stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,214400,979847722,1275,1275,1275,1275,14328
20240605,214300,979847722,1275,1275,1275,1275,0
20240605,214200,979847722,1275,1275,1275,1275,0
20240605,214100,979847722,1275,1275,1275,1275,0
20240605,214000,979847722,1275,1275,1275,1275,0
20240605,213900,979847722,1275,1275,1275,1275,0
20240605,213800,979847722,1275,1275,1275,1275,0
20240605,213700,979847722,1275,1275,1275,1275,0
20240605,213600,979847722,1275,1275,1275,1275,0
20240605,213500,979847722,1275,1275,1275,1275,0
20240605,213400,979847722,1275,1275,1275,1275,0
20240605,213300,979847722,1275,1275,1275,1275,0
20240605,213200,979847722,1275,1275,1275,1275,0
20240605,213100,979847722,1275,1275,1275,1275,0
20240605,213000,979847722,1275,1275,1275,1275,0
20240605,212900,979847722,1275,1275,1275,1275,0
20240605,212800,979847722,1275,1275,1275,1275,0
20240605,212700,979847722,1275,1275,1275,1275,0
20240605,212600,979847722,1275,1275,1275,1275,0
20240605,212500,979847722,1275,1275,1275,1275,0
20240605,212400,979847722,1275,1275,1275,1275,0
20240605,212300,979847722,1275,1275,1275,1275,0
20240605,212200,979847722,1275,1275,1275,1275,0
20240605,212100,979847722,1275,1275,1275,1275,0
20240605,212000,979847722,1275,1275,1275,1275,0
20240605,211900,979847722,1275,1275,1275,1275,0
20240605,211800,979847722,1275,1275,1275,1275,0
20240605,211700,979847722,1275,1275,1275,1275,0
20240605,211600,979847722,1275,1275,1275,1275,0
20240605,211500,979847722,1275,1275,1275,1275,0
20240605,211400,979847722,1275,1275,1275,1275,14328
20240605,211300,979847722,1275,1275,1275,1275,0
20240605,211200,979847722,1275,1275,1275,1275,0
20240605,211100,979847722,1275,1275,1275,1275,0
20240605,211000,979847722,1275,1275,1275,1275,0
20240605,210900,979847722,1275,1275,1275,1275,0
20240605,210800,979847722,1275,1275,1275,1275,0
20240605,210700,979847722,1275,1275,1275,1275,0
20240605,210600,979847722,1275,1275,1275,1275,0
20240605,210500,979847722,1275,1275,1275,1275,0
20240605,210400,979847722,1275,1275,1275,1275,0
20240605,210300,979847722,1275,1275,1275,1275,0
20240605,210200,979847722,1275,1275,1275,1275,0
20240605,210100,979847722,1275,1275,1275,1275,0
20240605,210000,979847722,1275,1275,1275,1275,0
20240605,205900,979847722,1275,1275,1275,1275,0
20240605,205800,979847722,1275,1275,1275,1275,0
20240605,205700,979847722,1275,1275,1275,1275,0
20240605,205600,979847722,1275,1275,1275,1275,0
20240605,205500,979847722,1275,1275,1275,1275,0
20240605,205400,979847722,1275,1275,1275,1275,0
20240605,205300,979847722,1275,1275,1275,1275,0
20240605,205200,979847722,1275,1275,1275,1275,0
20240605,205100,979847722,1275,1275,1275,1275,0
20240605,205000,979847722,1275,1275,1275,1275,0
20240605,204900,979847722,1275,1275,1275,1275,0
20240605,204800,979847722,1275,1275,1275,1275,0
20240605,204700,979847722,1275,1275,1275,1275,0
20240605,204600,979847722,1275,1275,1275,1275,0
20240605,204500,979847722,1275,1275,1275,1275,0
20240605,204400,979847722,1275,1275,1275,1275,14328
20240605,204300,979847722,1275,1275,1275,1275,0
20240605,204200,979847722,1275,1275,1275,1275,0
20240605,204100,979847722,1275,1275,1275,1275,0
20240605,204000,979847722,1275,1275,1275,1275,0
20240605,203900,979847722,1275,1275,1275,1275,0
20240605,203800,979847722,1275,1275,1275,1275,0
20240605,203700,979847722,1275,1275,1275,1275,0
20240605,203600,979847722,1275,1275,1275,1275,0
20240605,203500,979847722,1275,1275,1275,1275,0
20240605,203400,979847722,1275,1275,1275,1275,0
20240605,203300,979847722,1275,1275,1275,1275,0
20240605,203200,979847722,1275,1275,1275,1275,0
20240605,203100,979847722,1275,1275,1275,1275,0
20240605,203000,979847722,1275,1275,1275,1275,0
20240605,202900,979847722,1275,1275,1275,1275,0
20240605,202800,979847722,1275,1275,1275,1275,0
20240605,202700,979847722,1275,1275,1275,1275,0
20240605,202600,979847722,1275,1275,1275,1275,0
20240605,202500,979847722,1275,1275,1275,1275,0
20240605,202400,979847722,1275,1275,1275,1275,0
20240605,202300,979847722,1275,1275,1275,1275,0
20240605,202200,979847722,1275,1275,1275,1275,0
20240605,202100,979847722,1275,1275,1275,1275,0
20240605,202000,979847722,1275,1275,1275,1275,0
20240605,201900,979847722,1275,1275,1275,1275,0
20240605,201800,979847722,1275,1275,1275,1275,0
20240605,201700,979847722,1275,1275,1275,1275,0
20240605,201600,979847722,1275,1275,1275,1275,0
20240605,201500,979847722,1275,1275,1275,1275,0
20240605,201400,979847722,1275,1275,1275,1275,14328
20240605,201300,979847722,1275,1275,1275,1275,0
20240605,201200,979847722,1275,1275,1275,1275,0
20240605,201100,979847722,1275,1275,1275,1275,0
20240605,201000,979847722,1275,1275,1275,1275,0
20240605,200900,979847722,1275,1275,1275,1275,0
20240605,200800,979847722,1275,1275,1275,1275,0
20240605,200700,979847722,1275,1275,1275,1275,0
20240605,200600,979847722,1275,1275,1275,1275,0
20240605,200500,979847722,1275,1275,1275,1275,0
20240605,200400,979847722,1275,1275,1275,1275,0
20240605,200300,979847722,1275,1275,1275,1275,0
20240605,200200,979847722,1275,1275,1275,1275,0
20240605,200100,979847722,1275,1275,1275,1275,0
20240605,200000,979847722,1275,1275,1275,1275,0
20240605,195900,979847722,1275,1275,1275,1275,0
20240605,195800,979847722,1275,1275,1275,1275,0
20240605,195700,979847722,1275,1275,1275,1275,0
20240605,195600,979847722,1275,1275,1275,1275,0
20240605,195500,979847722,1275,1275,1275,1275,0
20240605,195400,979847722,1275,1275,1275,1275,0
20240605,195300,979847722,1275,1275,1275,1275,0
20240605,195200,979847722,1275,1275,1275,1275,0
20240605,195100,979847722,1275,1275,1275,1275,0
20240605,195000,979847722,1275,1275,1275,1275,0
20240605,194900,979847722,1275,1275,1275,1275,0
20240605,194800,979847722,1275,1275,1275,1275,0
20240605,194700,979847722,1275,1275,1275,1275,0
20240605,194600,979847722,1275,1275,1275,1275,0
20240605,194500,979847722,1275,1275,1275,1275,0
20240605,194400,979847722,1275,1275,1275,1275,14328
20240605,194300,979847722,1275,1275,1275,1275,0
20240605,194200,979847722,1275,1275,1275,1275,0
20240605,194100,979847722,1275,1275,1275,1275,0
20240605,194000,979847722,1275,1275,1275,1275,0
20240605,193900,979847722,1275,1275,1275,1275,0
20240605,193800,979847722,1275,1275,1275,1275,0
20240605,193700,979847722,1275,1275,1275,1275,0
20240605,193600,979847722,1275,1275,1275,1275,0
20240605,193500,979847722,1275,1275,1275,1275,0
20240605,193400,979847722,1275,1275,1275,1275,0
20240605,193300,979847722,1275,1275,1275,1275,0
20240605,193200,979847722,1275,1275,1275,1275,0
20240605,193100,979847722,1275,1275,1275,1275,0
20240605,193000,979847722,1275,1275,1275,1275,0
20240605,192900,979847722,1275,1275,1275,1275,0
20240605,192800,979847722,1275,1275,1275,1275,0
20240605,192700,979847722,1275,1275,1275,1275,0
20240605,192600,979847722,1275,1275,1275,1275,0
20240605,192500,979847722,1275,1275,1275,1275,0
20240605,192400,979847722,1275,1275,1275,1275,0
20240605,192300,979847722,1275,1275,1275,1275,0
20240605,192200,979847722,1275,1275,1275,1275,0
20240605,192100,979847722,1275,1275,1275,1275,0
20240605,192000,979847722,1275,1275,1275,1275,0
20240605,191900,979847722,1275,1275,1275,1275,0
20240605,191800,979847722,1275,1275,1275,1275,0
20240605,191700,979847722,1275,1275,1275,1275,0
20240605,191600,979847722,1275,1275,1275,1275,0
20240605,191500,979847722,1275,1275,1275,1275,0
20240605,191400,979847722,1275,1275,1275,1275,14328
20240605,191300,979847722,1275,1275,1275,1275,0
20240605,191200,979847722,1275,1275,1275,1275,0
20240605,191100,979847722,1275,1275,1275,1275,0
20240605,191000,979847722,1275,1275,1275,1275,0
20240605,190900,979847722,1275,1275,1275,1275,0
20240605,190800,979847722,1275,1275,1275,1275,0
20240605,190700,979847722,1275,1275,1275,1275,0
20240605,190600,979847722,1275,1275,1275,1275,0
20240605,190500,979847722,1275,1275,1275,1275,0
20240605,190400,979847722,1275,1275,1275,1275,0
20240605,190300,979847722,1275,1275,1275,1275,0
20240605,190200,979847722,1275,1275,1275,1275,0
20240605,190100,979847722,1275,1275,1275,1275,0
20240605,190000,979847722,1275,1275,1275,1275,0
20240605,185900,979847722,1275,1275,1275,1275,0
20240605,185800,979847722,1275,1275,1275,1275,0
20240605,185700,979847722,1275,1275,1275,1275,0
20240605,185600,979847722,1275,1275,1275,1275,0
20240605,185500,979847722,1275,1275,1275,1275,0
20240605,185400,979847722,1275,1275,1275,1275,0
20240605,185300,979847722,1275,1275,1275,1275,0
20240605,185200,979847722,1275,1275,1275,1275,0
20240605,185100,979847722,1275,1275,1275,1275,0
20240605,185000,979847722,1275,1275,1275,1275,0
20240605,184900,979847722,1275,1275,1275,1275,0
20240605,184800,979847722,1275,1275,1275,1275,0
20240605,184700,979847722,1275,1275,1275,1275,0
20240605,184600,979847722,1275,1275,1275,1275,0
20240605,184500,979847722,1275,1275,1275,1275,0
20240605,184400,979847722,1275,1275,1275,1275,14328
20240605,184300,979847722,1275,1275,1275,1275,0
20240605,184200,979847722,1275,1275,1275,1275,0
20240605,184100,979847722,1275,1275,1275,1275,0
20240605,184000,979847722,1275,1275,1275,1275,0
20240605,183900,979847722,1275,1275,1275,1275,0
20240605,183800,979847722,1275,1275,1275,1275,0
20240605,183700,979847722,1275,1275,1275,1275,0
20240605,183600,979847722,1275,1275,1275,1275,0
20240605,183500,979847722,1275,1275,1275,1275,0
20240605,183400,979847722,1275,1275,1275,1275,0
20240605,183300,979847722,1275,1275,1275,1275,0
20240605,183200,979847722,1275,1275,1275,1275,0
20240605,183100,979847722,1275,1275,1275,1275,0
20240605,183000,979847722,1275,1275,1275,1275,0
20240605,182900,979847722,1275,1275,1275,1275,0
20240605,182800,979847722,1275,1275,1275,1275,0
20240605,182700,979847722,1275,1275,1275,1275,0
20240605,182600,979847722,1275,1275,1275,1275,0
20240605,182500,979847722,1275,1275,1275,1275,0
20240605,182400,979847722,1275,1275,1275,1275,0
20240605,182300,979847722,1275,1275,1275,1275,0
20240605,182200,979847722,1275,1275,1275,1275,0
20240605,182100,979847722,1275,1275,1275,1275,0
20240605,182000,979847722,1275,1275,1275,1275,0
20240605,181900,979847722,1275,1275,1275,1275,0
20240605,181800,979847722,1275,1275,1275,1275,0
20240605,181700,979847722,1275,1275,1275,1275,0
20240605,181600,979847722,1275,1275,1275,1275,0
20240605,181500,979847722,1275,1275,1275,1275,0
20240605,181400,979847722,1275,1275,1275,1275,14328
20240605,181300,979847722,1275,1275,1275,1275,0
20240605,181200,979847722,1275,1275,1275,1275,0
20240605,181100,979847722,1275,1275,1275,1275,0
20240605,181000,979847722,1275,1275,1275,1275,0
20240605,180900,979847722,1275,1275,1275,1275,0
20240605,180800,979847722,1275,1275,1275,1275,0
20240605,180700,979847722,1275,1275,1275,1275,0
20240605,180600,979847722,1275,1275,1275,1275,0
20240605,180500,979847722,1275,1275,1275,1275,0
20240605,180400,979847722,1275,1275,1275,1275,0
20240605,180300,979847722,1275,1275,1275,1275,0
20240605,180200,979847722,1275,1275,1275,1275,0
20240605,180100,979847722,1275,1275,1275,1275,0
20240605,180000,979847722,1275,1275,1275,1275,0
20240605,175900,979847722,1275,1275,1275,1275,0
20240605,175800,979847722,1275,1275,1275,1275,0
20240605,175700,979847722,1275,1275,1275,1275,0
20240605,175600,979847722,1275,1275,1275,1275,0
20240605,175500,979847722,1275,1275,1275,1275,0
20240605,175400,979847722,1275,1275,1275,1275,0
20240605,175300,979847722,1275,1275,1275,1275,0
20240605,175200,979847722,1275,1275,1275,1275,0
20240605,175100,979847722,1275,1275,1275,1275,0
20240605,175000,979847722,1275,1275,1275,1275,0
20240605,174900,979847722,1275,1275,1275,1275,0
20240605,174800,979847722,1275,1275,1275,1275,0
20240605,174700,979847722,1275,1275,1275,1275,0
20240605,174600,979847722,1275,1275,1275,1275,0
20240605,174500,979847722,1275,1275,1275,1275,0
20240605,174400,979847722,1275,1275,1275,1275,14328
20240605,174300,979847722,1275,1275,1275,1275,0
20240605,174200,979847722,1275,1275,1275,1275,0
20240605,174100,979847722,1275,1275,1275,1275,0
20240605,174000,979847722,1275,1275,1275,1275,0
20240605,173900,979847722,1275,1275,1275,1275,0
20240605,173800,979847722,1275,1275,1275,1275,0
20240605,173700,979847722,1275,1275,1275,1275,0
20240605,173600,979847722,1275,1275,1275,1275,0
20240605,173500,979847722,1275,1275,1275,1275,0
20240605,173400,979847722,1275,1275,1275,1275,0
20240605,173300,979847722,1275,1275,1275,1275,0
20240605,173200,979847722,1275,1275,1275,1275,0
20240605,173100,979847722,1275,1275,1275,1275,0
20240605,173000,979847722,1275,1275,1275,1275,0
20240605,172900,979847722,1275,1275,1275,1275,0
20240605,172800,979847722,1275,1275,1275,1275,0
20240605,172700,979847722,1275,1275,1275,1275,0
20240605,172600,979847722,1275,1275,1275,1275,0
20240605,172500,979847722,1275,1275,1275,1275,0
20240605,172400,979847722,1275,1275,1275,1275,0
20240605,172300,979847722,1275,1275,1275,1275,0
20240605,172200,979847722,1275,1275,1275,1275,0
20240605,172100,979847722,1275,1275,1275,1275,0
20240605,172000,979847722,1275,1275,1275,1275,0
20240605,171900,979847722,1275,1275,1275,1275,0
20240605,171800,979847722,1275,1275,1275,1275,0
20240605,171700,979847722,1275,1275,1275,1275,0
20240605,171600,979847722,1275,1275,1275,1275,0
20240605,171500,979847722,1275,1275,1275,1275,0
20240605,171400,979847722,1275,1275,1275,1275,14328
20240605,171300,979847722,1275,1275,1275,1275,0
20240605,171200,979847722,1275,1275,1275,1275,0
20240605,171100,979847722,1275,1275,1275,1275,0
20240605,171000,979847722,1275,1275,1275,1275,0
20240605,170900,979847722,1275,1275,1275,1275,0
20240605,170800,979847722,1275,1275,1275,1275,0
20240605,170700,979847722,1275,1275,1275,1275,0
20240605,170600,979847722,1275,1275,1275,1275,0
20240605,170500,979847722,1275,1275,1275,1275,0
20240605,170400,979847722,1275,1275,1275,1275,0
20240605,170300,979847722,1275,1275,1275,1275,0
20240605,170200,979847722,1275,1275,1275,1275,0
20240605,170100,979847722,1275,1275,1275,1275,0
20240605,170000,979847722,1275,1275,1275,1275,0
20240605,165900,979847722,1275,1275,1275,1275,0
20240605,165800,979847722,1275,1275,1275,1275,0
20240605,165700,979847722,1275,1275,1275,1275,0
20240605,165600,979847722,1275,1275,1275,1275,0
20240605,165500,979847722,1275,1275,1275,1275,0
20240605,165400,979847722,1275,1275,1275,1275,0
20240605,165300,979847722,1275,1275,1275,1275,0
20240605,165200,979847722,1275,1275,1275,1275,0
20240605,165100,979847722,1275,1275,1275,1275,0
20240605,165000,979847722,1275,1275,1275,1275,0
20240605,164900,979847722,1275,1275,1275,1275,0
20240605,164800,979847722,1275,1275,1275,1275,0
20240605,164700,979847722,1275,1275,1275,1275,0
20240605,164600,979847722,1275,1275,1275,1275,0
20240605,164500,979847722,1275,1275,1275,1275,0
20240605,164400,979847722,1275,1275,1275,1275,14328
20240605,164300,979847722,1275,1275,1275,1275,0
20240605,164200,979847722,1275,1275,1275,1275,0
20240605,164100,979847722,1275,1275,1275,1275,0
20240605,164000,979847722,1275,1275,1275,1275,0
20240605,163900,979847722,1275,1275,1275,1275,0
20240605,163800,979847722,1275,1275,1275,1275,0
20240605,163700,979847722,1275,1275,1275,1275,0
20240605,163600,979847722,1275,1275,1275,1275,0
20240605,163500,979847722,1275,1275,1275,1275,0
20240605,163400,979847722,1275,1275,1275,1275,0
20240605,163300,979847722,1275,1275,1275,1275,0
20240605,163200,979847722,1275,1275,1275,1275,0
20240605,163100,979847722,1275,1275,1275,1275,0
20240605,163000,979847722,1275,1275,1275,1275,0
20240605,162900,979847722,1275,1275,1275,1275,0
20240605,162800,979847722,1275,1275,1275,1275,0
20240605,162700,979847722,1275,1275,1275,1275,0
20240605,162600,979847722,1275,1275,1275,1275,0
20240605,162500,979847722,1275,1275,1275,1275,0
20240605,162400,979847722,1275,1275,1275,1275,0
20240605,162300,979847722,1275,1275,1275,1275,0
20240605,162200,979847722,1275,1275,1275,1275,0
20240605,162100,979847722,1275,1275,1275,1275,0
20240605,162000,979847722,1275,1275,1275,1275,0
20240605,161900,979847722,1275,1275,1275,1275,0
20240605,161800,979847722,1275,1275,1275,1275,0
20240605,161700,979847722,1275,1275,1275,1275,0
20240605,161600,979847722,1275,1275,1275,1275,0
20240605,161500,979847722,1275,1275,1275,1275,0
20240605,161400,979847722,1275,1275,1275,1275,14328
20240605,161300,979847722,1275,1275,1275,1275,0
20240605,161200,979847722,1275,1275,1275,1275,0
20240605,161100,979847722,1275,1275,1275,1275,0
20240605,161000,979847722,1275,1275,1275,1275,0
20240605,160900,979847722,1275,1275,1275,1275,0
20240605,160800,979847722,1275,1275,1275,1275,0
20240605,160700,979847722,1275,1275,1275,1275,0
20240605,160600,979847722,1275,1275,1275,1275,0
20240605,160500,979847722,1275,1275,1275,1275,0
20240605,160400,979847722,1275,1275,1275,1275,0
20240605,160300,979847722,1275,1275,1275,1275,0
20240605,160200,979847722,1275,1275,1275,1275,0
20240605,160100,979847722,1275,1275,1275,1275,0
20240605,160000,979847722,1275,1275,1275,1275,0
20240605,155900,979847722,1275,1275,1275,1275,0
20240605,155800,979847722,1275,1275,1275,1275,0
20240605,155700,979847722,1275,1275,1275,1275,0
20240605,155600,979847722,1275,1275,1275,1275,0
20240605,155500,979847722,1275,1275,1275,1275,0
20240605,155400,979847722,1275,1275,1275,1275,0
20240605,155300,979847722,1275,1275,1275,1275,0
20240605,155200,979847722,1275,1275,1275,1275,0
20240605,155100,979847722,1275,1275,1275,1275,0
20240605,155000,979847722,1275,1275,1275,1275,0
20240605,154900,979847722,1275,1275,1275,1275,0
20240605,154800,979847722,1275,1275,1275,1275,0
20240605,154700,979847722,1275,1275,1275,1275,0
20240605,154600,979847722,1275,1275,1275,1275,0
20240605,154500,979847722,1275,1275,1275,1275,0
20240605,154400,979847722,1275,1275,1275,1275,14328
20240605,154300,979847722,1275,1275,1275,1275,0
20240605,154200,979847722,1275,1275,1275,1275,0
20240605,154100,979847722,1275,1275,1275,1275,0
20240605,154000,979847722,1275,1275,1275,1275,0
20240605,153900,979847722,1275,1275,1275,1275,0
20240605,153800,979847722,1275,1275,1275,1275,0
20240605,153700,979847722,1275,1275,1275,1275,0
20240605,153600,979847722,1275,1275,1275,1275,0
20240605,153500,979847722,1275,1275,1275,1275,0
20240605,153400,979847722,1275,1275,1275,1275,0
20240605,153300,979847722,1275,1275,1275,1275,0
20240605,153200,979847722,1275,1275,1275,1275,0
20240605,153100,979847722,1275,1275,1275,1275,0
20240605,153000,979847722,1275,1275,1275,1275,14328
20240605,152900,961579522,1280,1280,1280,1280,0
20240605,152800,961579522,1280,1280,1280,1280,0
20240605,152700,961579522,1280,1280,1280,1280,0
20240605,152600,961579522,1280,1280,1280,1280,0
20240605,152500,961579522,1280,1280,1280,1280,0
20240605,152400,961579522,1280,1280,1280,1280,0
20240605,152300,961579522,1280,1280,1280,1280,0
20240605,152200,961579522,1280,1280,1280,1280,0
20240605,152100,961579522,1280,1280,1280,1280,0
20240605,152000,961579522,1280,1280,1280,1280,0
20240605,151900,961579522,1280,1277,1280,1277,1429
20240605,151800,959753483,1277,1280,1280,1277,22
20240605,151700,959725377,1277,1278,1280,1277,4094
20240605,151600,954495070,1278,1278,1278,1278,108
20240605,151500,954357046,1278,1278,1280,1278,566
20240605,151400,953632698,1278,1278,1278,1278,6
20240605,151300,953625030,1278,1278,1280,1278,46
20240605,151200,953566240,1279,1277,1280,1277,51
20240605,151100,953500981,1277,1280,1280,1277,910
20240605,151000,952337039,1279,1279,1279,1279,1119
20240605,150900,950905838,1279,1277,1279,1277,1395
20240605,150800,949121681,1277,1277,1277,1277,6
20240605,150700,949114019,1277,1278,1278,1277,721
20240605,150600,948193301,1277,1277,1278,1277,2756
20240605,150500,944673887,1276,1276,1276,1276,1513
20240605,150400,942743299,1277,1276,1277,1276,4877
20240605,150300,936515873,1276,1276,1277,1276,961
20240605,150200,935289627,1276,1276,1277,1276,4119
20240605,150100,930033683,1277,1276,1277,1276,60
20240605,150000,929957113,1276,1277,1277,1276,1789
20240605,145900,927674220,1276,1276,1277,1276,2780
20240605,145800,924126339,1276,1276,1276,1276,6
20240605,145700,924118683,1276,1277,1277,1276,35
20240605,145600,924074000,1277,1276,1277,1276,18
20240605,145500,924051021,1276,1276,1276,1276,901
20240605,145400,922901345,1275,1275,1276,1275,16441
20240605,145300,901939050,1275,1276,1276,1275,97
20240605,145200,901815285,1276,1276,1276,1276,745
20240605,145100,900864665,1276,1276,1276,1275,6979
20240605,145000,891963583,1276,1276,1276,1275,2410
20240605,144900,888888657,1276,1276,1276,1276,1410
20240605,144800,887089497,1276,1276,1276,1275,34190
20240605,144700,843495718,1276,1276,1276,1276,14519
20240605,144600,824969474,1277,1277,1277,1277,3015
20240605,144500,821119319,1277,1277,1277,1277,180
20240605,144400,820889459,1277,1279,1279,1277,3939
20240605,144300,815858370,1279,1279,1279,1279,0
20240605,144200,815858370,1279,1279,1279,1277,12011
20240605,144100,800517605,1279,1278,1279,1278,9
20240605,144000,800506099,1279,1279,1279,1279,23
20240605,143900,800476682,1279,1279,1279,1279,100
20240605,143800,800348782,1279,1279,1279,1279,66
20240605,143700,800264368,1279,1279,1279,1279,11
20240605,143600,800250299,1279,1278,1279,1278,225
20240605,143500,799962708,1278,1278,1278,1278,1000
20240605,143400,798684708,1278,1279,1279,1278,2002
20240605,143300,796126150,1279,1279,1279,1279,495
20240605,143200,795493045,1279,1278,1279,1278,342
20240605,143100,795055846,1278,1278,1278,1278,1621
20240605,143000,792984208,1278,1278,1278,1278,2989
20240605,142900,789164266,1278,1278,1278,1278,950
20240605,142800,787950166,1279,1279,1279,1279,198
20240605,142700,787696924,1279,1279,1279,1279,253
20240605,142600,787373337,1279,1279,1279,1279,150
20240605,142500,787181487,1279,1279,1279,1279,904
20240605,142400,786025271,1278,1279,1279,1278,1493
20240605,142300,784117167,1279,1279,1279,1279,200
20240605,142200,783861367,1279,1279,1279,1279,1180
20240605,142100,782352147,1279,1279,1279,1279,3
20240605,142000,782348310,1279,1279,1279,1279,886
20240605,141900,781215116,1279,1278,1279,1278,12212
20240605,141800,765608064,1279,1279,1279,1278,24
20240605,141700,765577388,1278,1279,1279,1278,310
20240605,141600,765181198,1279,1279,1279,1279,18
20240605,141500,765158176,1279,1279,1279,1279,0
20240605,141400,765158176,1279,1279,1279,1279,49
20240605,141300,765095505,1279,1278,1279,1278,367
20240605,141200,764626432,1278,1278,1278,1278,319
20240605,141100,764218750,1277,1278,1278,1277,223
20240605,141000,763933917,1278,1278,1278,1278,773
20240605,140900,762946023,1277,1277,1277,1277,13
20240605,140800,762929422,1277,1278,1278,1277,794
20240605,140700,761915129,1278,1278,1278,1278,1
20240605,140600,761913851,1278,1278,1278,1278,22
20240605,140500,761885735,1278,1278,1278,1278,73
20240605,140400,761792441,1277,1278,1278,1277,503
20240605,140300,761149920,1278,1278,1278,1278,0
20240605,140200,761149920,1278,1278,1278,1278,100
20240605,140100,761022120,1278,1277,1278,1277,19
20240605,140000,760997856,1278,1278,1278,1277,33
20240605,135900,760955701,1278,1278,1278,1278,500
20240605,135800,760316701,1278,1277,1278,1277,420
20240605,135700,759780305,1278,1277,1278,1277,1385
20240605,135600,758011655,1278,1278,1278,1278,30
20240605,135500,757973315,1278,1278,1278,1277,1481
20240605,135400,756081898,1277,1278,1278,1277,1551
20240605,135300,754100967,1278,1278,1278,1278,502
20240605,135200,753459411,1277,1277,1277,1277,50
20240605,135100,753395561,1277,1278,1278,1277,983
20240605,135000,752140269,1277,1277,1277,1277,7975
20240605,134900,741956194,1278,1278,1278,1278,1039
20240605,134800,740628352,1278,1278,1278,1277,60
20240605,134700,740551673,1278,1278,1278,1278,3
20240605,134600,740547839,1278,1277,1278,1277,1506
20240605,134500,738624675,1277,1276,1277,1276,9019
20240605,134400,727116430,1276,1277,1277,1276,5495
20240605,134300,720104315,1277,1277,1277,1277,12
20240605,134200,720088991,1278,1277,1278,1277,863
20240605,134100,718986939,1277,1278,1278,1276,7103
20240605,134000,709916763,1277,1276,1277,1276,1217
20240605,133900,708362665,1276,1276,1277,1276,7326
20240605,133800,699014589,1277,1277,1277,1277,134
20240605,133700,698843471,1277,1278,1278,1277,2060
20240605,133600,696212850,1277,1278,1278,1277,3480
20240605,133500,691768860,1278,1278,1278,1278,9
20240605,133400,691757358,1278,1276,1278,1276,4081
20240605,133300,686545981,1276,1277,1277,1276,5251
20240605,133200,679845704,1277,1277,1278,1276,7926
20240605,133100,669724531,1278,1278,1279,1277,11749
20240605,133000,654719213,1279,1279,1279,1279,101
20240605,132900,654590034,1279,1279,1279,1279,783
20240605,132800,653588577,1279,1279,1279,1279,9
20240605,132700,653577066,1279,1279,1279,1279,200
20240605,132600,653321266,1278,1278,1279,1278,1756
20240605,132500,651077078,1279,1279,1279,1279,201
20240605,132400,650819999,1279,1280,1280,1278,13137
20240605,132300,634027305,1280,1280,1280,1280,8
20240605,132200,634017065,1280,1279,1280,1279,34
20240605,132100,633973573,1280,1280,1280,1280,113
20240605,132000,633828933,1280,1280,1280,1280,10
20240605,131900,633816133,1280,1280,1280,1279,195
20240605,131800,633566721,1280,1280,1280,1280,530
20240605,131700,632888321,1280,1280,1280,1280,146
20240605,131600,632701441,1281,1281,1281,1281,53
20240605,131500,632633548,1280,1280,1280,1280,101
20240605,131400,632504268,1280,1280,1280,1280,5
20240605,131300,632497868,1280,1280,1280,1280,935
20240605,131200,631301068,1280,1280,1280,1280,415
20240605,131100,630769868,1280,1280,1280,1280,200
20240605,131000,630513868,1281,1281,1281,1281,705
20240605,130900,629610763,1280,1280,1280,1280,1412
20240605,130800,627803403,1281,1281,1281,1281,0
20240605,130700,627803403,1281,1281,1281,1281,0
20240605,130600,627803403,1281,1281,1281,1281,92
20240605,130500,627685551,1280,1280,1280,1280,400
20240605,130400,627173551,1281,1281,1281,1281,50
20240605,130300,627109501,1281,1281,1281,1281,21
20240605,130200,627082600,1282,1281,1282,1281,7
20240605,130100,627073629,1282,1282,1282,1279,3388
20240605,130000,622737062,1282,1282,1282,1282,12
20240605,125900,622721678,1281,1281,1281,1281,1056
20240605,125800,621368942,1281,1281,1281,1281,36
20240605,125700,621322826,1280,1280,1280,1280,954
20240605,125600,620101706,1280,1280,1280,1280,208
20240605,125500,619835466,1280,1279,1280,1279,217
20240605,125400,619557906,1279,1279,1279,1278,1019
20240605,125300,618254910,1279,1279,1279,1279,1212
20240605,125200,616704762,1278,1278,1279,1278,2241
20240605,125100,613839029,1278,1279,1279,1278,844
20240605,125000,612760180,1279,1279,1280,1279,6469
20240605,124900,604486224,1280,1280,1280,1280,38
20240605,124800,604437584,1280,1280,1280,1280,1
20240605,124700,604436304,1279,1279,1279,1279,1604
20240605,124600,602384788,1280,1280,1280,1280,2
20240605,124500,602382228,1280,1281,1281,1280,1177
20240605,124400,600875255,1281,1281,1281,1281,1
20240605,124300,600873974,1282,1282,1282,1282,11
20240605,124200,600859872,1282,1283,1283,1281,10700
20240605,124100,587147196,1283,1282,1283,1282,3315
20240605,124000,582897365,1282,1281,1282,1281,7
20240605,123900,582888393,1281,1281,1281,1280,2198
20240605,123800,580073106,1281,1280,1281,1280,156
20240605,123700,579873271,1279,1280,1280,1279,45
20240605,123600,579815715,1279,1280,1281,1279,14476
20240605,123500,561279022,1281,1281,1281,1281,111
20240605,123400,561136831,1281,1281,1281,1281,0
20240605,123300,561136831,1281,1280,1281,1280,43
20240605,123200,561081778,1280,1280,1280,1280,9
20240605,123100,561070258,1280,1281,1281,1280,7001
20240605,123000,552108977,1281,1281,1281,1281,115
20240605,122900,551961662,1280,1280,1280,1280,10
20240605,122800,551948862,1280,1281,1281,1280,202
20240605,122700,551690300,1280,1280,1280,1279,47
20240605,122600,551630170,1279,1280,1280,1279,1132
20240605,122500,550181232,1280,1280,1280,1280,125
20240605,122400,550021232,1280,1280,1280,1280,16
20240605,122300,550000752,1280,1280,1280,1279,34
20240605,122200,549957251,1280,1280,1280,1280,2
20240605,122100,549954691,1280,1279,1280,1279,2198
20240605,122000,547141867,1279,1279,1279,1279,6
20240605,121900,547134193,1280,1280,1280,1279,1421
20240605,121800,545316713,1280,1279,1280,1279,114
20240605,121700,545170803,1280,1280,1280,1280,26
20240605,121600,545137523,1279,1279,1279,1278,194
20240605,121500,544889580,1280,1279,1280,1279,2
20240605,121400,544887021,1278,1280,1280,1278,1901
20240605,121300,542457451,1280,1280,1280,1280,57
20240605,121200,542384491,1280,1280,1280,1279,262
20240605,121100,542049133,1279,1279,1279,1279,4
20240605,121000,542044017,1279,1279,1280,1279,54
20240605,120900,541974931,1279,1281,1281,1277,17756
20240605,120800,519280450,1281,1280,1281,1280,107
20240605,120700,519143480,1280,1280,1280,1280,0
20240605,120600,519143480,1280,1281,1281,1280,701
20240605,120500,518246199,1280,1280,1280,1280,1552
20240605,120400,516259639,1280,1280,1281,1280,1062
20240605,120300,514900249,1280,1280,1280,1280,7595
20240605,120200,505178649,1280,1281,1281,1280,1504
20240605,120100,503252868,1281,1282,1282,1281,1871
20240605,120000,500856116,1282,1282,1282,1282,153
20240605,115900,500659970,1282,1282,1282,1282,0
20240605,115800,500659970,1282,1282,1282,1281,422
20240605,115700,500119046,1282,1282,1282,1282,1472
20240605,115600,498231942,1282,1282,1282,1282,171
20240605,115500,498012720,1282,1282,1282,1282,1194
20240605,115400,496482012,1282,1282,1282,1282,16
20240605,115300,496461500,1282,1282,1282,1282,78
20240605,115200,496361504,1282,1281,1282,1281,5043
20240605,115100,489901378,1282,1284,1284,1282,7750
20240605,115000,479965009,1286,1284,1287,1284,253
20240605,114900,479639875,1285,1285,1285,1282,2416
20240605,114800,476538912,1284,1284,1284,1284,2000
20240605,114700,473970912,1285,1284,1285,1284,1057
20240605,114600,472613667,1285,1286,1286,1284,8846
20240605,114500,461243318,1287,1287,1287,1287,6
20240605,114400,461235596,1287,1287,1287,1287,16
20240605,114300,461215004,1286,1286,1286,1286,148
20240605,114200,461024676,1287,1287,1287,1287,203
20240605,114100,460763415,1287,1287,1287,1287,174
20240605,114000,460539477,1287,1287,1287,1287,171
20240605,113900,460319400,1288,1288,1288,1288,525
20240605,113800,459643200,1288,1288,1288,1288,2
20240605,113700,459640624,1287,1289,1289,1287,2043
20240605,113600,457010206,1289,1289,1289,1289,812
20240605,113500,455963538,1289,1289,1290,1289,52
20240605,113400,455896460,1290,1290,1290,1290,2
20240605,113300,455893880,1289,1290,1290,1289,5113
20240605,113200,449303222,1289,1290,1290,1289,40
20240605,113100,449251632,1290,1290,1290,1290,498
20240605,113000,448609212,1289,1289,1289,1289,122
20240605,112900,448451954,1290,1290,1290,1290,91
20240605,112800,448334564,1290,1290,1290,1290,409
20240605,112700,447806954,1289,1290,1290,1289,1558
20240605,112600,445797677,1290,1289,1290,1289,859
20240605,112500,444690404,1288,1288,1288,1288,285
20240605,112400,444323324,1288,1288,1288,1288,1
20240605,112300,444322036,1286,1286,1286,1286,0
20240605,112200,444322036,1286,1286,1286,1286,400
20240605,112100,443807636,1289,1289,1289,1289,157
20240605,112000,443605263,1289,1289,1289,1289,25
20240605,111900,443573038,1286,1286,1286,1286,147
20240605,111800,443383996,1286,1286,1286,1286,0
20240605,111700,443383996,1286,1287,1287,1286,143
20240605,111600,443199977,1289,1287,1289,1287,191
20240605,111500,442953780,1287,1287,1287,1287,0
20240605,111400,442953780,1287,1288,1288,1287,130
20240605,111300,442786357,1289,1289,1289,1289,0
20240605,111200,442786357,1289,1289,1289,1289,358
20240605,111100,442324895,1289,1289,1289,1289,521
20240605,111000,441653326,1289,1289,1289,1289,201
20240605,110900,441394237,1289,1287,1289,1287,413
20240605,110800,440862680,1287,1289,1289,1287,3492
20240605,110700,436363482,1287,1288,1289,1287,5264
20240605,110600,429581258,1288,1288,1288,1288,1
20240605,110500,429579970,1287,1287,1287,1287,0
20240605,110400,429579970,1287,1287,1287,1287,3
20240605,110300,429576109,1288,1289,1289,1288,13
20240605,110200,429559364,1287,1289,1289,1287,112
20240605,110100,429415130,1288,1287,1289,1287,7729
20240605,110000,419464740,1287,1286,1287,1286,895
20240605,105900,418313720,1287,1287,1287,1287,801
20240605,105800,417282833,1287,1287,1287,1287,114
20240605,105700,417136115,1286,1286,1286,1286,832
20240605,105600,416066163,1286,1286,1286,1286,1031
20240605,105500,414740297,1285,1285,1285,1285,17
20240605,105400,414718452,1286,1286,1286,1285,2860
20240605,105300,411040512,1286,1286,1286,1286,0
20240605,105200,411040512,1286,1286,1286,1286,0
20240605,105100,411040512,1286,1286,1286,1286,72
20240605,105000,410947920,1286,1286,1286,1286,11
20240605,104900,410933774,1285,1286,1286,1285,26
20240605,104800,410900339,1286,1285,1286,1285,61
20240605,104700,410821904,1285,1286,1286,1285,52
20240605,104600,410755034,1286,1286,1286,1286,5
20240605,104500,410748604,1286,1284,1286,1284,575
20240605,104400,410010272,1284,1283,1284,1283,394
20240605,104300,409504510,1283,1283,1284,1283,183
20240605,104200,409269701,1284,1284,1284,1284,316
20240605,104100,408863957,1284,1285,1285,1284,3234
20240605,104000,404709951,1285,1284,1285,1284,2675
20240605,103900,401273365,1284,1284,1284,1284,501
20240605,103800,400630081,1285,1285,1285,1285,2
20240605,103700,400627511,1285,1285,1285,1285,2553
20240605,103600,397346906,1285,1285,1285,1285,25
20240605,103500,397314781,1285,1285,1285,1285,315
20240605,103400,396910006,1285,1285,1285,1285,1215
20240605,103300,395348731,1284,1285,1285,1283,2735
20240605,103200,391838050,1284,1284,1285,1284,850
20240605,103100,390746550,1284,1284,1284,1284,100
20240605,103000,390618150,1284,1284,1284,1284,0
20240605,102900,390618150,1284,1285,1285,1284,20
20240605,102800,390592451,1285,1285,1285,1285,49
20240605,102700,390529486,1285,1285,1285,1285,108
20240605,102600,390390706,1283,1285,1285,1283,3060
20240605,102500,386463836,1285,1285,1285,1285,100
20240605,102400,386335336,1285,1284,1285,1283,2349
20240605,102300,383319257,1284,1284,1284,1284,98
20240605,102200,383193425,1284,1283,1284,1283,11
20240605,102100,383179310,1284,1283,1284,1283,130
20240605,102000,383012420,1284,1284,1284,1284,373
20240605,101900,382533488,1284,1283,1284,1283,126
20240605,101800,382371812,1284,1283,1284,1283,21
20240605,101700,382344868,1283,1283,1284,1283,237
20240605,101600,382040772,1283,1283,1283,1283,30
20240605,101500,382002282,1283,1283,1284,1283,227
20240605,101400,381711018,1284,1283,1284,1282,133
20240605,101300,381540351,1282,1281,1282,1281,3252
20240605,101200,377371587,1282,1284,1284,1282,1159
20240605,101100,375884593,1283,1284,1284,1283,990
20240605,101000,374614322,1282,1282,1282,1281,1419
20240605,100900,372795168,1282,1279,1282,1278,411
20240605,100800,372269346,1279,1279,1279,1278,1813
20240605,100700,369950570,1279,1279,1279,1278,177
20240605,100600,369724204,1278,1278,1279,1278,315
20240605,100500,369321633,1279,1279,1279,1278,1838
20240605,100400,366970867,1279,1279,1279,1278,1232
20240605,100300,365395193,1279,1280,1281,1279,4381
20240605,100200,359791846,1279,1281,1281,1278,2298
20240605,100100,356852987,1278,1279,1281,1278,9526
20240605,100000,344662195,1280,1279,1280,1279,1974
20240605,095900,342136633,1279,1280,1280,1279,253
20240605,095800,341812826,1280,1279,1280,1279,7
20240605,095700,341803870,1279,1279,1279,1279,70
20240605,095600,341714340,1279,1278,1279,1278,2493
20240605,095500,338526894,1279,1279,1279,1279,1106
20240605,095400,337112320,1279,1279,1279,1279,535
20240605,095300,336428055,1279,1280,1280,1278,3060
20240605,095200,332516777,1280,1282,1282,1280,856
20240605,095100,331420320,1281,1281,1282,1281,1337
20240605,095000,329707294,1281,1280,1281,1279,1912
20240605,094900,327261250,1280,1279,1281,1279,912
20240605,094800,326094276,1280,1278,1280,1278,1428
20240605,094700,324268814,1278,1276,1278,1276,11886
20240605,094600,309089180,1276,1276,1276,1276,843
20240605,094500,308013512,1276,1276,1278,1276,5390
20240605,094400,301131693,1276,1278,1278,1275,34040
20240605,094300,257698638,1278,1279,1279,1276,14771
20240605,094200,238834681,1279,1280,1280,1279,5212
20240605,094100,232168422,1280,1280,1280,1280,1777
20240605,094000,229893862,1281,1281,1282,1280,11591
20240605,093900,215053563,1281,1283,1283,1280,30845
20240605,093800,175556403,1283,1284,1284,1282,11049
20240605,093700,161390280,1284,1283,1284,1282,4411
20240605,093600,155732358,1284,1284,1284,1282,6137
20240605,093500,147862114,1284,1284,1284,1284,586
20240605,093400,147109690,1284,1283,1284,1283,2011
20240605,093300,144529286,1283,1284,1284,1283,5675
20240605,093200,137248136,1283,1285,1285,1283,395
20240605,093100,136740754,1284,1284,1285,1283,2286
20240605,093000,133806338,1284,1283,1284,1283,2123
20240605,092900,131080437,1284,1284,1284,1283,1122
20240605,092800,129640854,1284,1283,1284,1283,12119
20240605,092700,114080130,1283,1284,1284,1283,918
20240605,092600,112902210,1284,1286,1286,1283,9864
20240605,092500,100232887,1286,1286,1286,1285,12
20240605,092400,100217456,1286,1286,1286,1286,209
20240605,092300,99948682,1286,1286,1286,1286,798
20240605,092200,98922454,1285,1286,1287,1285,1732
20240605,092100,96695303,1286,1287,1287,1286,501
20240605,092000,96050818,1287,1286,1287,1286,573
20240605,091900,95313370,1287,1286,1287,1285,287
20240605,091800,94944148,1285,1285,1286,1285,51
20240605,091700,94878586,1285,1284,1285,1284,2719
20240605,091600,91387389,1285,1287,1287,1285,5641
20240605,091500,84134463,1286,1286,1286,1286,492
20240605,091400,83501751,1286,1286,1287,1286,897
20240605,091300,82347909,1286,1284,1286,1284,1062
20240605,091200,80984299,1284,1286,1286,1284,8077
20240605,091100,70612372,1287,1286,1287,1286,295
20240605,091000,70232716,1286,1287,1287,1282,19792
20240605,090900,44785476,1288,1288,1288,1288,169
20240605,090800,44567804,1288,1288,1288,1287,3257
20240605,090700,40375518,1287,1288,1288,1287,6583
20240605,090600,31901612,1288,1288,1289,1287,8187
20240605,090500,21358561,1288,1290,1290,1288,1470
20240605,090400,19463916,1291,1291,1292,1291,1158
20240605,090300,17968928,1292,1293,1293,1292,585
20240605,090200,17213086,1293,1293,1294,1293,320
20240605,090100,16799318,1294,1296,1296,1292,732
20240605,090000,15853156,1297,1297,1297,1291,12223