240605,173200,12215575275,4140,4140,4140,4140,0
20240605,173100,12215575275,4140,4140,4140,4140,0
20240605,173000,12215575275,4140,4140,4140,4140,0
20240605,172900,12215575275,4140,4140,4140,4140,0
20240605,172800,12215575275,4140,4140,4140,4140,0
20240605,172700,12215575275,4140,4140,4140,4140,0
20240605,172600,12215575275,4140,4140,4140,4140,0
20240605,172500,12215575275,4140,4140,4140,4140,0
20240605,172400,12215575275,4140,4140,4140,4140,0
20240605,172300,12215575275,4140,4140,4140,4140,0
20240605,172200,12215575275,4140,4140,4140,4140,0
20240605,172100,12215575275,4140,4140,4140,4140,0
20240605,172000,12215575275,4140,4140,4140,4140,0
20240605,171900,12215575275,4140,4140,4140,4140,36923
20240605,171800,12215575275,4140,4140,4140,4140,0
20240605,171700,12215575275,4140,4140,4140,4140,0
20240605,171600,12215575275,4140,4140,4140,4140,0
20240605,171500,12215575275,4140,4140,4140,4140,0
20240605,171400,12215575275,4140,4140,4140,4140,0
20240605,171300,12215575275,4140,4140,4140,4140,0
20240605,171200,12215575275,4140,4140,4140,4140,0
20240605,171100,12215575275,4140,4140,4140,4140,0
20240605,171000,12215575275,4140,4140,4140,4140,0
20240605,170900,12215575275,4140,4140,4140,4140,0
20240605,170800,12215575275,4140,4140,4140,4140,0
20240605,170700,12215575275,4140,4140,4140,4140,0
20240605,170600,12215575275,4140,4140,4140,4140,0
20240605,170500,12215575275,4140,4140,4140,4140,0
20240605,170400,12215575275,4140,4140,4140,4140,0
20240605,170300,12215575275,4140,4140,4140,4140,0
20240605,170200,12215575275,4140,4140,4140,4140,0
20240605,170100,12215575275,4140,4140,4140,4140,0
20240605,170000,12215575275,4140,4140,4140,4140,0
20240605,165900,12215575275,4140,4140,4140,4140,0
20240605,165800,12215575275,4140,4140,4140,4140,0
20240605,165700,12215575275,4140,4140,4140,4140,0
20240605,165600,12215575275,4140,4140,4140,4140,0
20240605,165500,12215575275,4140,4140,4140,4140,0
20240605,165400,12215575275,4140,4140,4140,4140,0
20240605,165300,12215575275,4140,4140,4140,4140,0
20240605,165200,12215575275,4140,4140,4140,4140,0
20240605,165100,12215575275,4140,4140,4140,4140,0
20240605,165000,12215575275,4140,4140,4140,4140,0
20240605,164900,12215575275,4140,4140,4140,4140,36923
20240605,164800,12215575275,4140,4140,4140,4140,0
20240605,164700,12215575275,4140,4140,4140,4140,0
20240605,164600,12215575275,4140,4140,4140,4140,0
20240605,164500,12215575275,4140,4140,4140,4140,0
20240605,164400,12215575275,4140,4140,4140,4140,0
20240605,164300,12215575275,4140,4140,4140,4140,0
20240605,164200,12215575275,4140,4140,4140,4140,0
20240605,164100,12215575275,4140,4140,4140,4140,0
20240605,164000,12215575275,4140,4140,4140,4140,0
20240605,163900,12215575275,4140,4140,4140,4140,0
20240605,163800,12215575275,4140,4140,4140,4140,0
20240605,163700,12215575275,4140,4140,4140,4140,0
20240605,163600,12215575275,4140,4140,4140,4140,0
20240605,163500,12215575275,4140,4140,4140,4140,0
20240605,163400,12215575275,4140,4140,4140,4140,0
20240605,163300,12215575275,4140,4140,4140,4140,0
20240605,163200,12215575275,4140,4140,4140,4140,0
20240605,163100,12215575275,4140,4140,4140,4140,0
20240605,163000,12215575275,4140,4140,4140,4140,0
20240605,162900,12215575275,4140,4140,4140,4140,0
20240605,162800,12215575275,4140,4140,4140,4140,0
20240605,162700,12215575275,4140,4140,4140,4140,0
20240605,162600,12215575275,4140,4140,4140,4140,0
20240605,162500,12215575275,4140,4140,4140,4140,0
20240605,162400,12215575275,4140,4140,4140,4140,0
20240605,162300,12215575275,4140,4140,4140,4140,0
20240605,162200,12215575275,4140,4140,4140,4140,0
20240605,162100,12215575275,4140,4140,4140,4140,0
20240605,162000,12215575275,4140,4140,4140,4140,0
20240605,161900,12215575275,4140,4140,4140,4140,36923
20240605,161800,12215575275,4140,4140,4140,4140,0
20240605,161700,12215575275,4140,4140,4140,4140,0
20240605,161600,12215575275,4140,4140,4140,4140,0
20240605,161500,12215575275,4140,4140,4140,4140,0
20240605,161400,12215575275,4140,4140,4140,4140,0
20240605,161300,12215575275,4140,4140,4140,4140,0
20240605,161200,12215575275,4140,4140,4140,4140,0
20240605,161100,12215575275,4140,4140,4140,4140,0
20240605,161000,12215575275,4140,4140,4140,4140,0
20240605,160900,12215575275,4140,4140,4140,4140,0
20240605,160800,12215575275,4140,4140,4140,4140,0
20240605,160700,12215575275,4140,4140,4140,4140,0
20240605,160600,12215575275,4140,4140,4140,4140,0
20240605,160500,12215575275,4140,4140,4140,4140,0
20240605,160400,12215575275,4140,4140,4140,4140,0
20240605,160300,12215575275,4140,4140,4140,4140,0
20240605,160200,12215575275,4140,4140,4140,4140,0
20240605,160100,12215575275,4140,4140,4140,4140,0
20240605,160000,12215575275,4140,4140,4140,4140,0
20240605,155900,12215575275,4140,4140,4140,4140,0
20240605,155800,12215575275,4140,4140,4140,4140,0
20240605,155700,12215575275,4140,4140,4140,4140,0
20240605,155600,12215575275,4140,4140,4140,4140,0
20240605,155500,12215575275,4140,4140,4140,4140,0
20240605,155400,12215575275,4140,4140,4140,4140,0
20240605,155300,12215575275,4140,4140,4140,4140,0
20240605,155200,12215575275,4140,4140,4140,4140,0
20240605,155100,12215575275,4140,4140,4140,4140,0
20240605,155000,12215575275,4140,4140,4140,4140,0
20240605,154900,12215575275,4140,4140,4140,4140,36923
20240605,154800,12215575275,4140,4140,4140,4140,0
20240605,154700,12215575275,4140,4140,4140,4140,0
20240605,154600,12215575275,4140,4140,4140,4140,0
20240605,154500,12215575275,4140,4140,4140,4140,0
20240605,154400,12215575275,4140,4140,4140,4140,0
20240605,154300,12215575275,4140,4140,4140,4140,0
20240605,154200,12215575275,4140,4140,4140,4140,0
20240605,154100,12215575275,4140,4140,4140,4140,0
20240605,154000,12215575275,4140,4140,4140,4140,0
20240605,153900,12215575275,4140,4140,4140,4140,0
20240605,153800,12215575275,4140,4140,4140,4140,0
20240605,153700,12215575275,4140,4140,4140,4140,0
20240605,153600,12215575275,4140,4140,4140,4140,0
20240605,153500,12215575275,4140,4140,4140,4140,0
20240605,153400,12215575275,4140,4140,4140,4140,0
20240605,153300,12215575275,4140,4140,4140,4140,0
20240605,153200,12215575275,4140,4140,4140,4140,0
20240605,153100,12215575275,4140,4140,4140,4140,0
20240605,153000,12215575275,4140,4140,4140,4140,36923
20240605,152900,12062714055,4160,4160,4160,4160,0
20240605,152800,12062714055,4160,4160,4160,4160,0
20240605,152700,12062714055,4160,4160,4160,4160,0
20240605,152600,12062714055,4160,4160,4160,4160,0
20240605,152500,12062714055,4160,4160,4160,4160,0
20240605,152400,12062714055,4160,4160,4160,4160,0
20240605,152300,12062714055,4160,4160,4160,4160,0
20240605,152200,12062714055,4160,4160,4160,4160,0
20240605,152100,12062714055,4160,4160,4160,4160,0
20240605,152000,12062714055,4160,4160,4160,4160,0
20240605,151900,12062714055,4160,4150,4160,4145,6598
20240605,151800,12035325735,4145,4145,4145,4145,1440
20240605,151700,12029356935,4145,4140,4145,4140,2637
20240605,151600,12018434730,4140,4135,4140,4135,229
20240605,151500,12017487520,4135,4140,4140,4135,710
20240605,151400,12014550020,4140,4140,4140,4140,978
20240605,151300,12010501100,4140,4140,4140,4135,1255
20240605,151200,12005305930,4135,4150,4150,4135,3087
20240605,151100,11992499250,4155,4150,4160,4150,6589
20240605,151000,11965140235,4150,4165,4165,4150,6611
20240605,150900,11937677735,4155,4160,4170,4155,11836
20240605,150800,11888422580,4155,4160,4160,4155,951
20240605,150700,11884469790,4155,4140,4155,4135,10012
20240605,150600,11842961940,4140,4140,4140,4135,552
20240605,150500,11840677780,4140,4135,4140,4135,2182
20240605,150400,11831650340,4130,4135,4135,4130,1230
20240605,150300,11826567130,4135,4135,4135,4130,3953
20240605,150200,11810223725,4130,4120,4130,4120,1879
20240605,150100,11802467680,4115,4120,4120,4110,3740
20240605,150000,11787077560,4120,4130,4130,4120,1756
20240605,145900,11779841770,4130,4130,4130,4125,4385
20240605,145800,11761743065,4130,4130,4135,4130,3974
20240605,145700,11745324445,4130,4135,4135,4130,362
20240605,145600,11743829280,4130,4130,4140,4130,2772
20240605,145500,11732379495,4135,4135,4135,4135,1536
20240605,145400,11726028135,4130,4135,4135,4130,142
20240605,145300,11725441225,4135,4145,4145,4135,2916
20240605,145200,11713366490,4145,4140,4145,4140,3651
20240605,145100,11698235040,4140,4145,4145,4140,3684
20240605,145000,11682966870,4145,4140,4150,4135,6554
20240605,144900,11655809490,4135,4130,4140,4125,7333
20240605,144800,11625499240,4125,4125,4125,4120,4546
20240605,144700,11606750905,4125,4120,4125,4120,162
20240605,144600,11606083160,4120,4125,4125,4115,118
20240605,144500,11605597090,4120,4115,4120,4115,4519
20240605,144400,11586985810,4115,4115,4120,4115,2657
20240605,144300,11576049450,4115,4125,4125,4115,963
20240605,144200,11572083455,4125,4120,4125,4120,2226
20240605,144100,11562903835,4115,4110,4115,4110,1854
20240605,144000,11555275695,4115,4110,4115,4110,1667
20240605,143900,11548424265,4115,4110,4115,4110,873
20240605,143800,11544834625,4110,4110,4110,4105,2075
20240605,143700,11536306390,4110,4115,4115,4105,1547
20240605,143600,11529949715,4100,4100,4105,4100,714
20240605,143500,11527021315,4115,4105,4115,4105,3522
20240605,143400,11512535740,4105,4100,4105,4100,2446
20240605,143300,11502502495,4100,4110,4110,4100,5027
20240605,143200,11481874620,4110,4110,4110,4105,1052
20240605,143100,11477553695,4115,4115,4120,4115,2179
20240605,143000,11468586985,4120,4125,4130,4120,8181
20240605,142900,11434832745,4125,4115,4125,4105,2594
20240605,142800,11424143880,4120,4105,4120,4105,4361
20240605,142700,11406220590,4105,4105,4105,4105,719
20240605,142600,11403269095,4105,4105,4110,4105,724
20240605,142500,11400296640,4100,4085,4100,4085,7651
20240605,142400,11368943450,4085,4090,4090,4085,1883
20240605,142300,11361246855,4090,4090,4090,4090,140
20240605,142200,11360674255,4085,4085,4085,4085,493
20240605,142100,11358660350,4085,4085,4085,4085,1248
20240605,142000,11353562270,4085,4090,4090,4085,6485
20240605,141900,11327038625,4095,4100,4100,4095,2372
20240605,141800,11317324280,4100,4100,4100,4100,200
20240605,141700,11316504280,4100,4105,4105,4100,1554
20240605,141600,11310132825,4105,4095,4105,4095,103
20240605,141500,11309711020,4095,4095,4105,4095,3838
20240605,141400,11293983550,4095,4090,4095,4090,160
20240605,141300,11293328600,4090,4085,4090,4085,4509
20240605,141200,11274904190,4090,4090,4090,4085,1967
20240605,141100,11266868615,4095,4095,4095,4085,2715
20240605,141000,11255764985,4090,4090,4095,4090,1838
20240605,140900,11248247460,4090,4100,4100,4090,1409
20240605,140800,11242480575,4100,4095,4100,4095,358
20240605,140700,11241014525,4095,4100,4100,4095,1725
20240605,140600,11233943775,4100,4100,4100,4100,2000
20240605,140500,11225743775,4100,4105,4105,4100,560
20240605,140400,11223447425,4110,4105,4110,4095,2145
20240605,140300,11214643035,4105,4105,4105,4105,150
20240605,140200,11214027285,4105,4100,4105,4100,1072
20240605,140100,11209627075,4105,4105,4105,4105,32
20240605,140000,11209495715,4090,4090,4090,4090,2010
20240605,135900,11201274815,4090,4110,4110,4090,1870
20240605,135800,11193615870,4100,4095,4100,4095,220
20240605,135700,11192713875,4095,4095,4100,4095,198
20240605,135600,11191902630,4095,4105,4110,4095,15215
20240605,135500,11129512515,4110,4115,4115,4110,1755
20240605,135400,11122295590,4115,4120,4125,4115,1312
20240605,135300,11116891280,4120,4110,4120,4105,6369
20240605,135200,11090664965,4110,4100,4110,4100,2252
20240605,135100,11081415445,4095,4095,4095,4095,455
20240605,135000,11079552220,4095,4110,4110,4095,835
20240605,134900,11076127870,4090,4110,4115,4090,7653
20240605,134800,11044747965,4110,4100,4115,4095,10836
20240605,134700,11000240790,4095,4060,4100,4055,3804
20240605,134600,10984687145,4060,4070,4070,4060,3132
20240605,134500,10971970540,4075,4070,4075,4070,2801
20240605,134400,10960570365,4060,4065,4065,4060,1331
20240605,134300,10955160850,4065,4055,4065,4055,3946
20240605,134200,10939131735,4055,4055,4055,4055,3554
20240605,134100,10924720265,4055,4060,4060,4055,6998
20240605,134000,10896325130,4060,4060,4060,4060,1541
20240605,133900,10890068670,4060,4060,4060,4055,638
20240605,133800,10887478470,4060,4060,4060,4055,1078
20240605,133700,10883101940,4060,4055,4060,4055,1696
20240605,133600,10876224485,4055,4055,4060,4055,803
20240605,133500,10872967240,4055,4060,4060,4055,283
20240605,133400,10871818725,4060,4060,4060,4055,3045
20240605,133300,10859467070,4055,4055,4055,4055,1168
20240605,133200,10854730830,4055,4060,4060,4055,4043
20240605,133100,10838333295,4060,4065,4065,4060,990
20240605,133000,10834312645,4065,4065,4065,4060,353
20240605,132900,10832878230,4065,4060,4065,4060,406
20240605,132800,10831229820,4060,4065,4065,4060,499
20240605,132700,10829201890,4065,4075,4075,4065,393
20240605,132600,10827604245,4065,4065,4075,4065,970
20240605,132500,10823658195,4065,4065,4065,4065,520
20240605,132400,10821544395,4060,4060,4060,4060,703
20240605,132300,10818690215,4065,4065,4065,4065,122
20240605,132200,10818194285,4065,4065,4065,4065,496
20240605,132100,10816178045,4065,4065,4065,4065,1262
20240605,132000,10811048015,4065,4065,4065,4065,327
20240605,131900,10809718760,4065,4060,4065,4060,1025
20240605,131800,10805554970,4060,4055,4060,4055,522
20240605,131700,10803438205,4055,4055,4055,4055,1066
20240605,131600,10799115575,4055,4055,4055,4050,2121
20240605,131500,10790523395,4055,4050,4060,4050,1451
20240605,131400,10784645775,4050,4055,4060,4050,626
20240605,131300,10782109085,4055,4055,4065,4055,23
20240605,131200,10782015775,4065,4065,4065,4065,1
20240605,131100,10782011710,4065,4065,4075,4065,599
20240605,131000,10779576755,4060,4055,4075,4055,2599
20240605,130900,10769016735,4055,4055,4055,4045,3811
20240605,130800,10753587220,4055,4050,4055,4050,1590
20240605,130700,10747146945,4050,4060,4060,4050,5836
20240605,130600,10723485130,4055,4055,4055,4055,697
20240605,130500,10720658795,4055,4055,4060,4050,2137
20240605,130400,10711994475,4055,4060,4060,4055,2447
20240605,130300,10702071790,4055,4055,4055,4055,606
20240605,130200,10699614460,4055,4055,4060,4055,839
20240605,130100,10696212265,4055,4060,4060,4055,272
20240605,130000,10695108025,4060,4070,4070,4060,424
20240605,125900,10693386525,4075,4060,4075,4060,3458
20240605,125800,10679342880,4060,4060,4065,4060,1349
20240605,125700,10673864940,4060,4075,4080,4060,7541
20240605,125600,10643192405,4075,4075,4075,4075,284
20240605,125500,10642035105,4075,4070,4075,4065,631
20240605,125400,10639468340,4065,4065,4070,4065,1132
20240605,125300,10634866610,4065,4070,4070,4065,961
20240605,125200,10630960140,4065,4065,4075,4065,1868
20240605,125100,10623364210,4060,4075,4075,4060,6129
20240605,125000,10598438210,4070,4075,4075,4070,2089
20240605,124900,10589927035,4075,4090,4090,4075,953
20240605,124800,10586040045,4090,4085,4090,4085,644
20240605,124700,10583408320,4090,4090,4090,4075,1495
20240605,124600,10577305410,4080,4100,4100,4080,11116
20240605,124500,10531773570,4100,4110,4110,4100,2006
20240605,124400,10523548960,4110,4110,4110,4110,330
20240605,124300,10522192660,4110,4110,4110,4100,1337
20240605,124200,10516710290,4100,4100,4100,4100,1141
20240605,124100,10512032190,4100,4095,4100,4095,421
20240605,124000,10510308145,4095,4100,4100,4095,5709
20240605,123900,10486929770,4100,4100,4100,4100,1087
20240605,123800,10482473070,4100,4095,4100,4095,493
20240605,123700,10480452755,4095,4110,4110,4095,4991
20240605,123600,10459942405,4115,4110,4115,4110,228
20240605,123500,10459005175,4110,4100,4110,4100,6268
20240605,123400,10433247635,4100,4100,4100,4100,600
20240605,123300,10430787635,4100,4100,4100,4100,214
20240605,123200,10429910235,4095,4110,4110,4095,549
20240605,123100,10427659695,4100,4105,4110,4100,8720
20240605,123000,10391903190,4105,4105,4120,4100,2120
20240605,122900,10383201565,4110,4110,4115,4110,2491
20240605,122800,10372960015,4110,4105,4110,4105,923
20240605,122700,10369166545,4105,4125,4125,4105,1452
20240605,122600,10363190400,4125,4115,4125,4110,2642
20240605,122500,10352310625,4115,4110,4125,4110,4616
20240605,122400,10333304995,4110,4100,4110,4100,4839
20240605,122300,10313451930,4100,4100,4105,4095,13016
20240605,122200,10260046620,4100,4095,4105,4095,1746
20240605,122100,10252888280,4100,4075,4100,4075,10024
20240605,122000,10211876855,4075,4060,4075,4060,757
20240605,121900,10208803420,4060,4060,4060,4045,11373
20240605,121800,10162742825,4055,4070,4080,4050,12185
20240605,121700,10113254295,4070,4080,4080,4070,359
20240605,121600,10111789675,4080,4080,4080,4080,35
20240605,121500,10111646875,4080,4070,4085,4065,2740
20240605,121400,10100494695,4070,4075,4085,4070,1509
20240605,121300,10094347770,4075,4075,4075,4075,660
20240605,121200,10091658270,4070,4075,4080,4070,1461
20240605,121100,10085705950,4075,4075,4075,4070,1327
20240605,121000,10080302565,4075,4080,4085,4075,1329
20240605,120900,10074884970,4080,4075,4085,4075,2191
20240605,120800,10065935465,4075,4080,4085,4075,822
20240605,120700,10062584185,4080,4080,4090,4080,2028
20240605,120600,10054303020,4080,4075,4080,4075,503
20240605,120500,10052250930,4080,4080,4090,4080,803
20240605,120400,10048973875,4080,4090,4090,4080,1641
20240605,120300,10042268565,4075,4080,4080,4075,6843
20240605,120200,10014355110,4075,4075,4075,4075,277
20240605,120100,10013226335,4070,4075,4075,4070,498
20240605,120000,10011197020,4075,4075,4075,4075,20
20240605,115900,10011115520,4075,4075,4080,4075,1450
20240605,115800,10005206520,4075,4075,4075,4075,497
20240605,115700,10003181245,4075,4075,4075,4075,197
20240605,115600,10002378470,4075,4090,4090,4075,744
20240605,115500,9999343440,4090,4080,4090,4080,2592
20240605,115400,9988762640,4080,4085,4085,4080,400
20240605,115300,9987129800,4075,4075,4080,4070,3559
20240605,115200,9972620200,4075,4070,4075,4070,415
20240605,115100,9970931045,4065,4065,4065,4065,198
20240605,115000,9970126175,4065,4070,4070,4065,210
20240605,114900,9969272515,4065,4070,4075,4060,1008
20240605,114800,9965170475,4060,4060,4060,4060,913
20240605,114700,9961463695,4060,4065,4065,4055,3368
20240605,114600,9947788340,4065,4075,4080,4065,414
20240605,114500,9946101915,4080,4070,4080,4070,1351
20240605,114400,9940600865,4070,4080,4080,4070,1046
20240605,114300,9936343185,4080,4060,4080,4060,1379
20240605,114200,9930731205,4055,4055,4065,4045,4236
20240605,114100,9913578370,4055,4045,4070,4045,1748
20240605,114000,9906491215,4050,4070,4070,4050,12339
20240605,113900,9856407890,4070,4070,4075,4070,1265
20240605,113800,9851258580,4075,4070,4075,4070,364
20240605,113700,9849776770,4070,4075,4075,4070,1054
20240605,113600,9845482175,4075,4080,4080,4075,421
20240605,113500,9843764545,4080,4075,4080,4075,1926
20240605,113400,9835906665,4075,4075,4080,4075,1114
20240605,113300,9831367100,4075,4080,4080,4075,247
20240605,113200,9830360515,4080,4080,4080,4075,1180
20240605,113100,9825551655,4080,4080,4080,4075,493
20240605,113000,9823541560,4080,4085,4085,4080,422
20240605,112900,9821817990,4080,4080,4085,4075,984
20240605,112800,9817804685,4075,4075,4075,4075,342
20240605,112700,9816411035,4075,4075,4075,4075,217
20240605,112600,9815526760,4075,4070,4080,4070,2472
20240605,112500,9805452410,4075,4080,4080,4070,5726
20240605,112400,9782103725,4085,4090,4090,4080,1772
20240605,112300,9774867255,4090,4095,4095,4085,419
20240605,112200,9773153665,4090,4090,4090,4090,225
20240605,112100,9772233415,4090,4090,4090,4080,2815
20240605,112000,9760731355,4090,4095,4095,4090,1225
20240605,111900,9755720030,4095,4095,4100,4090,827
20240605,111800,9752333520,4095,4095,4095,4090,2533
20240605,111700,9741964385,4095,4095,4095,4090,2645
20240605,111600,9731133115,4095,4095,4095,4090,1797
20240605,111500,9723775390,4095,4095,4095,4090,818
20240605,111400,9720429015,4095,4085,4095,4075,1169
20240605,111300,9715652935,4085,4055,4085,4055,1008
20240605,111200,9711545185,4055,4045,4055,4045,736
20240605,111100,9708566075,4045,4045,4055,4045,1290
20240605,111000,9703348015,4040,4060,4060,4040,9186
20240605,110900,9666151460,4060,4075,4075,4060,5528
20240605,110800,9643685745,4075,4070,4080,4070,2317
20240605,110700,9634239105,4065,4060,4065,4060,766
20240605,110600,9631127515,4055,4050,4065,4045,2066
20240605,110500,9622760640,4050,4050,4050,4045,1794
20240605,110400,9615498225,4050,4045,4050,4040,1391
20240605,110300,9609872080,4035,4040,4045,4030,1413
20240605,110200,9604173725,4045,4045,4045,4030,6929
20240605,110100,9576191335,4045,4050,4050,4045,895
20240605,110000,9572569000,4050,4055,4055,4050,4701
20240605,105900,9553529690,4055,4065,4070,4050,20073
20240605,105800,9472064225,4065,4070,4070,4065,401
20240605,105700,9470432160,4075,4065,4075,4065,133
20240605,105600,9469890195,4065,4075,4075,4060,5362
20240605,105500,9448093805,4075,4080,4080,4075,83
20240605,105400,9447755325,4085,4070,4085,4065,7243
20240605,105300,9418295875,4070,4070,4075,4065,2336
20240605,105200,9408788500,4070,4075,4075,4070,8606
20240605,105100,9373761180,4075,4080,4080,4075,8479
20240605,105000,9339199585,4080,4080,4080,4080,1510
20240605,104900,9333038785,4085,4090,4090,4085,1068
20240605,104800,9328675955,4090,4085,4090,4085,1898
20240605,104700,9320914270,4075,4090,4090,4075,477
20240605,104600,9318970450,4075,4085,4095,4070,5160
20240605,104500,9297934535,4080,4085,4085,4075,6083
20240605,104400,9273130365,4085,4090,4095,4085,1197
20240605,104300,9268239765,4095,4090,4095,4090,947
20240605,104200,9264366520,4090,4085,4090,4080,1508
20240605,104100,9258209405,4080,4080,4085,4075,933
20240605,104000,9254403650,4070,4095,4095,4070,13471
20240605,103900,9199402065,4100,4100,4100,4090,856
20240605,103800,9195898845,4090,4100,4100,4085,923
20240605,103700,9192123405,4085,4110,4110,4085,3618
20240605,103600,9177290625,4100,4115,4115,4100,1533
20240605,103500,9170988150,4115,4100,4115,4100,5543
20240605,103400,9148254935,4100,4120,4120,4100,3758
20240605,103300,9132808510,4120,4120,4125,4120,1943
20240605,103200,9124803250,4120,4120,4120,4110,3031
20240605,103100,9112325870,4120,4120,4125,4120,3310
20240605,103000,9098675870,4120,4085,4120,4085,12535
20240605,102900,9047266655,4080,4085,4085,4075,391
20240605,102800,9045670775,4075,4085,4085,4070,7926
20240605,102700,9013398435,4070,4070,4090,4070,2164
20240605,102600,9004588355,4070,4095,4095,4060,12318
20240605,102500,8954417510,4095,4100,4100,4090,1387
20240605,102400,8948739500,4100,4085,4100,4080,974
20240605,102300,8944762200,4090,4110,4110,4085,21094
20240605,102200,8858426445,4110,4135,4140,4110,19492
20240605,102100,8777983670,4140,4140,4140,4125,12354
20240605,102000,8726900770,4140,4140,4150,4130,12534
20240605,101900,8675012020,4145,4155,4160,4145,6602
20240605,101800,8647589065,4155,4150,4155,4140,991
20240605,101700,8643474590,4140,4135,4155,4135,14381
20240605,101600,8583820665,4140,4135,4140,4130,2408
20240605,101500,8573867015,4130,4135,4150,4130,14341
20240605,101400,8514511960,4135,4140,4140,4135,5601
20240605,101300,8491350910,4135,4140,4145,4130,6257
20240605,101200,8465467675,4135,4145,4150,4135,8923
20240605,101100,8428532015,4145,4155,4160,4140,7388
20240605,101000,8397878135,4160,4135,4180,4125,29422
20240605,100900,8275776480,4135,4135,4140,4125,18080
20240605,100800,8201036935,4135,4100,4135,4095,20913
20240605,100700,8115069190,4105,4085,4105,4070,41298
20240605,100600,7946107015,4080,4080,4090,4075,21830
20240605,100500,7857050385,4075,4060,4080,4060,19286
20240605,100400,7778646190,4060,4060,4065,4055,26415
20240605,100300,7671440005,4055,4045,4065,4040,17970
20240605,100200,7598568205,4040,4040,4050,4040,4851
20240605,100100,7578958660,4045,4040,4050,4040,2223
20240605,100000,7569974275,4030,4050,4055,4030,13383
20240605,095900,7515778850,4055,4050,4055,4040,5499
20240605,095800,7493521120,4050,4050,4065,4050,12725
20240605,095700,7441898185,4050,4040,4050,4035,7178
20240605,095600,7412890280,4040,4040,4050,4035,12371
20240605,095500,7362883055,4045,4015,4050,4015,25079
20240605,095400,7261637085,4015,3995,4020,3995,9935
20240605,095300,7221754120,4000,3980,4000,3975,23377
20240605,095200,7128741745,3975,3975,3995,3960,21514
20240605,095100,7043391390,3960,3985,3985,3945,66543
20240605,095000,6779433570,3980,4000,4000,3980,38214
20240605,094900,6626917685,4000,4015,4015,4000,78666
20240605,094800,6311995325,4015,4030,4030,4010,6551
20240605,094700,6285676000,4025,4030,4030,4025,8658
20240605,094600,6250793855,4025,4005,4025,4005,9068
20240605,094500,6214419380,4010,4020,4020,4005,27403
20240605,094400,6104498285,4020,4030,4030,4015,29323
20240605,094300,5986609010,4030,4030,4035,4030,4800
20240605,094200,5967264880,4030,4030,4035,4025,17382
20240605,094100,5897222085,4030,4025,4030,4020,8395
20240605,094000,5863422815,4030,4030,4040,4020,20689
20240605,093900,5780113900,4035,4035,4040,4030,26980
20240605,093800,5671257935,4035,4050,4090,4035,22661
20240605,093700,5579464920,4050,4045,4075,4045,6459
20240605,093600,5553293675,4045,4050,4060,4045,6935
20240605,093500,5525193790,4050,4040,4060,4040,13162
20240605,093400,5471901135,4040,4055,4055,4030,8687
20240605,093300,5436819665,4055,4060,4060,4040,24571
20240605,093200,5337299500,4055,4050,4060,4050,7602
20240605,093100,5306478315,4050,4050,4060,4045,13302
20240605,093000,5252609985,4050,4020,4055,4020,26947
20240605,092900,5143610700,4035,4045,4050,4010,89481
20240605,092800,4783058500,4045,4060,4060,4045,45574
20240605,092700,4598472235,4055,4070,4070,4055,35406
20240605,092600,4454573890,4075,4065,4075,4065,16415
20240605,092500,4387705980,4065,4070,4070,4060,34233
20240605,092400,4248555475,4065,4085,4085,4065,44708
20240605,092300,4066604485,4085,4100,4105,4075,34462
20240605,092200,3925906955,4105,4075,4105,4070,21851
20240605,092100,3836685310,4070,4075,4085,4065,43917
20240605,092000,3657887335,4075,4090,4095,4045,107948
20240605,091900,3218641490,4090,4120,4125,4090,124405
20240605,091800,2707723090,4120,4115,4135,4110,32815
20240605,091700,2572521940,4115,4110,4130,4105,53584
20240605,091600,2352326935,4110,4140,4140,4105,100766
20240605,091500,1936663555,4140,4160,4175,4130,71760
20240605,091400,1638988030,4165,4200,4200,4160,77245
20240605,091300,1315982530,4200,4220,4225,4200,48744
20240605,091200,1110579980,4225,4225,4230,4215,23127
20240605,091100,1012972980,4225,4240,4245,4220,19650
20240605,091000,929878070,4240,4255,4270,4230,19499
20240605,090900,847070095,4255,4260,4275,4250,8571
20240605,090800,810570115,4260,4300,4310,4250,26220
20240605,090700,698525235,4300,4315,4325,4295,26624
20240605,090600,583709885,4320,4310,4325,4310,9187
20240605,090500,544058995,4310,4310,4320,4305,9373
20240605,090400,503660665,4310,4275,4310,4270,11357
20240605,090300,454845115,4275,4260,4300,4260,9867
20240605,090200,412647915,4270,4235,4270,4215,23266
20240605,090100,314124630,4235,4245,4270,4205,36758
20240605,090000,158824810,4245,4290,4300,4245,35756