stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,212300,552370635,4695,4695,4695,4695,2289
20240605,212200,552370635,4695,4695,4695,4695,0
20240605,212100,552370635,4695,4695,4695,4695,0
20240605,212000,552370635,4695,4695,4695,4695,0
20240605,211900,552370635,4695,4695,4695,4695,0
20240605,211800,552370635,4695,4695,4695,4695,0
20240605,211700,552370635,4695,4695,4695,4695,0
20240605,211600,552370635,4695,4695,4695,4695,0
20240605,211500,552370635,4695,4695,4695,4695,0
20240605,211400,552370635,4695,4695,4695,4695,0
20240605,211300,552370635,4695,4695,4695,4695,0
20240605,211200,552370635,4695,4695,4695,4695,0
20240605,211100,552370635,4695,4695,4695,4695,0
20240605,211000,552370635,4695,4695,4695,4695,0
20240605,210900,552370635,4695,4695,4695,4695,0
20240605,210800,552370635,4695,4695,4695,4695,0
20240605,210700,552370635,4695,4695,4695,4695,0
20240605,210600,552370635,4695,4695,4695,4695,0
20240605,210500,552370635,4695,4695,4695,4695,0
20240605,210400,552370635,4695,4695,4695,4695,0
20240605,210300,552370635,4695,4695,4695,4695,0
20240605,210200,552370635,4695,4695,4695,4695,0
20240605,210100,552370635,4695,4695,4695,4695,0
20240605,210000,552370635,4695,4695,4695,4695,0
20240605,205900,552370635,4695,4695,4695,4695,0
20240605,205800,552370635,4695,4695,4695,4695,0
20240605,205700,552370635,4695,4695,4695,4695,0
20240605,205600,552370635,4695,4695,4695,4695,0
20240605,205500,552370635,4695,4695,4695,4695,0
20240605,205400,552370635,4695,4695,4695,4695,0
20240605,205300,552370635,4695,4695,4695,4695,2289
20240605,205200,552370635,4695,4695,4695,4695,0
20240605,205100,552370635,4695,4695,4695,4695,0
20240605,205000,552370635,4695,4695,4695,4695,0
20240605,204900,552370635,4695,4695,4695,4695,0
20240605,204800,552370635,4695,4695,4695,4695,0
20240605,204700,552370635,4695,4695,4695,4695,0
20240605,204600,552370635,4695,4695,4695,4695,0
20240605,204500,552370635,4695,4695,4695,4695,0
20240605,204400,552370635,4695,4695,4695,4695,0
20240605,204300,552370635,4695,4695,4695,4695,0
20240605,204200,552370635,4695,4695,4695,4695,0
20240605,204100,552370635,4695,4695,4695,4695,0
20240605,204000,552370635,4695,4695,4695,4695,0
20240605,203900,552370635,4695,4695,4695,4695,0
20240605,203800,552370635,4695,4695,4695,4695,0
20240605,203700,552370635,4695,4695,4695,4695,0
20240605,203600,552370635,4695,4695,4695,4695,0
20240605,203500,552370635,4695,4695,4695,4695,0
20240605,203400,552370635,4695,4695,4695,4695,0
20240605,203300,552370635,4695,4695,4695,4695,0
20240605,203200,552370635,4695,4695,4695,4695,0
20240605,203100,552370635,4695,4695,4695,4695,0
20240605,203000,552370635,4695,4695,4695,4695,0
20240605,202900,552370635,4695,4695,4695,4695,0
20240605,202800,552370635,4695,4695,4695,4695,0
20240605,202700,552370635,4695,4695,4695,4695,0
20240605,202600,552370635,4695,4695,4695,4695,0
20240605,202500,552370635,4695,4695,4695,4695,0
20240605,202400,552370635,4695,4695,4695,4695,0
20240605,202300,552370635,4695,4695,4695,4695,2289
20240605,202200,552370635,4695,4695,4695,4695,0
20240605,202100,552370635,4695,4695,4695,4695,0
20240605,202000,552370635,4695,4695,4695,4695,0
20240605,201900,552370635,4695,4695,4695,4695,0
20240605,201800,552370635,4695,4695,4695,4695,0
20240605,201700,552370635,4695,4695,4695,4695,0
20240605,201600,552370635,4695,4695,4695,4695,0
20240605,201500,552370635,4695,4695,4695,4695,0
20240605,201400,552370635,4695,4695,4695,4695,0
20240605,201300,552370635,4695,4695,4695,4695,0
20240605,201200,552370635,4695,4695,4695,4695,0
20240605,201100,552370635,4695,4695,4695,4695,0
20240605,201000,552370635,4695,4695,4695,4695,0
20240605,200900,552370635,4695,4695,4695,4695,0
20240605,200800,552370635,4695,4695,4695,4695,0
20240605,200700,552370635,4695,4695,4695,4695,0
20240605,200600,552370635,4695,4695,4695,4695,0
20240605,200500,552370635,4695,4695,4695,4695,0
20240605,200400,552370635,4695,4695,4695,4695,0
20240605,200300,552370635,4695,4695,4695,4695,0
20240605,200200,552370635,4695,4695,4695,4695,0
20240605,200100,552370635,4695,4695,4695,4695,0
20240605,200000,552370635,4695,4695,4695,4695,0
20240605,195900,552370635,4695,4695,4695,4695,0
20240605,195800,552370635,4695,4695,4695,4695,0
20240605,195700,552370635,4695,4695,4695,4695,0
20240605,195600,552370635,4695,4695,4695,4695,0
20240605,195500,552370635,4695,4695,4695,4695,0
20240605,195400,552370635,4695,4695,4695,4695,0
20240605,195300,552370635,4695,4695,4695,4695,2289
20240605,195200,552370635,4695,4695,4695,4695,0
20240605,195100,552370635,4695,4695,4695,4695,0
20240605,195000,552370635,4695,4695,4695,4695,0
20240605,194900,552370635,4695,4695,4695,4695,0
20240605,194800,552370635,4695,4695,4695,4695,0
20240605,194700,552370635,4695,4695,4695,4695,0
20240605,194600,552370635,4695,4695,4695,4695,0
20240605,194500,552370635,4695,4695,4695,4695,0
20240605,194400,552370635,4695,4695,4695,4695,0
20240605,194300,552370635,4695,4695,4695,4695,0
20240605,194200,552370635,4695,4695,4695,4695,0
20240605,194100,552370635,4695,4695,4695,4695,0
20240605,194000,552370635,4695,4695,4695,4695,0
20240605,193900,552370635,4695,4695,4695,4695,0
20240605,193800,552370635,4695,4695,4695,4695,0
20240605,193700,552370635,4695,4695,4695,4695,0
20240605,193600,552370635,4695,4695,4695,4695,0
20240605,193500,552370635,4695,4695,4695,4695,0
20240605,193400,552370635,4695,4695,4695,4695,0
20240605,193300,552370635,4695,4695,4695,4695,0
20240605,193200,552370635,4695,4695,4695,4695,0
20240605,193100,552370635,4695,4695,4695,4695,0
20240605,193000,552370635,4695,4695,4695,4695,0
20240605,192900,552370635,4695,4695,4695,4695,0
20240605,192800,552370635,4695,4695,4695,4695,0
20240605,192700,552370635,4695,4695,4695,4695,0
20240605,192600,552370635,4695,4695,4695,4695,0
20240605,192500,552370635,4695,4695,4695,4695,0
20240605,192400,552370635,4695,4695,4695,4695,0
20240605,192300,552370635,4695,4695,4695,4695,2289
20240605,192200,552370635,4695,4695,4695,4695,0
20240605,192100,552370635,4695,4695,4695,4695,0
20240605,192000,552370635,4695,4695,4695,4695,0
20240605,191900,552370635,4695,4695,4695,4695,0
20240605,191800,552370635,4695,4695,4695,4695,0
20240605,191700,552370635,4695,4695,4695,4695,0
20240605,191600,552370635,4695,4695,4695,4695,0
20240605,191500,552370635,4695,4695,4695,4695,0
20240605,191400,552370635,4695,4695,4695,4695,0
20240605,191300,552370635,4695,4695,4695,4695,0
20240605,191200,552370635,4695,4695,4695,4695,0
20240605,191100,552370635,4695,4695,4695,4695,0
20240605,191000,552370635,4695,4695,4695,4695,0
20240605,190900,552370635,4695,4695,4695,4695,0
20240605,190800,552370635,4695,4695,4695,4695,0
20240605,190700,552370635,4695,4695,4695,4695,0
20240605,190600,552370635,4695,4695,4695,4695,0
20240605,190500,552370635,4695,4695,4695,4695,0
20240605,190400,552370635,4695,4695,4695,4695,0
20240605,190300,552370635,4695,4695,4695,4695,0
20240605,190200,552370635,4695,4695,4695,4695,0
20240605,190100,552370635,4695,4695,4695,4695,0
20240605,190000,552370635,4695,4695,4695,4695,0
20240605,185900,552370635,4695,4695,4695,4695,0
20240605,185800,552370635,4695,4695,4695,4695,0
20240605,185700,552370635,4695,4695,4695,4695,0
20240605,185600,552370635,4695,4695,4695,4695,0
20240605,185500,552370635,4695,4695,4695,4695,0
20240605,185400,552370635,4695,4695,4695,4695,0
20240605,185300,552370635,4695,4695,4695,4695,2289
20240605,185200,552370635,4695,4695,4695,4695,0
20240605,185100,552370635,4695,4695,4695,4695,0
20240605,185000,552370635,4695,4695,4695,4695,0
20240605,184900,552370635,4695,4695,4695,4695,0
20240605,184800,552370635,4695,4695,4695,4695,0
20240605,184700,552370635,4695,4695,4695,4695,0
20240605,184600,552370635,4695,4695,4695,4695,0
20240605,184500,552370635,4695,4695,4695,4695,0
20240605,184400,552370635,4695,4695,4695,4695,0
20240605,184300,552370635,4695,4695,4695,4695,0
20240605,184200,552370635,4695,4695,4695,4695,0
20240605,184100,552370635,4695,4695,4695,4695,0
20240605,184000,552370635,4695,4695,4695,4695,0
20240605,183900,552370635,4695,4695,4695,4695,0
20240605,183800,552370635,4695,4695,4695,4695,0
20240605,183700,552370635,4695,4695,4695,4695,0
20240605,183600,552370635,4695,4695,4695,4695,0
20240605,183500,552370635,4695,4695,4695,4695,0
20240605,183400,552370635,4695,4695,4695,4695,0
20240605,183300,552370635,4695,4695,4695,4695,0
20240605,183200,552370635,4695,4695,4695,4695,0
20240605,183100,552370635,4695,4695,4695,4695,0
20240605,183000,552370635,4695,4695,4695,4695,0
20240605,182900,552370635,4695,4695,4695,4695,0
20240605,182800,552370635,4695,4695,4695,4695,0
20240605,182700,552370635,4695,4695,4695,4695,0
20240605,182600,552370635,4695,4695,4695,4695,0
20240605,182500,552370635,4695,4695,4695,4695,0
20240605,182400,552370635,4695,4695,4695,4695,0
20240605,182300,552370635,4695,4695,4695,4695,2289
20240605,182200,552370635,4695,4695,4695,4695,0
20240605,182100,552370635,4695,4695,4695,4695,0
20240605,182000,552370635,4695,4695,4695,4695,0
20240605,181900,552370635,4695,4695,4695,4695,0
20240605,181800,552370635,4695,4695,4695,4695,0
20240605,181700,552370635,4695,4695,4695,4695,0
20240605,181600,552370635,4695,4695,4695,4695,0
20240605,181500,552370635,4695,4695,4695,4695,0
20240605,181400,552370635,4695,4695,4695,4695,0
20240605,181300,552370635,4695,4695,4695,4695,0
20240605,181200,552370635,4695,4695,4695,4695,0
20240605,181100,552370635,4695,4695,4695,4695,0
20240605,181000,552370635,4695,4695,4695,4695,0
20240605,180900,552370635,4695,4695,4695,4695,0
20240605,180800,552370635,4695,4695,4695,4695,0
20240605,180700,552370635,4695,4695,4695,4695,0
20240605,180600,552370635,4695,4695,4695,4695,0
20240605,180500,552370635,4695,4695,4695,4695,0
20240605,180400,552370635,4695,4695,4695,4695,0
20240605,180300,552370635,4695,4695,4695,4695,0
20240605,180200,552370635,4695,4695,4695,4695,0
20240605,180100,552370635,4695,4695,4695,4695,0
20240605,180000,552370635,4695,4695,4695,4695,0
20240605,175900,552370635,4695,4695,4695,4695,0
20240605,175800,552370635,4695,4695,4695,4695,0
20240605,175700,552370635,4695,4695,4695,4695,0
20240605,175600,552370635,4695,4695,4695,4695,0
20240605,175500,552370635,4695,4695,4695,4695,0
20240605,175400,552370635,4695,4695,4695,4695,0
20240605,175300,552370635,4695,4695,4695,4695,2289
20240605,175200,552370635,4695,4695,4695,4695,0
20240605,175100,552370635,4695,4695,4695,4695,0
20240605,175000,552370635,4695,4695,4695,4695,0
20240605,174900,552370635,4695,4695,4695,4695,0
20240605,174800,552370635,4695,4695,4695,4695,0
20240605,174700,552370635,4695,4695,4695,4695,0
20240605,174600,552370635,4695,4695,4695,4695,0
20240605,174500,552370635,4695,4695,4695,4695,0
20240605,174400,552370635,4695,4695,4695,4695,0
20240605,174300,552370635,4695,4695,4695,4695,0
20240605,174200,552370635,4695,4695,4695,4695,0
20240605,174100,552370635,4695,4695,4695,4695,0
20240605,174000,552370635,4695,4695,4695,4695,0
20240605,173900,552370635,4695,4695,4695,4695,0
20240605,173800,552370635,4695,4695,4695,4695,0
20240605,173700,552370635,4695,4695,4695,4695,0
20240605,173600,552370635,4695,4695,4695,4695,0
20240605,173500,552370635,4695,4695,4695,4695,0
20240605,173400,552370635,4695,4695,4695,4695,0
20240605,173300,552370635,4695,4695,4695,4695,0
20240605,173200,552370635,4695,4695,4695,4695,0
20240605,173100,552370635,4695,4695,4695,4695,0
20240605,173000,552370635,4695,4695,4695,4695,0
20240605,172900,552370635,4695,4695,4695,4695,0
20240605,172800,552370635,4695,4695,4695,4695,0
20240605,172700,552370635,4695,4695,4695,4695,0
20240605,172600,552370635,4695,4695,4695,4695,0
20240605,172500,552370635,4695,4695,4695,4695,0
20240605,172400,552370635,4695,4695,4695,4695,0
20240605,172300,552370635,4695,4695,4695,4695,2289
20240605,172200,552370635,4695,4695,4695,4695,0
20240605,172100,552370635,4695,4695,4695,4695,0
20240605,172000,552370635,4695,4695,4695,4695,0
20240605,171900,552370635,4695,4695,4695,4695,0
20240605,171800,552370635,4695,4695,4695,4695,0
20240605,171700,552370635,4695,4695,4695,4695,0
20240605,171600,552370635,4695,4695,4695,4695,0
20240605,171500,552370635,4695,4695,4695,4695,0
20240605,171400,552370635,4695,4695,4695,4695,0
20240605,171300,552370635,4695,4695,4695,4695,0
20240605,171200,552370635,4695,4695,4695,4695,0
20240605,171100,552370635,4695,4695,4695,4695,0
20240605,171000,552370635,4695,4695,4695,4695,0
20240605,170900,552370635,4695,4695,4695,4695,0
20240605,170800,552370635,4695,4695,4695,4695,0
20240605,170700,552370635,4695,4695,4695,4695,0
20240605,170600,552370635,4695,4695,4695,4695,0
20240605,170500,552370635,4695,4695,4695,4695,0
20240605,170400,552370635,4695,4695,4695,4695,0
20240605,170300,552370635,4695,4695,4695,4695,0
20240605,170200,552370635,4695,4695,4695,4695,0
20240605,170100,552370635,4695,4695,4695,4695,0
20240605,170000,552370635,4695,4695,4695,4695,0
20240605,165900,552370635,4695,4695,4695,4695,0
20240605,165800,552370635,4695,4695,4695,4695,0
20240605,165700,552370635,4695,4695,4695,4695,0
20240605,165600,552370635,4695,4695,4695,4695,0
20240605,165500,552370635,4695,4695,4695,4695,0
20240605,165400,552370635,4695,4695,4695,4695,0
20240605,165300,552370635,4695,4695,4695,4695,2289
20240605,165200,552370635,4695,4695,4695,4695,0
20240605,165100,552370635,4695,4695,4695,4695,0
20240605,165000,552370635,4695,4695,4695,4695,0
20240605,164900,552370635,4695,4695,4695,4695,0
20240605,164800,552370635,4695,4695,4695,4695,0
20240605,164700,552370635,4695,4695,4695,4695,0
20240605,164600,552370635,4695,4695,4695,4695,0
20240605,164500,552370635,4695,4695,4695,4695,0
20240605,164400,552370635,4695,4695,4695,4695,0
20240605,164300,552370635,4695,4695,4695,4695,0
20240605,164200,552370635,4695,4695,4695,4695,0
20240605,164100,552370635,4695,4695,4695,4695,0
20240605,164000,552370635,4695,4695,4695,4695,0
20240605,163900,552370635,4695,4695,4695,4695,0
20240605,163800,552370635,4695,4695,4695,4695,0
20240605,163700,552370635,4695,4695,4695,4695,0
20240605,163600,552370635,4695,4695,4695,4695,0
20240605,163500,552370635,4695,4695,4695,4695,0
20240605,163400,552370635,4695,4695,4695,4695,0
20240605,163300,552370635,4695,4695,4695,4695,0
20240605,163200,552370635,4695,4695,4695,4695,0
20240605,163100,552370635,4695,4695,4695,4695,0
20240605,163000,552370635,4695,4695,4695,4695,0
20240605,162900,552370635,4695,4695,4695,4695,0
20240605,162800,552370635,4695,4695,4695,4695,0
20240605,162700,552370635,4695,4695,4695,4695,0
20240605,162600,552370635,4695,4695,4695,4695,0
20240605,162500,552370635,4695,4695,4695,4695,0
20240605,162400,552370635,4695,4695,4695,4695,0
20240605,162300,552370635,4695,4695,4695,4695,2289
20240605,162200,552370635,4695,4695,4695,4695,0
20240605,162100,552370635,4695,4695,4695,4695,0
20240605,162000,552370635,4695,4695,4695,4695,0
20240605,161900,552370635,4695,4695,4695,4695,0
20240605,161800,552370635,4695,4695,4695,4695,0
20240605,161700,552370635,4695,4695,4695,4695,0
20240605,161600,552370635,4695,4695,4695,4695,0
20240605,161500,552370635,4695,4695,4695,4695,0
20240605,161400,552370635,4695,4695,4695,4695,0
20240605,161300,552370635,4695,4695,4695,4695,0
20240605,161200,552370635,4695,4695,4695,4695,0
20240605,161100,552370635,4695,4695,4695,4695,0
20240605,161000,552370635,4695,4695,4695,4695,0
20240605,160900,552370635,4695,4695,4695,4695,0
20240605,160800,552370635,4695,4695,4695,4695,0
20240605,160700,552370635,4695,4695,4695,4695,0
20240605,160600,552370635,4695,4695,4695,4695,0
20240605,160500,552370635,4695,4695,4695,4695,0
20240605,160400,552370635,4695,4695,4695,4695,0
20240605,160300,552370635,4695,4695,4695,4695,0
20240605,160200,552370635,4695,4695,4695,4695,0
20240605,160100,552370635,4695,4695,4695,4695,0
20240605,160000,552370635,4695,4695,4695,4695,0
20240605,155900,552370635,4695,4695,4695,4695,0
20240605,155800,552370635,4695,4695,4695,4695,0
20240605,155700,552370635,4695,4695,4695,4695,0
20240605,155600,552370635,4695,4695,4695,4695,0
20240605,155500,552370635,4695,4695,4695,4695,0
20240605,155400,552370635,4695,4695,4695,4695,0
20240605,155300,552370635,4695,4695,4695,4695,2289
20240605,155200,552370635,4695,4695,4695,4695,0
20240605,155100,552370635,4695,4695,4695,4695,0
20240605,155000,552370635,4695,4695,4695,4695,0
20240605,154900,552370635,4695,4695,4695,4695,0
20240605,154800,552370635,4695,4695,4695,4695,0
20240605,154700,552370635,4695,4695,4695,4695,0
20240605,154600,552370635,4695,4695,4695,4695,0
20240605,154500,552370635,4695,4695,4695,4695,0
20240605,154400,552370635,4695,4695,4695,4695,0
20240605,154300,552370635,4695,4695,4695,4695,0
20240605,154200,552370635,4695,4695,4695,4695,0
20240605,154100,552370635,4695,4695,4695,4695,0
20240605,154000,552370635,4695,4695,4695,4695,0
20240605,153900,552370635,4695,4695,4695,4695,0
20240605,153800,552370635,4695,4695,4695,4695,0
20240605,153700,552370635,4695,4695,4695,4695,0
20240605,153600,552370635,4695,4695,4695,4695,0
20240605,153500,552370635,4695,4695,4695,4695,0
20240605,153400,552370635,4695,4695,4695,4695,0
20240605,153300,552370635,4695,4695,4695,4695,0
20240605,153200,552370635,4695,4695,4695,4695,0
20240605,153100,552370635,4695,4695,4695,4695,0
20240605,153000,552370635,4695,4695,4695,4695,2289
20240605,152900,541623780,4695,4695,4695,4695,0
20240605,152800,541623780,4695,4695,4695,4695,0
20240605,152700,541623780,4695,4695,4695,4695,0
20240605,152600,541623780,4695,4695,4695,4695,0
20240605,152500,541623780,4695,4695,4695,4695,0
20240605,152400,541623780,4695,4695,4695,4695,0
20240605,152300,541623780,4695,4695,4695,4695,0
20240605,152200,541623780,4695,4695,4695,4695,0
20240605,152100,541623780,4695,4695,4695,4695,0
20240605,152000,541623780,4695,4695,4695,4695,0
20240605,151900,541623780,4695,4695,4695,4675,134
20240605,151800,540997250,4675,4695,4695,4675,305
20240605,151700,539571275,4695,4695,4695,4695,45
20240605,151600,539360000,4695,4675,4695,4675,22
20240605,151500,539257130,4695,4675,4695,4670,410
20240605,151400,537340330,4700,4700,4700,4700,0
20240605,151300,537340330,4700,4700,4700,4700,0
20240605,151200,537340330,4700,4700,4700,4700,0
20240605,151100,537340330,4700,4690,4700,4690,171
20240605,151000,536538330,4690,4690,4690,4690,0
20240605,150900,536538330,4690,4700,4700,4680,528
20240605,150800,534057155,4700,4680,4700,4680,3
20240605,150700,534043080,4700,4695,4700,4695,200
20240605,150600,533103140,4700,4695,4700,4695,842
20240605,150500,529147525,4690,4675,4690,4675,1852
20240605,150400,520475260,4675,4675,4675,4675,0
20240605,150300,520475260,4675,4665,4675,4665,657
20240605,150200,517407845,4675,4665,4675,4665,545
20240605,150100,514862980,4665,4665,4665,4665,4
20240605,150000,514844320,4665,4665,4665,4665,0
20240605,145900,514844320,4665,4665,4665,4665,138
20240605,145800,514200550,4670,4670,4670,4670,14
20240605,145700,514135170,4675,4675,4675,4675,0
20240605,145600,514135170,4675,4675,4675,4675,0
20240605,145500,514135170,4675,4670,4675,4670,11
20240605,145400,514083795,4670,4665,4670,4665,510
20240605,145300,511704595,4670,4670,4670,4670,380
20240605,145200,509929995,4675,4675,4675,4675,759
20240605,145100,506381670,4675,4675,4675,4675,0
20240605,145000,506381670,4675,4660,4675,4660,1310
20240605,144900,500260645,4660,4660,4665,4660,1195
20240605,144800,494689445,4665,4665,4665,4665,600
20240605,144700,491890445,4670,4670,4670,4670,0
20240605,144600,491890445,4670,4670,4670,4660,473
20240605,144500,489681875,4670,4655,4670,4655,1354
20240605,144400,483369205,4655,4645,4655,4645,919
20240605,144300,479099450,4640,4640,4640,4640,0
20240605,144200,479099450,4640,4645,4645,4640,200
20240605,144100,478170910,4640,4660,4660,4640,195
20240605,144000,477265035,4650,4650,4650,4650,100
20240605,143900,476800035,4665,4665,4665,4665,102
20240605,143800,476324205,4665,4665,4665,4665,0
20240605,143700,476324205,4665,4670,4670,4665,109
20240605,143600,475815220,4670,4670,4670,4670,2
20240605,143500,475805880,4650,4650,4650,4650,0
20240605,143400,475805880,4650,4655,4655,4650,387
20240605,143300,474005645,4655,4670,4670,4655,149
20240605,143200,473311975,4655,4660,4660,4655,210
20240605,143100,472334355,4660,4660,4660,4660,89
20240605,143000,471919615,4660,4665,4665,4660,1010
20240605,142900,467212965,4665,4665,4665,4665,1
20240605,142800,467208300,4670,4670,4670,4670,21
20240605,142700,467110230,4670,4670,4670,4670,11
20240605,142600,467058860,4670,4670,4670,4670,0
20240605,142500,467058860,4670,4675,4675,4670,2
20240605,142400,467049515,4670,4670,4670,4670,0
20240605,142300,467049515,4670,4670,4670,4670,199
20240605,142200,466120185,4670,4670,4670,4670,8
20240605,142100,466082825,4670,4670,4670,4670,65
20240605,142000,465779275,4670,4670,4670,4670,252
20240605,141900,464602435,4675,4665,4675,4665,687
20240605,141800,461394755,4665,4665,4665,4665,2
20240605,141700,461385425,4670,4670,4670,4670,0
20240605,141600,461385425,4670,4670,4670,4670,10
20240605,141500,461338725,4675,4675,4675,4675,0
20240605,141400,461338725,4675,4675,4675,4675,0
20240605,141300,461338725,4675,4670,4675,4670,100
20240605,141200,460871705,4665,4665,4665,4665,188
20240605,141100,459994685,4665,4665,4665,4665,0
20240605,141000,459994685,4665,4665,4665,4665,146
20240605,140900,459313595,4675,4675,4675,4675,0
20240605,140800,459313595,4675,4670,4675,4670,64
20240605,140700,459014400,4665,4665,4665,4665,200
20240605,140600,458081400,4665,4665,4665,4665,0
20240605,140500,458081400,4665,4665,4665,4665,89
20240605,140400,457666215,4645,4645,4645,4645,0
20240605,140300,457666215,4645,4645,4645,4645,2400
20240605,140200,446518215,4645,4645,4645,4645,0
20240605,140100,446518215,4645,4650,4650,4645,5
20240605,140000,446494985,4665,4665,4665,4665,1
20240605,135900,446490320,4665,4665,4665,4665,17
20240605,135800,446411015,4645,4645,4645,4645,50
20240605,135700,446178765,4645,4645,4645,4645,135
20240605,135600,445551690,4665,4665,4665,4665,0
20240605,135500,445551690,4665,4635,4665,4635,10
20240605,135400,445505090,4630,4630,4630,4630,10
20240605,135300,445458790,4660,4660,4660,4660,0
20240605,135200,445458790,4660,4660,4660,4660,1
20240605,135100,445454130,4625,4665,4665,4625,1199
20240605,135000,439901900,4665,4665,4665,4665,0
20240605,134900,439901900,4665,4665,4665,4665,0
20240605,134800,439901900,4665,4665,4665,4665,0
20240605,134700,439901900,4665,4665,4665,4665,0
20240605,134600,439901900,4665,4665,4665,4665,0
20240605,134500,439901900,4665,4635,4665,4630,501
20240605,134400,437581665,4665,4665,4665,4665,2
20240605,134300,437572335,4635,4650,4650,4630,590
20240605,134200,434835485,4670,4670,4670,4670,22
20240605,134100,434732745,4670,4670,4670,4670,2
20240605,134000,434723405,4650,4650,4670,4650,105
20240605,133900,434235075,4665,4665,4665,4665,9
20240605,133800,434193090,4670,4670,4670,4670,0
20240605,133700,434193090,4670,4670,4670,4670,0
20240605,133600,434193090,4670,4660,4670,4660,282
20240605,133500,432877490,4660,4660,4660,4660,366
20240605,133400,431171930,4655,4655,4655,4655,111
20240605,133300,430655225,4655,4655,4655,4655,71
20240605,133200,430324720,4655,4655,4655,4655,1
20240605,133100,430320065,4650,4650,4650,4650,41
20240605,133000,430129415,4650,4650,4650,4650,0
20240605,132900,430129415,4650,4650,4650,4650,3
20240605,132800,430115465,4635,4650,4650,4635,700
20240605,132700,426869720,4660,4660,4660,4660,0
20240605,132600,426869720,4660,4650,4665,4640,4502
20240605,132500,405977385,4650,4655,4655,4650,1199
20240605,132400,400400540,4690,4690,4690,4690,1
20240605,132300,400395850,4655,4655,4655,4655,55
20240605,132200,400139825,4650,4650,4650,4650,0
20240605,132100,400139825,4650,4670,4670,4650,3000
20240605,132000,386165895,4695,4695,4695,4695,0
20240605,131900,386165895,4695,4695,4695,4695,1
20240605,131800,386161200,4670,4685,4685,4670,416
20240605,131700,384213970,4695,4695,4695,4695,0
20240605,131600,384213970,4695,4695,4695,4695,1
20240605,131500,384209275,4685,4685,4685,4685,1
20240605,131400,384204590,4695,4695,4695,4695,0
20240605,131300,384204590,4695,4695,4695,4695,0
20240605,131200,384204590,4695,4695,4695,4695,0
20240605,131100,384204590,4695,4695,4695,4695,0
20240605,131000,384204590,4695,4695,4695,4695,0
20240605,130900,384204590,4695,4695,4695,4695,0
20240605,130800,384204590,4695,4695,4695,4695,0
20240605,130700,384204590,4695,4695,4695,4695,0
20240605,130600,384204590,4695,4685,4695,4685,500
20240605,130500,381861970,4685,4685,4685,4685,100
20240605,130400,381393470,4685,4685,4685,4685,2
20240605,130300,381384100,4680,4680,4680,4680,0
20240605,130200,381384100,4680,4680,4680,4680,844
20240605,130100,377434180,4680,4680,4680,4680,0
20240605,130000,377434180,4680,4680,4680,4680,0
20240605,125900,377434180,4680,4680,4680,4680,0
20240605,125800,377434180,4680,4680,4680,4680,1
20240605,125700,377429500,4660,4660,4660,4660,0
20240605,125600,377429500,4660,4660,4660,4660,0
20240605,125500,377429500,4660,4660,4660,4660,12
20240605,125400,377373580,4660,4660,4660,4660,12
20240605,125300,377317660,4660,4660,4660,4660,50
20240605,125200,377084660,4655,4655,4655,4655,0
20240605,125100,377084660,4655,4680,4680,4655,1193
20240605,125000,371525090,4680,4680,4680,4680,0
20240605,124900,371525090,4680,4680,4680,4680,149
20240605,124800,370827770,4685,4685,4685,4685,0
20240605,124700,370827770,4685,4685,4685,4685,0
20240605,124600,370827770,4685,4685,4685,4685,4
20240605,124500,370809030,4685,4685,4685,4685,157
20240605,124400,370073485,4685,4685,4685,4685,2
20240605,124300,370064115,4685,4685,4685,4685,0
20240605,124200,370064115,4685,4685,4685,4685,0
20240605,124100,370064115,4685,4685,4685,4685,0
20240605,124000,370064115,4685,4685,4685,4685,0
20240605,123900,370064115,4685,4685,4695,4685,229
20240605,123800,368991230,4685,4685,4685,4685,20
20240605,123700,368897530,4685,4685,4685,4685,0
20240605,123600,368897530,4685,4685,4685,4685,0
20240605,123500,368897530,4685,4685,4685,4685,21
20240605,123400,368799145,4685,4685,4685,4685,21
20240605,123300,368700760,4695,4695,4695,4695,0
20240605,123200,368700760,4695,4695,4695,4695,0
20240605,123100,368700760,4695,4695,4695,4695,0
20240605,123000,368700760,4695,4695,4695,4695,0
20240605,122900,368700760,4695,4695,4695,4695,50
20240605,122800,368466010,4675,4675,4675,4675,0
20240605,122700,368466010,4675,4675,4675,4675,0
20240605,122600,368466010,4675,4675,4675,4675,8
20240605,122500,368428610,4670,4670,4670,4670,10
20240605,122400,368381910,4670,4680,4680,4670,2000
20240605,122300,359041700,4695,4695,4695,4695,0
20240605,122200,359041700,4695,4695,4695,4695,0
20240605,122100,359041700,4695,4690,4695,4690,50
20240605,122000,358806985,4680,4680,4680,4680,400
20240605,121900,356934985,4670,4670,4670,4670,0
20240605,121800,356934985,4670,4670,4670,4670,37
20240605,121700,356762195,4695,4695,4695,4695,127
20240605,121600,356165930,4695,4695,4695,4695,1
20240605,121500,356161235,4695,4695,4695,4695,0
20240605,121400,356161235,4695,4695,4695,4695,1
20240605,121300,356156540,4670,4675,4675,4670,6
20240605,121200,356128515,4695,4695,4695,4695,2
20240605,121100,356119125,4675,4675,4675,4675,50
20240605,121000,355885375,4675,4675,4675,4675,0
20240605,120900,355885375,4675,4675,4675,4675,100
20240605,120800,355417875,4675,4675,4675,4675,32
20240605,120700,355268275,4675,4675,4675,4675,120
20240605,120600,354707275,4675,4675,4675,4675,35
20240605,120500,354543650,4695,4695,4695,4695,1
20240605,120400,354538955,4695,4695,4695,4695,0
20240605,120300,354538955,4695,4690,4695,4675,790
20240605,120200,350839590,4690,4690,4690,4690,0
20240605,120100,350839590,4690,4690,4690,4690,20
20240605,120000,350745790,4675,4675,4675,4675,0
20240605,115900,350745790,4675,4680,4680,4675,500
20240605,115800,348407150,4690,4690,4690,4690,459
20240605,115700,346254440,4690,4690,4690,4690,21
20240605,115600,346155950,4690,4690,4690,4690,0
20240605,115500,346155950,4690,4690,4690,4690,0
20240605,115400,346155950,4690,4690,4690,4690,100
20240605,115300,345686950,4690,4690,4690,4690,0
20240605,115200,345686950,4690,4690,4690,4690,377
20240605,115100,343918820,4690,4690,4690,4690,0
20240605,115000,343918820,4690,4690,4690,4690,0
20240605,114900,343918820,4690,4690,4690,4690,2
20240605,114800,343909440,4675,4675,4675,4675,5
20240605,114700,343886065,4695,4695,4695,4695,0
20240605,114600,343886065,4695,4695,4695,4695,150
20240605,114500,343181815,4695,4695,4695,4695,0
20240605,114400,343181815,4695,4695,4695,4695,242
20240605,114300,342045625,4695,4695,4695,4695,0
20240605,114200,342045625,4695,4695,4695,4695,1
20240605,114100,342040930,4695,4695,4695,4695,1
20240605,114000,342036235,4695,4695,4695,4695,30
20240605,113900,341895385,4695,4695,4695,4675,2232
20240605,113800,331452320,4690,4690,4690,4690,0
20240605,113700,331452320,4690,4695,4695,4690,274
20240605,113600,330167255,4695,4695,4695,4695,0
20240605,113500,330167255,4695,4695,4695,4695,0
20240605,113400,330167255,4695,4695,4695,4695,81
20240605,113300,329786960,4710,4705,4710,4695,176
20240605,113200,328960085,4705,4705,4705,4705,2
20240605,113100,328950675,4695,4695,4695,4695,0
20240605,113000,328950675,4695,4695,4695,4695,7
20240605,112900,328917810,4710,4700,4710,4695,111
20240605,112800,328396475,4710,4710,4710,4710,3
20240605,112700,328382345,4710,4705,4710,4705,20
20240605,112600,328288240,4705,4710,4710,4700,860
20240605,112500,324245160,4710,4710,4710,4710,20
20240605,112400,324150960,4710,4705,4710,4705,105
20240605,112300,323656910,4705,4705,4705,4705,0
20240605,112200,323656910,4705,4705,4705,4705,0
20240605,112100,323656910,4705,4705,4705,4705,20
20240605,112000,323562810,4710,4710,4710,4710,0
20240605,111900,323562810,4710,4710,4710,4710,1
20240605,111800,323558100,4715,4715,4715,4715,20
20240605,111700,323463800,4715,4715,4715,4715,511
20240605,111600,321054435,4715,4715,4715,4715,20
20240605,111500,320960135,4720,4720,4720,4720,0
20240605,111400,320960135,4720,4720,4720,4720,0
20240605,111300,320960135,4720,4720,4720,4720,0
20240605,111200,320960135,4720,4720,4720,4720,0
20240605,111100,320960135,4720,4720,4720,4720,0
20240605,111000,320960135,4720,4720,4720,4720,100
20240605,110900,320488135,4720,4720,4720,4720,0
20240605,110800,320488135,4720,4720,4720,4720,0
20240605,110700,320488135,4720,4720,4720,4720,0
20240605,110600,320488135,4720,4720,4720,4720,1
20240605,110500,320483415,4700,4700,4720,4700,120
20240605,110400,319918835,4700,4700,4700,4700,200
20240605,110300,318978835,4720,4720,4720,4720,0
20240605,110200,318978835,4720,4720,4720,4720,0
20240605,110100,318978835,4720,4720,4720,4720,0
20240605,110000,318978835,4720,4730,4730,4700,377
20240605,105900,317205775,4700,4710,4710,4700,1179
20240605,105800,311659140,4730,4710,4730,4710,51
20240605,105700,311418910,4730,4710,4730,4710,8
20240605,105600,311381090,4710,4730,4730,4710,56
20240605,105500,311117090,4730,4730,4730,4730,100
20240605,105400,310644090,4730,4730,4730,4730,0
20240605,105300,310644090,4730,4730,4730,4730,56
20240605,105200,310379210,4725,4725,4725,4725,29
20240605,105100,310242185,4725,4725,4725,4725,150
20240605,105000,309533435,4725,4725,4725,4725,0
20240605,104900,309533435,4725,4725,4725,4710,58
20240605,104800,309260195,4730,4730,4730,4730,0
20240605,104700,309260195,4730,4735,4735,4730,7
20240605,104600,309227055,4735,4735,4735,4735,5
20240605,104500,309203380,4735,4735,4735,4735,0
20240605,104400,309203380,4735,4735,4735,4735,17
20240605,104300,309122885,4735,4735,4735,4735,59
20240605,104200,308843520,4735,4735,4735,4735,1
20240605,104100,308838785,4740,4740,4740,4740,0
20240605,104000,308838785,4740,4740,4740,4740,1
20240605,103900,308834045,4710,4715,4740,4710,214
20240605,103800,307825855,4720,4740,4740,4720,47
20240605,103700,307603405,4735,4735,4735,4735,79
20240605,103600,307229340,4735,4735,4735,4735,15
20240605,103500,307158315,4735,4735,4735,4735,1
20240605,103400,307153580,4710,4715,4715,4710,19
20240605,103300,307064065,4710,4710,4710,4710,24
20240605,103200,306951025,4710,4730,4730,4710,1260
20240605,103100,301012660,4740,4740,4740,4740,15
20240605,103000,300941560,4745,4745,4745,4745,0
20240605,102900,300941560,4745,4745,4745,4745,20
20240605,102800,300846660,4745,4745,4745,4720,1442
20240605,102700,294006870,4745,4745,4745,4745,6
20240605,102600,293978400,4740,4735,4740,4735,200
20240605,102500,293030650,4720,4725,4725,4720,20
20240605,102400,292936225,4735,4735,4735,4735,1
20240605,102300,292931490,4725,4730,4730,4725,373
20240605,102200,291168745,4740,4740,4740,4740,0
20240605,102100,291168745,4740,4740,4740,4740,0
20240605,102000,291168745,4740,4735,4740,4735,433
20240605,101900,289116625,4745,4735,4745,4735,3
20240605,101800,289102410,4740,4740,4740,4740,115
20240605,101700,288557310,4740,4740,4740,4740,66
20240605,101600,288244470,4740,4735,4740,4735,6
20240605,101500,288216055,4730,4730,4730,4730,86
20240605,101400,287809275,4725,4725,4725,4725,130
20240605,101300,287195025,4730,4730,4730,4730,0
20240605,101200,287195025,4730,4730,4730,4720,130
20240605,101100,286580415,4725,4725,4725,4725,33
20240605,101000,286424490,4730,4735,4735,4725,85
20240605,100900,286022320,4735,4725,4740,4710,1518
20240605,100800,278839270,4720,4720,4720,4720,73
20240605,100700,278494710,4720,4720,4720,4720,25
20240605,100600,278376710,4710,4710,4710,4710,50
20240605,100500,278141210,4710,4710,4710,4710,6
20240605,100400,278112950,4715,4715,4715,4715,0
20240605,100300,278112950,4715,4715,4715,4715,1
20240605,100200,278108235,4710,4710,4710,4710,31
20240605,100100,277962225,4710,4710,4710,4710,0
20240605,100000,277962225,4710,4705,4710,4690,151
20240605,095900,277252770,4710,4695,4710,4695,23
20240605,095800,277144755,4710,4710,4710,4710,1
20240605,095700,277140045,4715,4700,4715,4685,274
20240605,095600,275855270,4730,4730,4730,4730,60
20240605,095500,275571470,4730,4730,4730,4730,203
20240605,095400,274611280,4685,4695,4695,4685,1057
20240605,095300,269649665,4695,4735,4735,4695,2303
20240605,095200,258813165,4730,4740,4740,4730,392
20240605,095100,256956940,4745,4745,4750,4740,443
20240605,095000,254855380,4750,4750,4750,4750,558
20240605,094900,252204880,4750,4745,4750,4745,2391
20240605,094800,240849855,4745,4745,4745,4745,769
20240605,094700,237200950,4745,4730,4745,4730,1396
20240605,094600,230586595,4730,4730,4730,4720,523
20240605,094500,228112855,4730,4730,4730,4715,598
20240605,094400,225284465,4735,4725,4735,4725,3465
20240605,094300,208905335,4735,4700,4735,4700,3491
20240605,094200,192454375,4700,4700,4700,4695,502
20240605,094100,190095000,4685,4720,4720,4685,73
20240605,094000,189752835,4720,4720,4720,4695,1751
20240605,093900,181496600,4720,4690,4720,4690,2191
20240605,093800,171183175,4690,4655,4690,4655,4285
20240605,093700,151176470,4655,4655,4655,4655,25
20240605,093600,151060095,4655,4645,4655,4640,574
20240605,093500,148392145,4640,4635,4645,4635,12
20240605,093400,148336465,4645,4640,4645,4640,101
20240605,093300,147867820,4640,4640,4640,4640,501
20240605,093200,145543180,4640,4640,4640,4640,1
20240605,093100,145538540,4630,4635,4635,4630,148
20240605,093000,144853290,4635,4640,4640,4635,193
20240605,092900,143957980,4640,4640,4640,4640,393
20240605,092800,142134460,4640,4640,4640,4630,207
20240605,092700,141174780,4645,4640,4645,4640,96
20240605,092600,140729285,4630,4635,4640,4630,859
20240605,092500,136747875,4630,4630,4630,4630,56
20240605,092400,136488595,4630,4635,4635,4630,1114
20240605,092300,131325415,4640,4640,4640,4640,251
20240605,092200,130160775,4650,4640,4650,4640,71
20240605,092100,129831325,4640,4625,4640,4625,1077
20240605,092000,124834375,4635,4605,4635,4605,3489
20240605,091900,108729870,4605,4605,4605,4605,40
20240605,091800,108545670,4605,4595,4605,4595,3766
20240605,091700,91233520,4595,4600,4600,4595,1296
20240605,091600,85275805,4600,4600,4600,4600,90
20240605,091500,84861805,4605,4605,4605,4600,1896
20240605,091400,76138795,4615,4615,4615,4605,1390
20240605,091300,69730005,4615,4615,4615,4615,200
20240605,091200,68807005,4620,4615,4620,4615,1173
20240605,091100,63393570,4620,4625,4625,4620,1303
20240605,091000,57368725,4625,4630,4630,4625,725
20240605,090900,54012785,4630,4635,4635,4630,620
20240605,090800,51140780,4640,4640,4640,4640,72
20240605,090700,50806700,4640,4665,4665,4635,280
20240605,090600,49507335,4665,4650,4665,4650,657
20240605,090500,46448505,4650,4665,4665,4650,428
20240605,090400,44455245,4670,4665,4670,4665,397
20240605,090300,42603095,4665,4670,4670,4660,133
20240605,090200,41982700,4670,4665,4670,4660,242
20240605,090100,40854700,4665,4655,4665,4655,284
20240605,090000,39531530,4655,4610,4655,4610,8566