stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,214900,151970530,2095,2095,2095,2095,1734
20240604,214800,151970530,2095,2095,2095,2095,0
20240604,214700,151970530,2095,2095,2095,2095,0
20240604,214600,151970530,2095,2095,2095,2095,0
20240604,214500,151970530,2095,2095,2095,2095,0
20240604,214400,151970530,2095,2095,2095,2095,0
20240604,214300,151970530,2095,2095,2095,2095,0
20240604,214200,151970530,2095,2095,2095,2095,0
20240604,214100,151970530,2095,2095,2095,2095,0
20240604,214000,151970530,2095,2095,2095,2095,0
20240604,213900,151970530,2095,2095,2095,2095,0
20240604,213800,151970530,2095,2095,2095,2095,0
20240604,213700,151970530,2095,2095,2095,2095,0
20240604,213600,151970530,2095,2095,2095,2095,0
20240604,213500,151970530,2095,2095,2095,2095,0
20240604,213400,151970530,2095,2095,2095,2095,0
20240604,213300,151970530,2095,2095,2095,2095,0
20240604,213200,151970530,2095,2095,2095,2095,0
20240604,213100,151970530,2095,2095,2095,2095,0
20240604,213000,151970530,2095,2095,2095,2095,0
20240604,212900,151970530,2095,2095,2095,2095,0
20240604,212800,151970530,2095,2095,2095,2095,0
20240604,212700,151970530,2095,2095,2095,2095,0
20240604,212600,151970530,2095,2095,2095,2095,0
20240604,212500,151970530,2095,2095,2095,2095,0
20240604,212400,151970530,2095,2095,2095,2095,0
20240604,212300,151970530,2095,2095,2095,2095,0
20240604,212200,151970530,2095,2095,2095,2095,0
20240604,212100,151970530,2095,2095,2095,2095,0
20240604,212000,151970530,2095,2095,2095,2095,0
20240604,211900,151970530,2095,2095,2095,2095,1734
20240604,211800,151970530,2095,2095,2095,2095,0
20240604,211700,151970530,2095,2095,2095,2095,0
20240604,211600,151970530,2095,2095,2095,2095,0
20240604,211500,151970530,2095,2095,2095,2095,0
20240604,211400,151970530,2095,2095,2095,2095,0
20240604,211300,151970530,2095,2095,2095,2095,0
20240604,211200,151970530,2095,2095,2095,2095,0
20240604,211100,151970530,2095,2095,2095,2095,0
20240604,211000,151970530,2095,2095,2095,2095,0
20240604,210900,151970530,2095,2095,2095,2095,0
20240604,210800,151970530,2095,2095,2095,2095,0
20240604,210700,151970530,2095,2095,2095,2095,0
20240604,210600,151970530,2095,2095,2095,2095,0
20240604,210500,151970530,2095,2095,2095,2095,0
20240604,210400,151970530,2095,2095,2095,2095,0
20240604,210300,151970530,2095,2095,2095,2095,0
20240604,210200,151970530,2095,2095,2095,2095,0
20240604,210100,151970530,2095,2095,2095,2095,0
20240604,210000,151970530,2095,2095,2095,2095,0
20240604,205900,151970530,2095,2095,2095,2095,0
20240604,205800,151970530,2095,2095,2095,2095,0
20240604,205700,151970530,2095,2095,2095,2095,0
20240604,205600,151970530,2095,2095,2095,2095,0
20240604,205500,151970530,2095,2095,2095,2095,0
20240604,205400,151970530,2095,2095,2095,2095,0
20240604,205300,151970530,2095,2095,2095,2095,0
20240604,205200,151970530,2095,2095,2095,2095,0
20240604,205100,151970530,2095,2095,2095,2095,0
20240604,205000,151970530,2095,2095,2095,2095,0
20240604,204900,151970530,2095,2095,2095,2095,1734
20240604,204800,151970530,2095,2095,2095,2095,0
20240604,204700,151970530,2095,2095,2095,2095,0
20240604,204600,151970530,2095,2095,2095,2095,0
20240604,204500,151970530,2095,2095,2095,2095,0
20240604,204400,151970530,2095,2095,2095,2095,0
20240604,204300,151970530,2095,2095,2095,2095,0
20240604,204200,151970530,2095,2095,2095,2095,0
20240604,204100,151970530,2095,2095,2095,2095,0
20240604,204000,151970530,2095,2095,2095,2095,0
20240604,203900,151970530,2095,2095,2095,2095,0
20240604,203800,151970530,2095,2095,2095,2095,0
20240604,203700,151970530,2095,2095,2095,2095,0
20240604,203600,151970530,2095,2095,2095,2095,0
20240604,203500,151970530,2095,2095,2095,2095,0
20240604,203400,151970530,2095,2095,2095,2095,0
20240604,203300,151970530,2095,2095,2095,2095,0
20240604,203200,151970530,2095,2095,2095,2095,0
20240604,203100,151970530,2095,2095,2095,2095,0
20240604,203000,151970530,2095,2095,2095,2095,0
20240604,202900,151970530,2095,2095,2095,2095,0
20240604,202800,151970530,2095,2095,2095,2095,0
20240604,202700,151970530,2095,2095,2095,2095,0
20240604,202600,151970530,2095,2095,2095,2095,0
20240604,202500,151970530,2095,2095,2095,2095,0
20240604,202400,151970530,2095,2095,2095,2095,0
20240604,202300,151970530,2095,2095,2095,2095,0
20240604,202200,151970530,2095,2095,2095,2095,0
20240604,202100,151970530,2095,2095,2095,2095,0
20240604,202000,151970530,2095,2095,2095,2095,0
20240604,201900,151970530,2095,2095,2095,2095,1734
20240604,201800,151970530,2095,2095,2095,2095,0
20240604,201700,151970530,2095,2095,2095,2095,0
20240604,201600,151970530,2095,2095,2095,2095,0
20240604,201500,151970530,2095,2095,2095,2095,0
20240604,201400,151970530,2095,2095,2095,2095,0
20240604,201300,151970530,2095,2095,2095,2095,0
20240604,201200,151970530,2095,2095,2095,2095,0
20240604,201100,151970530,2095,2095,2095,2095,0
20240604,201000,151970530,2095,2095,2095,2095,0
20240604,200900,151970530,2095,2095,2095,2095,0
20240604,200800,151970530,2095,2095,2095,2095,0
20240604,200700,151970530,2095,2095,2095,2095,0
20240604,200600,151970530,2095,2095,2095,2095,0
20240604,200500,151970530,2095,2095,2095,2095,0
20240604,200400,151970530,2095,2095,2095,2095,0
20240604,200300,151970530,2095,2095,2095,2095,0
20240604,200200,151970530,2095,2095,2095,2095,0
20240604,200100,151970530,2095,2095,2095,2095,0
20240604,200000,151970530,2095,2095,2095,2095,0
20240604,195900,151970530,2095,2095,2095,2095,0
20240604,195800,151970530,2095,2095,2095,2095,0
20240604,195700,151970530,2095,2095,2095,2095,0
20240604,195600,151970530,2095,2095,2095,2095,0
20240604,195500,151970530,2095,2095,2095,2095,0
20240604,195400,151970530,2095,2095,2095,2095,0
20240604,195300,151970530,2095,2095,2095,2095,0
20240604,195200,151970530,2095,2095,2095,2095,0
20240604,195100,151970530,2095,2095,2095,2095,0
20240604,195000,151970530,2095,2095,2095,2095,0
20240604,194900,151970530,2095,2095,2095,2095,1734
20240604,194800,151970530,2095,2095,2095,2095,0
20240604,194700,151970530,2095,2095,2095,2095,0
20240604,194600,151970530,2095,2095,2095,2095,0
20240604,194500,151970530,2095,2095,2095,2095,0
20240604,194400,151970530,2095,2095,2095,2095,0
20240604,194300,151970530,2095,2095,2095,2095,0
20240604,194200,151970530,2095,2095,2095,2095,0
20240604,194100,151970530,2095,2095,2095,2095,0
20240604,194000,151970530,2095,2095,2095,2095,0
20240604,193900,151970530,2095,2095,2095,2095,0
20240604,193800,151970530,2095,2095,2095,2095,0
20240604,193700,151970530,2095,2095,2095,2095,0
20240604,193600,151970530,2095,2095,2095,2095,0
20240604,193500,151970530,2095,2095,2095,2095,0
20240604,193400,151970530,2095,2095,2095,2095,0
20240604,193300,151970530,2095,2095,2095,2095,0
20240604,193200,151970530,2095,2095,2095,2095,0
20240604,193100,151970530,2095,2095,2095,2095,0
20240604,193000,151970530,2095,2095,2095,2095,0
20240604,192900,151970530,2095,2095,2095,2095,0
20240604,192800,151970530,2095,2095,2095,2095,0
20240604,192700,151970530,2095,2095,2095,2095,0
20240604,192600,151970530,2095,2095,2095,2095,0
20240604,192500,151970530,2095,2095,2095,2095,0
20240604,192400,151970530,2095,2095,2095,2095,0
20240604,192300,151970530,2095,2095,2095,2095,0
20240604,192200,151970530,2095,2095,2095,2095,0
20240604,192100,151970530,2095,2095,2095,2095,0
20240604,192000,151970530,2095,2095,2095,2095,0
20240604,191900,151970530,2095,2095,2095,2095,1734
20240604,191800,151970530,2095,2095,2095,2095,0
20240604,191700,151970530,2095,2095,2095,2095,0
20240604,191600,151970530,2095,2095,2095,2095,0
20240604,191500,151970530,2095,2095,2095,2095,0
20240604,191400,151970530,2095,2095,2095,2095,0
20240604,191300,151970530,2095,2095,2095,2095,0
20240604,191200,151970530,2095,2095,2095,2095,0
20240604,191100,151970530,2095,2095,2095,2095,0
20240604,191000,151970530,2095,2095,2095,2095,0
20240604,190900,151970530,2095,2095,2095,2095,0
20240604,190800,151970530,2095,2095,2095,2095,0
20240604,190700,151970530,2095,2095,2095,2095,0
20240604,190600,151970530,2095,2095,2095,2095,0
20240604,190500,151970530,2095,2095,2095,2095,0
20240604,190400,151970530,2095,2095,2095,2095,0
20240604,190300,151970530,2095,2095,2095,2095,0
20240604,190200,151970530,2095,2095,2095,2095,0
20240604,190100,151970530,2095,2095,2095,2095,0
20240604,190000,151970530,2095,2095,2095,2095,0
20240604,185900,151970530,2095,2095,2095,2095,0
20240604,185800,151970530,2095,2095,2095,2095,0
20240604,185700,151970530,2095,2095,2095,2095,0
20240604,185600,151970530,2095,2095,2095,2095,0
20240604,185500,151970530,2095,2095,2095,2095,0
20240604,185400,151970530,2095,2095,2095,2095,0
20240604,185300,151970530,2095,2095,2095,2095,0
20240604,185200,151970530,2095,2095,2095,2095,0
20240604,185100,151970530,2095,2095,2095,2095,0
20240604,185000,151970530,2095,2095,2095,2095,0
20240604,184900,151970530,2095,2095,2095,2095,1734
20240604,184800,151970530,2095,2095,2095,2095,0
20240604,184700,151970530,2095,2095,2095,2095,0
20240604,184600,151970530,2095,2095,2095,2095,0
20240604,184500,151970530,2095,2095,2095,2095,0
20240604,184400,151970530,2095,2095,2095,2095,0
20240604,184300,151970530,2095,2095,2095,2095,0
20240604,184200,151970530,2095,2095,2095,2095,0
20240604,184100,151970530,2095,2095,2095,2095,0
20240604,184000,151970530,2095,2095,2095,2095,0
20240604,183900,151970530,2095,2095,2095,2095,0
20240604,183800,151970530,2095,2095,2095,2095,0
20240604,183700,151970530,2095,2095,2095,2095,0
20240604,183600,151970530,2095,2095,2095,2095,0
20240604,183500,151970530,2095,2095,2095,2095,0
20240604,183400,151970530,2095,2095,2095,2095,0
20240604,183300,151970530,2095,2095,2095,2095,0
20240604,183200,151970530,2095,2095,2095,2095,0
20240604,183100,151970530,2095,2095,2095,2095,0
20240604,183000,151970530,2095,2095,2095,2095,0
20240604,182900,151970530,2095,2095,2095,2095,0
20240604,182800,151970530,2095,2095,2095,2095,0
20240604,182700,151970530,2095,2095,2095,2095,0
20240604,182600,151970530,2095,2095,2095,2095,0
20240604,182500,151970530,2095,2095,2095,2095,0
20240604,182400,151970530,2095,2095,2095,2095,0
20240604,182300,151970530,2095,2095,2095,2095,0
20240604,182200,151970530,2095,2095,2095,2095,0
20240604,182100,151970530,2095,2095,2095,2095,0
20240604,182000,151970530,2095,2095,2095,2095,0
20240604,181900,151970530,2095,2095,2095,2095,1734
20240604,181800,151970530,2095,2095,2095,2095,0
20240604,181700,151970530,2095,2095,2095,2095,0
20240604,181600,151970530,2095,2095,2095,2095,0
20240604,181500,151970530,2095,2095,2095,2095,0
20240604,181400,151970530,2095,2095,2095,2095,0
20240604,181300,151970530,2095,2095,2095,2095,0
20240604,181200,151970530,2095,2095,2095,2095,0
20240604,181100,151970530,2095,2095,2095,2095,0
20240604,181000,151970530,2095,2095,2095,2095,0
20240604,180900,151970530,2095,2095,2095,2095,0
20240604,180800,151970530,2095,2095,2095,2095,0
20240604,180700,151970530,2095,2095,2095,2095,0
20240604,180600,151970530,2095,2095,2095,2095,0
20240604,180500,151970530,2095,2095,2095,2095,0
20240604,180400,151970530,2095,2095,2095,2095,0
20240604,180300,151970530,2095,2095,2095,2095,0
20240604,180200,151970530,2095,2095,2095,2095,0
20240604,180100,151970530,2095,2095,2095,2095,0
20240604,180000,151970530,2095,2095,2095,2095,0
20240604,175900,151970530,2095,2095,2095,2095,0
20240604,175800,151970530,2095,2095,2095,2095,0
20240604,175700,151970530,2095,2095,2095,2095,0
20240604,175600,151970530,2095,2095,2095,2095,0
20240604,175500,151970530,2095,2095,2095,2095,0
20240604,175400,151970530,2095,2095,2095,2095,0
20240604,175300,151970530,2095,2095,2095,2095,0
20240604,175200,151970530,2095,2095,2095,2095,0
20240604,175100,151970530,2095,2095,2095,2095,0
20240604,175000,151970530,2095,2095,2095,2095,0
20240604,174900,151970530,2095,2095,2095,2095,1734
20240604,174800,151970530,2095,2095,2095,2095,0
20240604,174700,151970530,2095,2095,2095,2095,0
20240604,174600,151970530,2095,2095,2095,2095,0
20240604,174500,151970530,2095,2095,2095,2095,0
20240604,174400,151970530,2095,2095,2095,2095,0
20240604,174300,151970530,2095,2095,2095,2095,0
20240604,174200,151970530,2095,2095,2095,2095,0
20240604,174100,151970530,2095,2095,2095,2095,0
20240604,174000,151970530,2095,2095,2095,2095,0
20240604,173900,151970530,2095,2095,2095,2095,0
20240604,173800,151970530,2095,2095,2095,2095,0
20240604,173700,151970530,2095,2095,2095,2095,0
20240604,173600,151970530,2095,2095,2095,2095,0
20240604,173500,151970530,2095,2095,2095,2095,0
20240604,173400,151970530,2095,2095,2095,2095,0
20240604,173300,151970530,2095,2095,2095,2095,0
20240604,173200,151970530,2095,2095,2095,2095,0
20240604,173100,151970530,2095,2095,2095,2095,0
20240604,173000,151970530,2095,2095,2095,2095,0
20240604,172900,151970530,2095,2095,2095,2095,0
20240604,172800,151970530,2095,2095,2095,2095,0
20240604,172700,151970530,2095,2095,2095,2095,0
20240604,172600,151970530,2095,2095,2095,2095,0
20240604,172500,151970530,2095,2095,2095,2095,0
20240604,172400,151970530,2095,2095,2095,2095,0
20240604,172300,151970530,2095,2095,2095,2095,0
20240604,172200,151970530,2095,2095,2095,2095,0
20240604,172100,151970530,2095,2095,2095,2095,0
20240604,172000,151970530,2095,2095,2095,2095,0
20240604,171900,151970530,2095,2095,2095,2095,1734
20240604,171800,151970530,2095,2095,2095,2095,0
20240604,171700,151970530,2095,2095,2095,2095,0
20240604,171600,151970530,2095,2095,2095,2095,0
20240604,171500,151970530,2095,2095,2095,2095,0
20240604,171400,151970530,2095,2095,2095,2095,0
20240604,171300,151970530,2095,2095,2095,2095,0
20240604,171200,151970530,2095,2095,2095,2095,0
20240604,171100,151970530,2095,2095,2095,2095,0
20240604,171000,151970530,2095,2095,2095,2095,0
20240604,170900,151970530,2095,2095,2095,2095,0
20240604,170800,151970530,2095,2095,2095,2095,0
20240604,170700,151970530,2095,2095,2095,2095,0
20240604,170600,151970530,2095,2095,2095,2095,0
20240604,170500,151970530,2095,2095,2095,2095,0
20240604,170400,151970530,2095,2095,2095,2095,0
20240604,170300,151970530,2095,2095,2095,2095,0
20240604,170200,151970530,2095,2095,2095,2095,0
20240604,170100,151970530,2095,2095,2095,2095,0
20240604,170000,151970530,2095,2095,2095,2095,0
20240604,165900,151970530,2095,2095,2095,2095,0
20240604,165800,151970530,2095,2095,2095,2095,0
20240604,165700,151970530,2095,2095,2095,2095,0
20240604,165600,151970530,2095,2095,2095,2095,0
20240604,165500,151970530,2095,2095,2095,2095,0
20240604,165400,151970530,2095,2095,2095,2095,0
20240604,165300,151970530,2095,2095,2095,2095,0
20240604,165200,151970530,2095,2095,2095,2095,0
20240604,165100,151970530,2095,2095,2095,2095,0
20240604,165000,151970530,2095,2095,2095,2095,0
20240604,164900,151970530,2095,2095,2095,2095,1734
20240604,164800,151970530,2095,2095,2095,2095,0
20240604,164700,151970530,2095,2095,2095,2095,0
20240604,164600,151970530,2095,2095,2095,2095,0
20240604,164500,151970530,2095,2095,2095,2095,0
20240604,164400,151970530,2095,2095,2095,2095,0
20240604,164300,151970530,2095,2095,2095,2095,0
20240604,164200,151970530,2095,2095,2095,2095,0
20240604,164100,151970530,2095,2095,2095,2095,0
20240604,164000,151970530,2095,2095,2095,2095,0
20240604,163900,151970530,2095,2095,2095,2095,0
20240604,163800,151970530,2095,2095,2095,2095,0
20240604,163700,151970530,2095,2095,2095,2095,0
20240604,163600,151970530,2095,2095,2095,2095,0
20240604,163500,151970530,2095,2095,2095,2095,0
20240604,163400,151970530,2095,2095,2095,2095,0
20240604,163300,151970530,2095,2095,2095,2095,0
20240604,163200,151970530,2095,2095,2095,2095,0
20240604,163100,151970530,2095,2095,2095,2095,0
20240604,163000,151970530,2095,2095,2095,2095,0
20240604,162900,151970530,2095,2095,2095,2095,0
20240604,162800,151970530,2095,2095,2095,2095,0
20240604,162700,151970530,2095,2095,2095,2095,0
20240604,162600,151970530,2095,2095,2095,2095,0
20240604,162500,151970530,2095,2095,2095,2095,0
20240604,162400,151970530,2095,2095,2095,2095,0
20240604,162300,151970530,2095,2095,2095,2095,0
20240604,162200,151970530,2095,2095,2095,2095,0
20240604,162100,151970530,2095,2095,2095,2095,0
20240604,162000,151970530,2095,2095,2095,2095,0
20240604,161900,151970530,2095,2095,2095,2095,1734
20240604,161800,151970530,2095,2095,2095,2095,0
20240604,161700,151970530,2095,2095,2095,2095,0
20240604,161600,151970530,2095,2095,2095,2095,0
20240604,161500,151970530,2095,2095,2095,2095,0
20240604,161400,151970530,2095,2095,2095,2095,0
20240604,161300,151970530,2095,2095,2095,2095,0
20240604,161200,151970530,2095,2095,2095,2095,0
20240604,161100,151970530,2095,2095,2095,2095,0
20240604,161000,151970530,2095,2095,2095,2095,0
20240604,160900,151970530,2095,2095,2095,2095,0
20240604,160800,151970530,2095,2095,2095,2095,0
20240604,160700,151970530,2095,2095,2095,2095,0
20240604,160600,151970530,2095,2095,2095,2095,0
20240604,160500,151970530,2095,2095,2095,2095,0
20240604,160400,151970530,2095,2095,2095,2095,0
20240604,160300,151970530,2095,2095,2095,2095,0
20240604,160200,151970530,2095,2095,2095,2095,0
20240604,160100,151970530,2095,2095,2095,2095,0
20240604,160000,151970530,2095,2095,2095,2095,0
20240604,155900,151970530,2095,2095,2095,2095,0
20240604,155800,151970530,2095,2095,2095,2095,0
20240604,155700,151970530,2095,2095,2095,2095,0
20240604,155600,151970530,2095,2095,2095,2095,0
20240604,155500,151970530,2095,2095,2095,2095,0
20240604,155400,151970530,2095,2095,2095,2095,0
20240604,155300,151970530,2095,2095,2095,2095,0
20240604,155200,151970530,2095,2095,2095,2095,0
20240604,155100,151970530,2095,2095,2095,2095,0
20240604,155000,151970530,2095,2095,2095,2095,0
20240604,154900,151970530,2095,2095,2095,2095,1734
20240604,154800,151970530,2095,2095,2095,2095,0
20240604,154700,151970530,2095,2095,2095,2095,0
20240604,154600,151970530,2095,2095,2095,2095,0
20240604,154500,151970530,2095,2095,2095,2095,0
20240604,154400,151970530,2095,2095,2095,2095,0
20240604,154300,151970530,2095,2095,2095,2095,0
20240604,154200,151970530,2095,2095,2095,2095,0
20240604,154100,151970530,2095,2095,2095,2095,0
20240604,154000,151970530,2095,2095,2095,2095,0
20240604,153900,151970530,2095,2095,2095,2095,0
20240604,153800,151970530,2095,2095,2095,2095,0
20240604,153700,151970530,2095,2095,2095,2095,0
20240604,153600,151970530,2095,2095,2095,2095,0
20240604,153500,151970530,2095,2095,2095,2095,0
20240604,153400,151970530,2095,2095,2095,2095,0
20240604,153300,151970530,2095,2095,2095,2095,0
20240604,153200,151970530,2095,2095,2095,2095,0
20240604,153100,151970530,2095,2095,2095,2095,0
20240604,153000,151970530,2095,2095,2095,2095,1734
20240604,152900,148337800,2095,2095,2095,2095,0
20240604,152800,148337800,2095,2095,2095,2095,0
20240604,152700,148337800,2095,2095,2095,2095,0
20240604,152600,148337800,2095,2095,2095,2095,0
20240604,152500,148337800,2095,2095,2095,2095,0
20240604,152400,148337800,2095,2095,2095,2095,0
20240604,152300,148337800,2095,2095,2095,2095,0
20240604,152200,148337800,2095,2095,2095,2095,0
20240604,152100,148337800,2095,2095,2095,2095,0
20240604,152000,148337800,2095,2095,2095,2095,0
20240604,151900,148337800,2095,2095,2095,2095,6
20240604,151800,148325230,2095,2095,2095,2095,9
20240604,151700,148306375,2095,2095,2095,2095,0
20240604,151600,148306375,2095,2095,2095,2095,0
20240604,151500,148306375,2095,2095,2095,2095,0
20240604,151400,148306375,2095,2095,2095,2095,8
20240604,151300,148289615,2095,2100,2100,2095,510
20240604,151200,147218665,2100,2100,2100,2100,500
20240604,151100,146168665,2095,2095,2095,2095,5
20240604,151000,146158190,2095,2095,2095,2095,1116
20240604,150900,143820170,2100,2100,2100,2100,0
20240604,150800,143820170,2100,2100,2100,2100,1
20240604,150700,143818070,2095,2095,2095,2095,4
20240604,150600,143809690,2095,2095,2095,2095,4
20240604,150500,143801310,2095,2095,2095,2095,0
20240604,150400,143801310,2095,2095,2095,2095,0
20240604,150300,143801310,2095,2095,2095,2095,0
20240604,150200,143801310,2095,2095,2095,2095,5
20240604,150100,143790835,2095,2095,2095,2095,32
20240604,150000,143723795,2095,2095,2095,2095,5
20240604,145900,143713320,2100,2100,2100,2100,0
20240604,145800,143713320,2100,2100,2100,2100,0
20240604,145700,143713320,2100,2095,2100,2095,505
20240604,145600,142652845,2095,2100,2100,2095,84
20240604,145500,142476860,2100,2100,2100,2100,0
20240604,145400,142476860,2100,2100,2100,2100,0
20240604,145300,142476860,2100,2100,2100,2100,0
20240604,145200,142476860,2100,2100,2100,2100,0
20240604,145100,142476860,2100,2100,2100,2100,94
20240604,145000,142279460,2100,2100,2100,2100,0
20240604,144900,142279460,2100,2100,2100,2100,0
20240604,144800,142279460,2100,2095,2100,2095,6
20240604,144700,142266885,2100,2100,2100,2100,4
20240604,144600,142258485,2100,2100,2100,2100,0
20240604,144500,142258485,2100,2100,2100,2100,0
20240604,144400,142258485,2100,2100,2100,2100,0
20240604,144300,142258485,2100,2100,2100,2100,0
20240604,144200,142258485,2100,2100,2100,2100,0
20240604,144100,142258485,2100,2100,2100,2095,72
20240604,144000,142107420,2100,2100,2100,2100,0
20240604,143900,142107420,2100,2095,2100,2095,5
20240604,143800,142096940,2095,2095,2095,2095,0
20240604,143700,142096940,2095,2095,2095,2095,0
20240604,143600,142096940,2095,2095,2095,2095,0
20240604,143500,142096940,2095,2095,2095,2095,0
20240604,143400,142096940,2095,2095,2095,2095,0
20240604,143300,142096940,2095,2095,2095,2095,4
20240604,143200,142088560,2100,2100,2100,2100,0
20240604,143100,142088560,2100,2100,2100,2100,0
20240604,143000,142088560,2100,2100,2100,2100,0
20240604,142900,142088560,2100,2100,2100,2100,0
20240604,142800,142088560,2100,2100,2100,2100,0
20240604,142700,142088560,2100,2100,2100,2100,0
20240604,142600,142088560,2100,2100,2100,2100,0
20240604,142500,142088560,2100,2100,2100,2100,0
20240604,142400,142088560,2100,2100,2100,2100,0
20240604,142300,142088560,2100,2100,2100,2100,1
20240604,142200,142086460,2100,2100,2100,2100,0
20240604,142100,142086460,2100,2100,2100,2100,0
20240604,142000,142086460,2100,2100,2100,2100,0
20240604,141900,142086460,2100,2095,2100,2095,4757
20240604,141800,132120540,2095,2095,2095,2095,7
20240604,141700,132105875,2100,2100,2100,2100,0
20240604,141600,132105875,2100,2100,2100,2100,0
20240604,141500,132105875,2100,2100,2100,2100,0
20240604,141400,132105875,2100,2100,2100,2100,0
20240604,141300,132105875,2100,2100,2100,2100,0
20240604,141200,132105875,2100,2100,2100,2100,0
20240604,141100,132105875,2100,2100,2100,2100,0
20240604,141000,132105875,2100,2100,2100,2100,0
20240604,140900,132105875,2100,2100,2100,2100,0
20240604,140800,132105875,2100,2100,2100,2100,7869
20240604,140700,115580975,2100,2100,2100,2100,12
20240604,140600,115555775,2100,2100,2100,2100,4
20240604,140500,115547375,2100,2100,2100,2100,29
20240604,140400,115486475,2100,2100,2100,2100,4
20240604,140300,115478075,2100,2100,2100,2100,82
20240604,140200,115305875,2100,2100,2100,2100,0
20240604,140100,115305875,2100,2100,2100,2100,0
20240604,140000,115305875,2100,2100,2100,2100,989
20240604,135900,113228975,2100,2100,2100,2100,0
20240604,135800,113228975,2100,2100,2100,2100,114
20240604,135700,112989575,2105,2105,2105,2105,1
20240604,135600,112987470,2100,2100,2105,2100,9
20240604,135500,112968565,2100,2100,2100,2100,0
20240604,135400,112968565,2100,2100,2100,2100,4
20240604,135300,112960165,2100,2100,2100,2100,10
20240604,135200,112939165,2100,2100,2100,2100,42
20240604,135100,112850965,2100,2100,2100,2100,954
20240604,135000,110847565,2100,2100,2100,2100,0
20240604,134900,110847565,2100,2100,2100,2100,48
20240604,134800,110746765,2100,2100,2100,2100,62
20240604,134700,110616565,2100,2100,2100,2100,0
20240604,134600,110616565,2100,2100,2100,2100,0
20240604,134500,110616565,2100,2100,2100,2100,50
20240604,134400,110511565,2100,2100,2100,2100,0
20240604,134300,110511565,2100,2100,2100,2100,0
20240604,134200,110511565,2100,2100,2100,2100,2
20240604,134100,110507365,2100,2095,2105,2095,6960
20240604,134000,95905305,2095,2090,2095,2090,22186
20240604,133900,49480250,2090,2090,2090,2090,0
20240604,133800,49480250,2090,2090,2090,2090,0
20240604,133700,49480250,2090,2090,2090,2090,0
20240604,133600,49480250,2090,2090,2090,2090,0
20240604,133500,49480250,2090,2090,2090,2090,1
20240604,133400,49478160,2080,2080,2080,2080,4
20240604,133300,49469840,2080,2080,2080,2080,4
20240604,133200,49461520,2080,2080,2080,2080,0
20240604,133100,49461520,2080,2080,2080,2080,4
20240604,133000,49453200,2080,2080,2080,2080,0
20240604,132900,49453200,2080,2080,2080,2080,0
20240604,132800,49453200,2080,2080,2080,2080,0
20240604,132700,49453200,2080,2080,2080,2080,0
20240604,132600,49453200,2080,2080,2080,2080,0
20240604,132500,49453200,2080,2080,2080,2080,4
20240604,132400,49444880,2080,2080,2080,2080,0
20240604,132300,49444880,2080,2080,2080,2080,9
20240604,132200,49426160,2080,2080,2080,2080,0
20240604,132100,49426160,2080,2080,2080,2080,0
20240604,132000,49426160,2080,2080,2080,2080,4
20240604,131900,49417840,2080,2080,2080,2080,0
20240604,131800,49417840,2080,2080,2080,2080,0
20240604,131700,49417840,2080,2080,2080,2080,0
20240604,131600,49417840,2080,2080,2080,2080,5
20240604,131500,49407440,2080,2080,2080,2080,0
20240604,131400,49407440,2080,2080,2080,2080,0
20240604,131300,49407440,2080,2085,2085,2080,10
20240604,131200,49386615,2085,2085,2085,2085,289
20240604,131100,48784050,2085,2085,2085,2085,5
20240604,131000,48773625,2090,2090,2090,2090,5
20240604,130900,48763175,2085,2085,2085,2085,0
20240604,130800,48763175,2085,2085,2085,2085,0
20240604,130700,48763175,2085,2085,2085,2085,0
20240604,130600,48763175,2085,2085,2085,2085,4
20240604,130500,48754835,2085,2085,2085,2085,0
20240604,130400,48754835,2085,2085,2085,2085,5
20240604,130300,48744410,2085,2085,2085,2085,0
20240604,130200,48744410,2085,2085,2085,2085,0
20240604,130100,48744410,2085,2085,2085,2085,4
20240604,130000,48736070,2085,2085,2085,2085,4
20240604,125900,48727730,2085,2085,2085,2085,0
20240604,125800,48727730,2085,2085,2085,2085,4
20240604,125700,48719390,2085,2085,2085,2085,4
20240604,125600,48711050,2085,2085,2085,2085,500
20240604,125500,47668550,2085,2085,2085,2085,10
20240604,125400,47647700,2090,2090,2090,2090,0
20240604,125300,47647700,2090,2090,2090,2090,5
20240604,125200,47637250,2085,2085,2085,2085,0
20240604,125100,47637250,2085,2085,2085,2085,0
20240604,125000,47637250,2085,2085,2085,2085,0
20240604,124900,47637250,2085,2085,2085,2085,5
20240604,124800,47626825,2085,2085,2085,2085,4
20240604,124700,47618485,2085,2085,2085,2085,0
20240604,124600,47618485,2085,2085,2085,2085,13
20240604,124500,47591380,2085,2085,2085,2085,4
20240604,124400,47583040,2085,2085,2085,2085,0
20240604,124300,47583040,2085,2085,2085,2085,0
20240604,124200,47583040,2085,2085,2085,2085,0
20240604,124100,47583040,2085,2085,2085,2085,0
20240604,124000,47583040,2085,2085,2085,2085,9
20240604,123900,47564275,2085,2090,2090,2085,24
20240604,123800,47514135,2085,2080,2085,2080,651
20240604,123700,46156820,2080,2080,2080,2080,2942
20240604,123600,40037460,2080,2080,2080,2080,5
20240604,123500,40027060,2080,2080,2080,2080,0
20240604,123400,40027060,2080,2080,2080,2080,0
20240604,123300,40027060,2080,2080,2080,2080,0
20240604,123200,40027060,2080,2080,2080,2080,0
20240604,123100,40027060,2080,2080,2080,2080,6
20240604,123000,40014580,2080,2080,2080,2080,0
20240604,122900,40014580,2080,2080,2080,2080,5
20240604,122800,40004180,2085,2085,2085,2085,0
20240604,122700,40004180,2085,2085,2085,2085,0
20240604,122600,40004180,2085,2085,2085,2085,0
20240604,122500,40004180,2085,2085,2085,2085,0
20240604,122400,40004180,2085,2085,2085,2085,1
20240604,122300,40002095,2080,2080,2080,2080,5
20240604,122200,39991695,2080,2080,2080,2080,795
20240604,122100,38338095,2080,2080,2080,2080,104
20240604,122000,38121775,2080,2080,2080,2080,4
20240604,121900,38113455,2080,2080,2080,2080,4
20240604,121800,38105135,2080,2080,2080,2080,0
20240604,121700,38105135,2080,2080,2080,2080,106
20240604,121600,37884655,2080,2080,2080,2080,0
20240604,121500,37884655,2080,2080,2080,2080,0
20240604,121400,37884655,2080,2080,2080,2080,0
20240604,121300,37884655,2080,2080,2080,2080,0
20240604,121200,37884655,2080,2080,2080,2080,0
20240604,121100,37884655,2080,2080,2080,2080,0
20240604,121000,37884655,2080,2080,2080,2080,0
20240604,120900,37884655,2080,2080,2080,2080,4
20240604,120800,37876335,2080,2080,2080,2080,4
20240604,120700,37868015,2080,2080,2080,2080,5
20240604,120600,37857615,2080,2080,2080,2080,0
20240604,120500,37857615,2080,2080,2080,2080,0
20240604,120400,37857615,2080,2080,2080,2080,0
20240604,120300,37857615,2080,2080,2080,2080,0
20240604,120200,37857615,2080,2080,2080,2080,0
20240604,120100,37857615,2080,2080,2080,2080,0
20240604,120000,37857615,2080,2080,2080,2080,38
20240604,115900,37778575,2080,2080,2080,2080,0
20240604,115800,37778575,2080,2080,2080,2080,10
20240604,115700,37757775,2080,2080,2080,2080,5
20240604,115600,37747375,2080,2080,2080,2080,9
20240604,115500,37728655,2080,2080,2080,2080,6
20240604,115400,37716175,2080,2080,2080,2080,0
20240604,115300,37716175,2080,2080,2080,2080,0
20240604,115200,37716175,2080,2080,2080,2080,3
20240604,115100,37709935,2080,2080,2080,2080,0
20240604,115000,37709935,2080,2080,2080,2080,0
20240604,114900,37709935,2080,2080,2080,2080,0
20240604,114800,37709935,2080,2080,2080,2080,10
20240604,114700,37689135,2080,2080,2080,2080,4
20240604,114600,37680815,2080,2080,2080,2080,4
20240604,114500,37672495,2080,2080,2080,2080,100
20240604,114400,37464495,2080,2080,2080,2080,0
20240604,114300,37464495,2080,2080,2080,2080,0
20240604,114200,37464495,2080,2080,2080,2080,0
20240604,114100,37464495,2080,2080,2080,2080,244
20240604,114000,36956975,2080,2080,2080,2080,0
20240604,113900,36956975,2080,2080,2080,2080,0
20240604,113800,36956975,2080,2080,2080,2080,0
20240604,113700,36956975,2080,2080,2080,2080,0
20240604,113600,36956975,2080,2080,2080,2080,0
20240604,113500,36956975,2080,2080,2080,2080,4
20240604,113400,36948655,2080,2080,2080,2080,0
20240604,113300,36948655,2080,2080,2080,2080,0
20240604,113200,36948655,2080,2080,2080,2080,0
20240604,113100,36948655,2080,2080,2080,2080,0
20240604,113000,36948655,2080,2080,2080,2080,5
20240604,112900,36938255,2080,2080,2080,2080,0
20240604,112800,36938255,2080,2080,2080,2080,0
20240604,112700,36938255,2080,2080,2080,2080,4
20240604,112600,36929935,2080,2080,2080,2080,4
20240604,112500,36921615,2080,2080,2080,2080,8
20240604,112400,36904975,2080,2080,2080,2080,4
20240604,112300,36896655,2080,2080,2080,2080,0
20240604,112200,36896655,2080,2080,2080,2080,0
20240604,112100,36896655,2080,2080,2080,2080,5
20240604,112000,36886255,2080,2080,2080,2080,5
20240604,111900,36875855,2080,2080,2080,2080,0
20240604,111800,36875855,2080,2080,2080,2080,0
20240604,111700,36875855,2080,2080,2080,2080,0
20240604,111600,36875855,2080,2080,2080,2080,8
20240604,111500,36859215,2080,2080,2080,2080,4
20240604,111400,36850895,2080,2080,2080,2080,13
20240604,111300,36823855,2080,2080,2080,2080,0
20240604,111200,36823855,2080,2080,2080,2080,0
20240604,111100,36823855,2080,2080,2080,2080,5
20240604,111000,36813455,2085,2080,2085,2080,108
20240604,110900,36588315,2085,2085,2085,2085,0
20240604,110800,36588315,2085,2080,2085,2080,107
20240604,110700,36365250,2080,2080,2080,2080,4
20240604,110600,36356930,2080,2080,2080,2080,106
20240604,110500,36136450,2080,2080,2080,2080,5
20240604,110400,36126050,2080,2080,2080,2080,0
20240604,110300,36126050,2080,2080,2080,2080,0
20240604,110200,36126050,2080,2080,2080,2080,4
20240604,110100,36117730,2080,2080,2080,2080,5
20240604,110000,36107330,2080,2080,2080,2080,0
20240604,105900,36107330,2080,2080,2080,2080,4
20240604,105800,36099010,2080,2080,2080,2080,12
20240604,105700,36074050,2080,2085,2085,2080,10
20240604,105600,36053225,2080,2080,2080,2080,5
20240604,105500,36042825,2080,2085,2085,2080,10
20240604,105400,36022000,2080,2085,2085,2080,10
20240604,105300,36001175,2080,2080,2080,2080,8
20240604,105200,35984535,2080,2085,2085,2080,10
20240604,105100,35963710,2080,2080,2080,2080,0
20240604,105000,35963710,2080,2080,2080,2080,5
20240604,104900,35953310,2080,2080,2080,2080,0
20240604,104800,35953310,2080,2080,2080,2080,0
20240604,104700,35953310,2080,2080,2080,2080,0
20240604,104600,35953310,2080,2085,2085,2080,7
20240604,104500,35938745,2080,2080,2080,2080,5
20240604,104400,35928345,2080,2085,2085,2080,247
20240604,104300,35413585,2080,2080,2080,2080,4
20240604,104200,35405265,2080,2080,2080,2080,8
20240604,104100,35388625,2080,2080,2080,2080,5
20240604,104000,35378225,2085,2085,2085,2085,5
20240604,103900,35367800,2080,2080,2080,2080,5
20240604,103800,35357400,2080,2080,2080,2080,0
20240604,103700,35357400,2080,2080,2080,2080,5
20240604,103600,35347000,2080,2080,2080,2080,4
20240604,103500,35338680,2080,2080,2080,2080,33
20240604,103400,35270040,2080,2080,2080,2080,8
20240604,103300,35253400,2085,2085,2085,2085,0
20240604,103200,35253400,2085,2085,2085,2085,0
20240604,103100,35253400,2085,2085,2085,2085,5
20240604,103000,35242975,2085,2085,2085,2085,0
20240604,102900,35242975,2085,2085,2085,2085,0
20240604,102800,35242975,2085,2085,2085,2085,0
20240604,102700,35242975,2085,2085,2085,2085,0
20240604,102600,35242975,2085,2085,2085,2085,20
20240604,102500,35201275,2085,2085,2085,2085,0
20240604,102400,35201275,2085,2085,2085,2085,0
20240604,102300,35201275,2085,2085,2085,2085,56
20240604,102200,35084515,2085,2085,2085,2085,0
20240604,102100,35084515,2085,2085,2085,2085,500
20240604,102000,34042015,2080,2080,2080,2080,4
20240604,101900,34033695,2080,2080,2080,2080,0
20240604,101800,34033695,2080,2080,2080,2080,0
20240604,101700,34033695,2080,2080,2080,2080,0
20240604,101600,34033695,2080,2080,2080,2080,1
20240604,101500,34031615,2080,2080,2080,2080,4
20240604,101400,34023295,2080,2080,2080,2080,8
20240604,101300,34006655,2080,2080,2080,2080,9
20240604,101200,33987935,2080,2080,2080,2080,0
20240604,101100,33987935,2080,2080,2080,2080,9
20240604,101000,33969215,2080,2080,2080,2080,40
20240604,100900,33886015,2080,2080,2080,2080,5
20240604,100800,33875615,2085,2080,2085,2080,10
20240604,100700,33854790,2080,2080,2080,2080,14
20240604,100600,33825670,2085,2085,2085,2085,0
20240604,100500,33825670,2085,2085,2085,2085,0
20240604,100400,33825670,2085,2085,2085,2085,0
20240604,100300,33825670,2085,2085,2085,2080,81
20240604,100200,33657180,2080,2080,2080,2080,62
20240604,100100,33528220,2080,2080,2080,2080,10
20240604,100000,33507420,2085,2085,2085,2085,0
20240604,095900,33507420,2085,2085,2085,2085,8
20240604,095800,33490740,2080,2080,2080,2080,12
20240604,095700,33465780,2080,2080,2080,2080,0
20240604,095600,33465780,2080,2080,2080,2080,0
20240604,095500,33465780,2080,2080,2080,2080,21
20240604,095400,33422100,2080,2080,2080,2080,0
20240604,095300,33422100,2080,2080,2080,2080,0
20240604,095200,33422100,2080,2080,2080,2080,11
20240604,095100,33399220,2080,2080,2080,2080,14
20240604,095000,33370100,2080,2080,2080,2080,0
20240604,094900,33370100,2080,2080,2080,2080,0
20240604,094800,33370100,2080,2080,2080,2080,0
20240604,094700,33370100,2080,2080,2080,2080,0
20240604,094600,33370100,2080,2080,2080,2080,49
20240604,094500,33268180,2080,2080,2080,2080,4
20240604,094400,33259860,2080,2080,2080,2080,0
20240604,094300,33259860,2080,2080,2080,2080,5
20240604,094200,33249460,2080,2080,2080,2080,0
20240604,094100,33249460,2080,2080,2080,2080,6
20240604,094000,33236980,2080,2080,2080,2080,0
20240604,093900,33236980,2080,2080,2080,2080,0
20240604,093800,33236980,2080,2080,2080,2080,10
20240604,093700,33216180,2080,2080,2080,2080,5
20240604,093600,33205780,2080,2080,2080,2080,7
20240604,093500,33191220,2080,2080,2080,2080,4
20240604,093400,33182900,2080,2080,2080,2080,0
20240604,093300,33182900,2080,2080,2080,2080,6
20240604,093200,33170420,2080,2080,2080,2080,0
20240604,093100,33170420,2080,2080,2080,2080,0
20240604,093000,33170420,2080,2080,2080,2080,50
20240604,092900,33066420,2080,2080,2080,2080,2114
20240604,092800,28669300,2080,2080,2080,2080,0
20240604,092700,28669300,2080,2080,2080,2080,1057
20240604,092600,26470740,2080,2080,2080,2080,4
20240604,092500,26462420,2080,2080,2080,2080,0
20240604,092400,26462420,2080,2080,2080,2080,6
20240604,092300,26449940,2080,2080,2080,2080,0
20240604,092200,26449940,2080,2080,2080,2080,4
20240604,092100,26441620,2080,2080,2080,2080,0
20240604,092000,26441620,2080,2080,2080,2080,0
20240604,091900,26441620,2080,2080,2080,2080,28
20240604,091800,26383380,2080,2080,2080,2080,4
20240604,091700,26375060,2080,2080,2080,2080,10455
20240604,091600,4628660,2085,2085,2085,2085,0
20240604,091500,4628660,2085,2085,2085,2085,0
20240604,091400,4628660,2085,2080,2085,2080,86
20240604,091300,4449530,2080,2080,2080,2080,0
20240604,091200,4449530,2080,2080,2080,2080,46
20240604,091100,4353850,2080,2080,2080,2080,85
20240604,091000,4177050,2080,2080,2080,2080,6
20240604,090900,4164570,2080,2080,2080,2080,1504
20240604,090800,1036250,2085,2085,2085,2085,0
20240604,090700,1036250,2085,2085,2085,2085,248
20240604,090600,519170,2085,2085,2085,2085,10
20240604,090500,498320,2085,2085,2085,2085,4
20240604,090400,489980,2085,2085,2085,2085,0
20240604,090300,489980,2085,2085,2085,2085,8
20240604,090200,473300,2085,2085,2085,2085,104
20240604,090100,256460,2090,2090,2090,2090,1
20240604,090000,254370,2085,2085,2085,2085,122