stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,194100,7464078675,2840,2840,2840,2840,23224
20240605,194000,7464078675,2840,2840,2840,2840,0
20240605,193900,7464078675,2840,2840,2840,2840,0
20240605,193800,7464078675,2840,2840,2840,2840,0
20240605,193700,7464078675,2840,2840,2840,2840,0
20240605,193600,7464078675,2840,2840,2840,2840,0
20240605,193500,7464078675,2840,2840,2840,2840,0
20240605,193400,7464078675,2840,2840,2840,2840,0
20240605,193300,7464078675,2840,2840,2840,2840,0
20240605,193200,7464078675,2840,2840,2840,2840,0
20240605,193100,7464078675,2840,2840,2840,2840,0
20240605,193000,7464078675,2840,2840,2840,2840,0
20240605,192900,7464078675,2840,2840,2840,2840,0
20240605,192800,7464078675,2840,2840,2840,2840,0
20240605,192700,7464078675,2840,2840,2840,2840,0
20240605,192600,7464078675,2840,2840,2840,2840,0
20240605,192500,7464078675,2840,2840,2840,2840,0
20240605,192400,7464078675,2840,2840,2840,2840,0
20240605,192300,7464078675,2840,2840,2840,2840,0
20240605,192200,7464078675,2840,2840,2840,2840,0
20240605,192100,7464078675,2840,2840,2840,2840,0
20240605,192000,7464078675,2840,2840,2840,2840,0
20240605,191900,7464078675,2840,2840,2840,2840,0
20240605,191800,7464078675,2840,2840,2840,2840,0
20240605,191700,7464078675,2840,2840,2840,2840,0
20240605,191600,7464078675,2840,2840,2840,2840,0
20240605,191500,7464078675,2840,2840,2840,2840,0
20240605,191400,7464078675,2840,2840,2840,2840,0
20240605,191300,7464078675,2840,2840,2840,2840,0
20240605,191200,7464078675,2840,2840,2840,2840,0
20240605,191100,7464078675,2840,2840,2840,2840,23224
20240605,191000,7464078675,2840,2840,2840,2840,0
20240605,190900,7464078675,2840,2840,2840,2840,0
20240605,190800,7464078675,2840,2840,2840,2840,0
20240605,190700,7464078675,2840,2840,2840,2840,0
20240605,190600,7464078675,2840,2840,2840,2840,0
20240605,190500,7464078675,2840,2840,2840,2840,0
20240605,190400,7464078675,2840,2840,2840,2840,0
20240605,190300,7464078675,2840,2840,2840,2840,0
20240605,190200,7464078675,2840,2840,2840,2840,0
20240605,190100,7464078675,2840,2840,2840,2840,0
20240605,190000,7464078675,2840,2840,2840,2840,0
20240605,185900,7464078675,2840,2840,2840,2840,0
20240605,185800,7464078675,2840,2840,2840,2840,0
20240605,185700,7464078675,2840,2840,2840,2840,0
20240605,185600,7464078675,2840,2840,2840,2840,0
20240605,185500,7464078675,2840,2840,2840,2840,0
20240605,185400,7464078675,2840,2840,2840,2840,0
20240605,185300,7464078675,2840,2840,2840,2840,0
20240605,185200,7464078675,2840,2840,2840,2840,0
20240605,185100,7464078675,2840,2840,2840,2840,0
20240605,185000,7464078675,2840,2840,2840,2840,0
20240605,184900,7464078675,2840,2840,2840,2840,0
20240605,184800,7464078675,2840,2840,2840,2840,0
20240605,184700,7464078675,2840,2840,2840,2840,0
20240605,184600,7464078675,2840,2840,2840,2840,0
20240605,184500,7464078675,2840,2840,2840,2840,0
20240605,184400,7464078675,2840,2840,2840,2840,0
20240605,184300,7464078675,2840,2840,2840,2840,0
20240605,184200,7464078675,2840,2840,2840,2840,0
20240605,184100,7464078675,2840,2840,2840,2840,23224
20240605,184000,7464078675,2840,2840,2840,2840,0
20240605,183900,7464078675,2840,2840,2840,2840,0
20240605,183800,7464078675,2840,2840,2840,2840,0
20240605,183700,7464078675,2840,2840,2840,2840,0
20240605,183600,7464078675,2840,2840,2840,2840,0
20240605,183500,7464078675,2840,2840,2840,2840,0
20240605,183400,7464078675,2840,2840,2840,2840,0
20240605,183300,7464078675,2840,2840,2840,2840,0
20240605,183200,7464078675,2840,2840,2840,2840,0
20240605,183100,7464078675,2840,2840,2840,2840,0
20240605,183000,7464078675,2840,2840,2840,2840,0
20240605,182900,7464078675,2840,2840,2840,2840,0
20240605,182800,7464078675,2840,2840,2840,2840,0
20240605,182700,7464078675,2840,2840,2840,2840,0
20240605,182600,7464078675,2840,2840,2840,2840,0
20240605,182500,7464078675,2840,2840,2840,2840,0
20240605,182400,7464078675,2840,2840,2840,2840,0
20240605,182300,7464078675,2840,2840,2840,2840,0
20240605,182200,7464078675,2840,2840,2840,2840,0
20240605,182100,7464078675,2840,2840,2840,2840,0
20240605,182000,7464078675,2840,2840,2840,2840,0
20240605,181900,7464078675,2840,2840,2840,2840,0
20240605,181800,7464078675,2840,2840,2840,2840,0
20240605,181700,7464078675,2840,2840,2840,2840,0
20240605,181600,7464078675,2840,2840,2840,2840,0
20240605,181500,7464078675,2840,2840,2840,2840,0
20240605,181400,7464078675,2840,2840,2840,2840,0
20240605,181300,7464078675,2840,2840,2840,2840,0
20240605,181200,7464078675,2840,2840,2840,2840,0
20240605,181100,7464078675,2840,2840,2840,2840,23224
20240605,181000,7464078675,2840,2840,2840,2840,0
20240605,180900,7464078675,2840,2840,2840,2840,0
20240605,180800,7464078675,2840,2840,2840,2840,0
20240605,180700,7464078675,2840,2840,2840,2840,0
20240605,180600,7464078675,2840,2840,2840,2840,0
20240605,180500,7464078675,2840,2840,2840,2840,0
20240605,180400,7464078675,2840,2840,2840,2840,0
20240605,180300,7464078675,2840,2840,2840,2840,0
20240605,180200,7464078675,2840,2840,2840,2840,0
20240605,180100,7464078675,2840,2840,2840,2840,0
20240605,180000,7464078675,2840,2840,2840,2840,0
20240605,175900,7464078675,2840,2840,2840,2840,0
20240605,175800,7464078675,2840,2840,2840,2840,0
20240605,175700,7464078675,2840,2840,2840,2840,0
20240605,175600,7464078675,2840,2840,2840,2840,0
20240605,175500,7464078675,2840,2840,2840,2840,0
20240605,175400,7464078675,2840,2840,2840,2840,0
20240605,175300,7464078675,2840,2840,2840,2840,0
20240605,175200,7464078675,2840,2840,2840,2840,0
20240605,175100,7464078675,2840,2840,2840,2840,0
20240605,175000,7464078675,2840,2840,2840,2840,0
20240605,174900,7464078675,2840,2840,2840,2840,0
20240605,174800,7464078675,2840,2840,2840,2840,0
20240605,174700,7464078675,2840,2840,2840,2840,0
20240605,174600,7464078675,2840,2840,2840,2840,0
20240605,174500,7464078675,2840,2840,2840,2840,0
20240605,174400,7464078675,2840,2840,2840,2840,0
20240605,174300,7464078675,2840,2840,2840,2840,0
20240605,174200,7464078675,2840,2840,2840,2840,0
20240605,174100,7464078675,2840,2840,2840,2840,23224
20240605,174000,7464078675,2840,2840,2840,2840,0
20240605,173900,7464078675,2840,2840,2840,2840,0
20240605,173800,7464078675,2840,2840,2840,2840,0
20240605,173700,7464078675,2840,2840,2840,2840,0
20240605,173600,7464078675,2840,2840,2840,2840,0
20240605,173500,7464078675,2840,2840,2840,2840,0
20240605,173400,7464078675,2840,2840,2840,2840,0
20240605,173300,7464078675,2840,2840,2840,2840,0
20240605,173200,7464078675,2840,2840,2840,2840,0
20240605,173100,7464078675,2840,2840,2840,2840,0
20240605,173000,7464078675,2840,2840,2840,2840,0
20240605,172900,7464078675,2840,2840,2840,2840,0
20240605,172800,7464078675,2840,2840,2840,2840,0
20240605,172700,7464078675,2840,2840,2840,2840,0
20240605,172600,7464078675,2840,2840,2840,2840,0
20240605,172500,7464078675,2840,2840,2840,2840,0
20240605,172400,7464078675,2840,2840,2840,2840,0
20240605,172300,7464078675,2840,2840,2840,2840,0
20240605,172200,7464078675,2840,2840,2840,2840,0
20240605,172100,7464078675,2840,2840,2840,2840,0
20240605,172000,7464078675,2840,2840,2840,2840,0
20240605,171900,7464078675,2840,2840,2840,2840,0
20240605,171800,7464078675,2840,2840,2840,2840,0
20240605,171700,7464078675,2840,2840,2840,2840,0
20240605,171600,7464078675,2840,2840,2840,2840,0
20240605,171500,7464078675,2840,2840,2840,2840,0
20240605,171400,7464078675,2840,2840,2840,2840,0
20240605,171300,7464078675,2840,2840,2840,2840,0
20240605,171200,7464078675,2840,2840,2840,2840,0
20240605,171100,7464078675,2840,2840,2840,2840,23224
20240605,171000,7464078675,2840,2840,2840,2840,0
20240605,170900,7464078675,2840,2840,2840,2840,0
20240605,170800,7464078675,2840,2840,2840,2840,0
20240605,170700,7464078675,2840,2840,2840,2840,0
20240605,170600,7464078675,2840,2840,2840,2840,0
20240605,170500,7464078675,2840,2840,2840,2840,0
20240605,170400,7464078675,2840,2840,2840,2840,0
20240605,170300,7464078675,2840,2840,2840,2840,0
20240605,170200,7464078675,2840,2840,2840,2840,0
20240605,170100,7464078675,2840,2840,2840,2840,0
20240605,170000,7464078675,2840,2840,2840,2840,0
20240605,165900,7464078675,2840,2840,2840,2840,0
20240605,165800,7464078675,2840,2840,2840,2840,0
20240605,165700,7464078675,2840,2840,2840,2840,0
20240605,165600,7464078675,2840,2840,2840,2840,0
20240605,165500,7464078675,2840,2840,2840,2840,0
20240605,165400,7464078675,2840,2840,2840,2840,0
20240605,165300,7464078675,2840,2840,2840,2840,0
20240605,165200,7464078675,2840,2840,2840,2840,0
20240605,165100,7464078675,2840,2840,2840,2840,0
20240605,165000,7464078675,2840,2840,2840,2840,0
20240605,164900,7464078675,2840,2840,2840,2840,0
20240605,164800,7464078675,2840,2840,2840,2840,0
20240605,164700,7464078675,2840,2840,2840,2840,0
20240605,164600,7464078675,2840,2840,2840,2840,0
20240605,164500,7464078675,2840,2840,2840,2840,0
20240605,164400,7464078675,2840,2840,2840,2840,0
20240605,164300,7464078675,2840,2840,2840,2840,0
20240605,164200,7464078675,2840,2840,2840,2840,0
20240605,164100,7464078675,2840,2840,2840,2840,23224
20240605,164000,7464078675,2840,2840,2840,2840,0
20240605,163900,7464078675,2840,2840,2840,2840,0
20240605,163800,7464078675,2840,2840,2840,2840,0
20240605,163700,7464078675,2840,2840,2840,2840,0
20240605,163600,7464078675,2840,2840,2840,2840,0
20240605,163500,7464078675,2840,2840,2840,2840,0
20240605,163400,7464078675,2840,2840,2840,2840,0
20240605,163300,7464078675,2840,2840,2840,2840,0
20240605,163200,7464078675,2840,2840,2840,2840,0
20240605,163100,7464078675,2840,2840,2840,2840,0
20240605,163000,7464078675,2840,2840,2840,2840,0
20240605,162900,7464078675,2840,2840,2840,2840,0
20240605,162800,7464078675,2840,2840,2840,2840,0
20240605,162700,7464078675,2840,2840,2840,2840,0
20240605,162600,7464078675,2840,2840,2840,2840,0
20240605,162500,7464078675,2840,2840,2840,2840,0
20240605,162400,7464078675,2840,2840,2840,2840,0
20240605,162300,7464078675,2840,2840,2840,2840,0
20240605,162200,7464078675,2840,2840,2840,2840,0
20240605,162100,7464078675,2840,2840,2840,2840,0
20240605,162000,7464078675,2840,2840,2840,2840,0
20240605,161900,7464078675,2840,2840,2840,2840,0
20240605,161800,7464078675,2840,2840,2840,2840,0
20240605,161700,7464078675,2840,2840,2840,2840,0
20240605,161600,7464078675,2840,2840,2840,2840,0
20240605,161500,7464078675,2840,2840,2840,2840,0
20240605,161400,7464078675,2840,2840,2840,2840,0
20240605,161300,7464078675,2840,2840,2840,2840,0
20240605,161200,7464078675,2840,2840,2840,2840,0
20240605,161100,7464078675,2840,2840,2840,2840,23224
20240605,161000,7464078675,2840,2840,2840,2840,0
20240605,160900,7464078675,2840,2840,2840,2840,0
20240605,160800,7464078675,2840,2840,2840,2840,0
20240605,160700,7464078675,2840,2840,2840,2840,0
20240605,160600,7464078675,2840,2840,2840,2840,0
20240605,160500,7464078675,2840,2840,2840,2840,0
20240605,160400,7464078675,2840,2840,2840,2840,0
20240605,160300,7464078675,2840,2840,2840,2840,0
20240605,160200,7464078675,2840,2840,2840,2840,0
20240605,160100,7464078675,2840,2840,2840,2840,0
20240605,160000,7464078675,2840,2840,2840,2840,0
20240605,155900,7464078675,2840,2840,2840,2840,0
20240605,155800,7464078675,2840,2840,2840,2840,0
20240605,155700,7464078675,2840,2840,2840,2840,0
20240605,155600,7464078675,2840,2840,2840,2840,0
20240605,155500,7464078675,2840,2840,2840,2840,0
20240605,155400,7464078675,2840,2840,2840,2840,0
20240605,155300,7464078675,2840,2840,2840,2840,0
20240605,155200,7464078675,2840,2840,2840,2840,0
20240605,155100,7464078675,2840,2840,2840,2840,0
20240605,155000,7464078675,2840,2840,2840,2840,0
20240605,154900,7464078675,2840,2840,2840,2840,0
20240605,154800,7464078675,2840,2840,2840,2840,0
20240605,154700,7464078675,2840,2840,2840,2840,0
20240605,154600,7464078675,2840,2840,2840,2840,0
20240605,154500,7464078675,2840,2840,2840,2840,0
20240605,154400,7464078675,2840,2840,2840,2840,0
20240605,154300,7464078675,2840,2840,2840,2840,0
20240605,154200,7464078675,2840,2840,2840,2840,0
20240605,154100,7464078675,2840,2840,2840,2840,23224
20240605,154000,7464078675,2840,2840,2840,2840,0
20240605,153900,7464078675,2840,2840,2840,2840,0
20240605,153800,7464078675,2840,2840,2840,2840,0
20240605,153700,7464078675,2840,2840,2840,2840,0
20240605,153600,7464078675,2840,2840,2840,2840,0
20240605,153500,7464078675,2840,2840,2840,2840,0
20240605,153400,7464078675,2840,2840,2840,2840,0
20240605,153300,7464078675,2840,2840,2840,2840,0
20240605,153200,7464078675,2840,2840,2840,2840,0
20240605,153100,7464078675,2840,2840,2840,2840,0
20240605,153000,7464078675,2840,2840,2840,2840,23224
20240605,152900,7398122515,2855,2855,2855,2855,0
20240605,152800,7398122515,2855,2855,2855,2855,0
20240605,152700,7398122515,2855,2855,2855,2855,0
20240605,152600,7398122515,2855,2855,2855,2855,0
20240605,152500,7398122515,2855,2855,2855,2855,0
20240605,152400,7398122515,2855,2855,2855,2855,0
20240605,152300,7398122515,2855,2855,2855,2855,0
20240605,152200,7398122515,2855,2855,2855,2855,0
20240605,152100,7398122515,2855,2855,2855,2855,0
20240605,152000,7398122515,2855,2855,2855,2855,0
20240605,151900,7398122515,2855,2840,2855,2840,31745
20240605,151800,7307837300,2850,2850,2850,2840,4658
20240605,151700,7294592505,2850,2845,2850,2835,8484
20240605,151600,7270461880,2835,2840,2850,2835,12821
20240605,151500,7234025965,2845,2840,2845,2835,2610
20240605,151400,7226613610,2840,2845,2845,2835,5497
20240605,151300,7211029565,2835,2845,2845,2835,7394
20240605,151200,7190054100,2845,2840,2850,2840,8543
20240605,151100,7165780945,2840,2840,2850,2835,7098
20240605,151000,7145609640,2845,2840,2845,2835,804
20240605,150900,7143325505,2845,2845,2845,2835,2268
20240605,150800,7136890945,2835,2840,2850,2835,3677
20240605,150700,7126448005,2840,2840,2850,2840,15512
20240605,150600,7082375865,2845,2845,2845,2840,5984
20240605,150500,7065380650,2845,2845,2850,2840,1520
20240605,150400,7061056250,2845,2840,2845,2840,2043
20240605,150300,7055252580,2845,2845,2845,2840,1387
20240605,150200,7051307385,2845,2845,2850,2840,3748
20240605,150100,7040646060,2850,2850,2850,2840,3608
20240605,150000,7030399305,2845,2845,2845,2845,510
20240605,145900,7028948355,2850,2845,2850,2840,2702
20240605,145800,7021262085,2850,2855,2855,2840,3344
20240605,145700,7011744685,2855,2855,2855,2850,1073
20240605,145600,7008686260,2855,2850,2855,2850,7196
20240605,145500,6988161575,2855,2850,2855,2850,325
20240605,145400,6987235250,2855,2855,2855,2855,423
20240605,145300,6986027585,2855,2840,2855,2840,6240
20240605,145200,6968260625,2845,2840,2845,2840,11
20240605,145100,6968229380,2845,2845,2845,2840,2283
20240605,145000,6961744745,2845,2840,2845,2840,419
20240605,144900,6960554760,2845,2840,2845,2835,2383
20240605,144800,6953787070,2830,2835,2840,2830,3825
20240605,144700,6942951325,2835,2835,2840,2835,1938
20240605,144600,6937457090,2835,2840,2840,2835,680
20240605,144500,6935529200,2835,2835,2835,2835,588
20240605,144400,6933862220,2835,2835,2840,2830,1783
20240605,144300,6928806560,2835,2840,2840,2835,3864
20240605,144200,6917851610,2840,2835,2840,2835,9217
20240605,144100,6891710835,2840,2835,2840,2835,1198
20240605,144000,6888309525,2840,2835,2840,2835,937
20240605,143900,6885648480,2835,2840,2840,2835,4717
20240605,143800,6872273290,2840,2835,2840,2830,827
20240605,143700,6869930235,2835,2835,2835,2830,37423
20240605,143600,6763987635,2835,2835,2840,2835,2768
20240605,143500,6756140075,2835,2835,2840,2835,5158
20240605,143400,6741516415,2840,2835,2840,2835,1317
20240605,143300,6737781135,2840,2840,2840,2835,11451
20240605,143200,6705265560,2845,2845,2845,2840,204
20240605,143100,6704686180,2845,2845,2845,2840,649
20240605,143000,6702841275,2845,2845,2845,2840,1080
20240605,142900,6699773450,2845,2845,2845,2840,363
20240605,142800,6698740725,2845,2845,2850,2840,3990
20240605,142700,6687397925,2845,2840,2850,2840,1243
20240605,142600,6683861585,2840,2840,2850,2840,4320
20240605,142500,6671572635,2845,2840,2845,2840,512
20240605,142400,6670116075,2845,2840,2845,2840,194
20240605,142300,6669564330,2845,2840,2845,2840,774
20240605,142200,6667365660,2840,2840,2845,2840,1076
20240605,142100,6664306420,2840,2840,2845,2840,715
20240605,142000,6662272365,2840,2840,2845,2840,123
20240605,141900,6661922505,2840,2840,2845,2840,122
20240605,141800,6661575475,2845,2840,2845,2840,150
20240605,141700,6661149275,2840,2840,2845,2840,471
20240605,141600,6659811325,2840,2840,2845,2840,3001
20240605,141500,6651288185,2840,2840,2845,2840,43
20240605,141400,6651166015,2840,2845,2850,2840,1076
20240605,141300,6648103300,2845,2845,2845,2845,1
20240605,141200,6648100455,2850,2845,2850,2845,155
20240605,141100,6647659460,2845,2850,2850,2845,1252
20240605,141000,6644096510,2845,2840,2850,2840,1125
20240605,140900,6640895880,2845,2840,2845,2840,415
20240605,140800,6639716690,2840,2845,2845,2840,506
20240605,140700,6638277890,2845,2845,2845,2845,90
20240605,140600,6638021840,2850,2850,2850,2845,3390
20240605,140500,6628364535,2845,2845,2845,2845,602
20240605,140400,6626651845,2845,2845,2850,2845,1655
20240605,140300,6621943270,2850,2845,2850,2845,295
20240605,140200,6621103990,2845,2845,2845,2845,1399
20240605,140100,6617123835,2845,2855,2855,2845,602
20240605,140000,6615410360,2845,2855,2855,2845,667
20240605,135900,6613509380,2855,2850,2855,2850,1002
20240605,135800,6610650845,2845,2850,2850,2845,782
20240605,135700,6608424645,2850,2850,2855,2850,994
20240605,135600,6605591735,2850,2850,2850,2850,1616
20240605,135500,6600986135,2850,2845,2850,2845,1199
20240605,135400,6597570745,2845,2845,2850,2845,463
20240605,135300,6596251490,2850,2850,2850,2850,1178
20240605,135200,6592894190,2850,2850,2850,2850,191
20240605,135100,6592349840,2850,2845,2850,2845,7
20240605,135000,6592329920,2845,2840,2850,2840,124
20240605,134900,6591977630,2840,2845,2850,2840,2913
20240605,134800,6583699190,2845,2840,2845,2840,1473
20240605,134700,6579509255,2840,2840,2840,2840,480
20240605,134600,6578146055,2840,2840,2840,2840,137
20240605,134500,6577756975,2840,2840,2840,2835,4009
20240605,134400,6566384900,2845,2835,2845,2835,3763
20240605,134300,6555697215,2835,2835,2840,2835,3997
20240605,134200,6544364720,2835,2835,2840,2835,1899
20240605,134100,6538981010,2835,2840,2840,2835,2632
20240605,134000,6531508875,2840,2840,2840,2840,1153
20240605,133900,6528234355,2840,2840,2840,2840,216
20240605,133800,6527620915,2840,2840,2840,2835,998
20240605,133700,6524791515,2840,2840,2840,2835,5927
20240605,133600,6507987165,2835,2840,2845,2835,2481
20240605,133500,6500949380,2840,2840,2845,2840,6120
20240605,133400,6483568395,2840,2845,2850,2840,6505
20240605,133300,6465089165,2850,2845,2850,2845,2285
20240605,133200,6458585830,2850,2850,2855,2850,6452
20240605,133100,6440195080,2850,2855,2855,2850,1448
20240605,133000,6436068275,2850,2850,2850,2840,3467
20240605,132900,6426198690,2845,2855,2855,2845,1923
20240605,132800,6420714145,2855,2850,2855,2850,1375
20240605,132700,6416795350,2850,2855,2860,2850,1298
20240605,132600,6413094100,2855,2850,2860,2850,6996
20240605,132500,6393148805,2855,2850,2860,2850,849
20240605,132400,6390727105,2855,2860,2865,2855,5287
20240605,132300,6375611985,2855,2850,2860,2850,9960
20240605,132200,6347179295,2850,2850,2850,2845,2558
20240605,132100,6339898370,2845,2850,2850,2845,5570
20240605,132000,6324046620,2850,2835,2850,2830,18725
20240605,131900,6270850640,2835,2835,2835,2835,23846
20240605,131800,6203247230,2835,2845,2845,2835,5962
20240605,131700,6186319295,2845,2840,2845,2840,268
20240605,131600,6185557285,2840,2840,2840,2840,1804
20240605,131500,6180433925,2835,2840,2840,2835,1373
20240605,131400,6176535000,2840,2835,2845,2835,2165
20240605,131300,6170384960,2835,2840,2840,2835,4540
20240605,131200,6157494010,2840,2840,2845,2835,10970
20240605,131100,6126353350,2840,2845,2845,2840,2728
20240605,131000,6118605325,2840,2845,2845,2840,1066
20240605,130900,6115577055,2845,2845,2845,2840,311
20240605,130800,6114692280,2840,2845,2845,2840,2075
20240605,130700,6108798500,2845,2840,2850,2840,1725
20240605,130600,6103891075,2840,2840,2850,2840,453
20240605,130500,6102602355,2840,2850,2850,2840,4003
20240605,130400,6091229880,2850,2845,2855,2845,697
20240605,130300,6089243480,2845,2845,2845,2840,1344
20240605,130200,6085423715,2840,2845,2845,2840,1134
20240605,130100,6082199755,2845,2845,2845,2840,1767
20240605,130000,6077172645,2845,2855,2855,2845,2149
20240605,125900,6071058090,2845,2845,2845,2840,2363
20240605,125800,6064338355,2840,2850,2850,2840,3527
20240605,125700,6054303630,2850,2855,2855,2850,1926
20240605,125600,6048814360,2860,2850,2865,2850,4371
20240605,125500,6036349345,2850,2855,2855,2845,2260
20240605,125400,6029908160,2855,2860,2865,2855,8990
20240605,125300,6004188300,2860,2855,2860,2855,656
20240605,125200,6002315365,2855,2840,2855,2840,7857
20240605,125100,5979964870,2840,2840,2840,2840,2584
20240605,125000,5972626310,2845,2840,2845,2840,6973
20240605,124900,5952821275,2845,2845,2845,2840,858
20240605,124800,5950383660,2845,2840,2845,2840,5496
20240605,124700,5934772660,2845,2845,2845,2840,949
20240605,124600,5932072765,2840,2845,2845,2840,430
20240605,124500,5930850665,2840,2845,2845,2840,1602
20240605,124400,5926297950,2845,2850,2850,2845,359
20240605,124300,5925275570,2840,2845,2850,2840,3001
20240605,124200,5916737720,2850,2850,2850,2845,1162
20240605,124100,5913430070,2850,2855,2855,2845,760
20240605,124000,5911265745,2855,2850,2855,2845,2638
20240605,123900,5903754625,2850,2855,2855,2845,3321
20240605,123800,5894304350,2855,2850,2855,2845,869
20240605,123700,5891829600,2850,2845,2850,2845,1084
20240605,123600,5888745445,2850,2850,2855,2850,363
20240605,123500,5887710880,2855,2845,2855,2845,623
20240605,123400,5885935795,2845,2845,2845,2845,1743
20240605,123300,5880976960,2850,2845,2855,2845,2733
20240605,123200,5873199830,2845,2845,2845,2840,2066
20240605,123100,5867327120,2845,2840,2845,2840,4722
20240605,123000,5853916085,2840,2840,2845,2840,2367
20240605,122900,5847193740,2845,2845,2845,2840,969
20240605,122800,5844436970,2840,2840,2845,2840,1136
20240605,122700,5841210585,2840,2840,2840,2835,2496
20240605,122600,5834126910,2845,2845,2845,2840,11326
20240605,122500,5801959890,2840,2845,2845,2840,1182
20240605,122400,5798597760,2845,2850,2850,2840,2401
20240605,122300,5791769215,2850,2855,2855,2845,2368
20240605,122200,5785031680,2845,2855,2855,2845,7435
20240605,122100,5763866995,2855,2845,2855,2845,253
20240605,122000,5763147060,2850,2850,2850,2845,4225
20240605,121900,5751125380,2860,2860,2860,2850,196
20240605,121800,5750566000,2855,2865,2865,2855,69
20240605,121700,5750368615,2845,2855,2855,2845,10733
20240605,121600,5719816785,2850,2860,2865,2850,2142
20240605,121500,5713699505,2860,2865,2870,2855,2206
20240605,121400,5707398180,2870,2850,2885,2845,26408
20240605,121300,5631837985,2850,2850,2850,2845,1166
20240605,121200,5628516435,2850,2850,2850,2845,9866
20240605,121100,5600408600,2850,2850,2860,2850,14554
20240605,121000,5558925155,2850,2865,2865,2850,56950
20240605,120900,5396114995,2865,2870,2870,2865,3479
20240605,120800,5386144725,2870,2870,2870,2865,1826
20240605,120700,5380911835,2870,2870,2870,2870,101
20240605,120600,5380621965,2865,2865,2870,2865,3044
20240605,120500,5371900895,2865,2870,2870,2865,3502
20240605,120400,5361862605,2870,2870,2875,2865,22926
20240605,120300,5296068195,2870,2880,2880,2870,11070
20240605,120200,5264295450,2875,2875,2880,2875,713
20240605,120100,5262244455,2875,2875,2880,2875,4615
20240605,120000,5248976325,2875,2875,2875,2870,2739
20240605,115900,5241101705,2870,2870,2880,2870,3325
20240605,115800,5231548805,2870,2880,2880,2870,15115
20240605,115700,5188069005,2880,2885,2885,2880,252
20240605,115600,5187342690,2885,2885,2890,2885,58
20240605,115500,5187175180,2890,2880,2890,2880,4271
20240605,115400,5174873245,2885,2890,2890,2885,5843
20240605,115300,5158015480,2890,2890,2895,2890,652
20240605,115200,5156129110,2890,2890,2895,2890,505
20240605,115100,5154669630,2890,2890,2890,2880,1720
20240605,115000,5149706585,2890,2890,2890,2890,922
20240605,114900,5147042005,2895,2895,2895,2890,317
20240605,114800,5146125290,2895,2895,2895,2895,581
20240605,114700,5144443295,2895,2890,2895,2890,4874
20240605,114600,5130335990,2890,2890,2890,2890,586
20240605,114500,5128642450,2890,2885,2890,2885,733
20240605,114400,5126526735,2885,2885,2890,2885,1040
20240605,114300,5123526300,2890,2885,2890,2880,246
20240605,114200,5122816580,2890,2885,2890,2880,771
20240605,114100,5120592440,2880,2885,2885,2880,217
20240605,114000,5119967300,2885,2875,2885,2875,58
20240605,113900,5119800380,2875,2875,2880,2875,1541
20240605,113800,5115364450,2880,2880,2880,2875,3625
20240605,113700,5104942450,2880,2880,2880,2880,969
20240605,113600,5102151730,2880,2880,2885,2880,388
20240605,113500,5101034280,2880,2885,2885,2875,1899
20240605,113400,5095569155,2880,2885,2890,2880,2478
20240605,113300,5088432415,2885,2875,2885,2875,1948
20240605,113200,5082831905,2875,2885,2885,2875,6321
20240605,113100,5064652210,2880,2880,2880,2875,1391
20240605,113000,5060650280,2875,2875,2890,2875,1876
20240605,112900,5055248635,2875,2885,2885,2875,2242
20240605,112800,5048798520,2880,2890,2890,2880,331
20240605,112700,5047845190,2890,2885,2890,2880,3275
20240605,112600,5038412265,2890,2890,2890,2890,372
20240605,112500,5037337185,2890,2890,2890,2880,115
20240605,112400,5037005860,2895,2880,2895,2880,699
20240605,112300,5034986710,2880,2880,2880,2875,775
20240605,112200,5032754735,2880,2880,2880,2880,557
20240605,112100,5031150575,2880,2880,2885,2880,2711
20240605,112000,5023342210,2880,2875,2880,2875,1971
20240605,111900,5017675530,2875,2875,2875,2870,4417
20240605,111800,5004986875,2875,2875,2880,2875,1126
20240605,111700,5001749610,2875,2875,2875,2875,2815
20240605,111600,4993656485,2875,2880,2880,2875,2869
20240605,111500,4985402810,2885,2880,2890,2880,213
20240605,111400,4984789285,2890,2890,2890,2875,367
20240605,111300,4983733960,2875,2890,2890,2875,4387
20240605,111200,4971113615,2890,2890,2890,2875,7153
20240605,111100,4950442460,2875,2890,2895,2875,1790
20240605,111000,4945271715,2890,2875,2890,2875,526
20240605,110900,4943759300,2875,2875,2880,2875,2932
20240605,110800,4935329795,2880,2885,2885,2875,3814
20240605,110700,4924364180,2885,2880,2885,2880,780
20240605,110600,4922115375,2880,2880,2890,2880,602
20240605,110500,4920381480,2880,2880,2880,2875,4892
20240605,110400,4906309970,2875,2880,2880,2875,6306
20240605,110300,4888175070,2875,2890,2890,2875,6098
20240605,110200,4870607585,2885,2890,2890,2880,5713
20240605,110100,4854117745,2890,2890,2895,2890,1661
20240605,110000,4849315785,2890,2905,2905,2890,10016
20240605,105900,4820327265,2905,2900,2910,2900,3789
20240605,105800,4809328965,2900,2905,2905,2900,1627
20240605,105700,4804602915,2900,2890,2900,2890,2733
20240605,105600,4796680560,2895,2895,2895,2885,4075
20240605,105500,4784897675,2895,2895,2895,2885,579
20240605,105400,4783222710,2895,2895,2895,2890,905
20240605,105300,4780604600,2895,2890,2895,2885,379
20240605,105200,4779511160,2890,2895,2895,2885,812
20240605,105100,4777165045,2895,2890,2895,2885,2360
20240605,105000,4770350025,2890,2885,2890,2880,2680
20240605,104900,4762617780,2890,2885,2890,2885,3600
20240605,104800,4752229410,2890,2890,2890,2885,1484
20240605,104700,4747940790,2885,2885,2885,2885,613
20240605,104600,4746172285,2885,2880,2885,2880,1502
20240605,104500,4741841960,2885,2880,2885,2880,9638
20240605,104400,4714079065,2880,2880,2880,2875,3742
20240605,104300,4703303730,2880,2875,2880,2875,5452
20240605,104200,4687628290,2875,2875,2875,2870,3132
20240605,104100,4678624255,2870,2875,2875,2870,1300
20240605,104000,4674891495,2875,2880,2880,2875,4401
20240605,103900,4662237855,2875,2880,2880,2870,21588
20240605,103800,4600158220,2880,2880,2880,2880,1437
20240605,103700,4596019660,2880,2885,2890,2875,16085
20240605,103600,4549678995,2890,2900,2900,2885,693
20240605,103500,4547679560,2885,2885,2900,2885,1180
20240605,103400,4544273850,2885,2890,2895,2885,4106
20240605,103300,4532427470,2895,2895,2900,2890,2462
20240605,103200,4525311935,2900,2885,2900,2885,1029
20240605,103100,4522339015,2885,2885,2885,2880,5266
20240605,103000,4507158995,2885,2885,2885,2880,1555
20240605,102900,4502677590,2880,2880,2885,2875,4261
20240605,102800,4490407150,2875,2875,2885,2870,7828
20240605,102700,4467898610,2875,2885,2885,2870,20547
20240605,102600,4408814120,2890,2880,2890,2875,3855
20240605,102500,4397701655,2880,2885,2885,2875,11275
20240605,102400,4365225280,2885,2895,2900,2885,24489
20240605,102300,4294468635,2895,2900,2900,2895,5083
20240605,102200,4279753210,2895,2895,2895,2890,6714
20240605,102100,4260322590,2895,2900,2900,2895,1655
20240605,102000,4255529815,2900,2895,2900,2895,2670
20240605,101900,4247796390,2900,2900,2900,2890,11059
20240605,101800,4215781805,2900,2895,2905,2895,3499
20240605,101700,4205646625,2895,2905,2905,2895,6662
20240605,101600,4186336450,2905,2900,2905,2895,4813
20240605,101500,4172385810,2900,2900,2905,2895,11213
20240605,101400,4139889945,2900,2900,2905,2900,6788
20240605,101300,4120178745,2905,2900,2905,2900,3526
20240605,101200,4109953335,2900,2905,2905,2900,4784
20240605,101100,4096064765,2905,2905,2910,2905,1641
20240605,101000,4091295485,2910,2910,2910,2905,1460
20240605,100900,4087053760,2905,2905,2910,2905,3892
20240605,100800,4075747350,2905,2905,2905,2900,2453
20240605,100700,4068631850,2900,2900,2905,2900,799
20240605,100600,4066314695,2900,2900,2905,2895,1965
20240605,100500,4060611220,2900,2905,2905,2895,8317
20240605,100400,4036487235,2905,2905,2910,2900,10952
20240605,100300,4004697510,2905,2915,2915,2905,18440
20240605,100200,3951069980,2915,2920,2920,2910,10969
20240605,100100,3919105600,2920,2915,2920,2910,7331
20240605,100000,3897767530,2915,2915,2920,2915,1707
20240605,095900,3892789365,2920,2910,2920,2905,708
20240605,095800,3890729290,2905,2910,2910,2905,2421
20240605,095700,3883692595,2910,2920,2920,2900,10991
20240605,095600,3851714545,2910,2905,2915,2905,4649
20240605,095500,3838194330,2905,2895,2910,2895,8605
20240605,095400,3813223100,2900,2895,2900,2895,6319
20240605,095300,3794915655,2895,2895,2900,2890,11736
20240605,095200,3760955280,2895,2905,2905,2895,11338
20240605,095100,3728071215,2905,2900,2910,2900,9802
20240605,095000,3699616045,2905,2905,2910,2900,15906
20240605,094900,3653442785,2905,2920,2920,2905,16794
20240605,094800,3604609725,2915,2910,2930,2910,12762
20240605,094700,3567420285,2910,2930,2930,2910,28644
20240605,094600,3483731955,2930,2930,2945,2930,8073
20240605,094500,3460064455,2925,2925,2930,2925,6075
20240605,094400,3442290250,2930,2930,2935,2920,9552
20240605,094300,3414368320,2930,2925,2930,2920,17418
20240605,094200,3363431400,2925,2930,2935,2925,5043
20240605,094100,3348678165,2930,2930,2935,2930,5908
20240605,094000,3331364255,2930,2940,2945,2925,11739
20240605,093900,3296927185,2940,2910,2940,2910,27791
20240605,093800,3215759510,2910,2955,2965,2910,94626
20240605,093700,2937280940,2965,2970,2975,2955,26595
20240605,093600,2858478610,2970,2980,2985,2970,31777
20240605,093500,2763931815,2985,2980,2985,2980,4271
20240605,093400,2751202690,2985,2980,2990,2980,5215
20240605,093300,2735661170,2990,2995,2995,2980,8800
20240605,093200,2709368200,2990,2990,2990,2980,12616
20240605,093100,2671694320,2990,3000,3005,2985,4529
20240605,093000,2658125815,3000,2990,3000,2985,4674
20240605,092900,2644132760,2995,3000,3000,2990,3586
20240605,092800,2633393950,3000,3000,3010,2990,8819
20240605,092700,2606925870,3000,2985,3000,2985,7070
20240605,092600,2585789600,2990,2985,2990,2980,8040
20240605,092500,2561802180,2990,2975,2995,2965,22263
20240605,092400,2495554845,2975,2990,2990,2970,34169
20240605,092300,2393657295,2990,3000,3005,2990,27912
20240605,092200,2309958515,3000,3010,3010,3000,16399
20240605,092100,2260709725,3010,3020,3020,3000,20954
20240605,092000,2197663245,3015,3025,3035,3015,62402
20240605,091900,2008999110,3025,3045,3045,3025,35745
20240605,091800,1900548345,3045,3035,3045,3025,54382
20240605,091700,1735619960,3040,3050,3060,3030,102516
20240605,091600,1423052030,3050,3030,3050,3025,46954
20240605,091500,1280357635,3025,3020,3035,3015,42889
20240605,091400,1150572300,3025,3010,3030,3010,48341
20240605,091300,1004611335,3010,3005,3010,2995,6775
20240605,091200,984248010,3005,2980,3005,2980,16450
20240605,091100,935089210,2985,2985,2990,2980,8039
20240605,091000,911096690,2990,3000,3000,2985,13665
20240605,090900,870231200,3000,3010,3015,3000,21300
20240605,090800,806165650,3010,3010,3010,3000,17460
20240605,090700,753717705,3010,3010,3020,3005,57288
20240605,090600,581234845,3005,2980,3010,2970,44475
20240605,090500,447944665,2980,2985,2990,2970,23564
20240605,090400,377727825,2970,2950,2985,2950,24695
20240605,090300,304441965,2955,2950,2965,2945,16108
20240605,090200,256909645,2955,2965,2965,2950,10186
20240605,090100,226813235,2965,2955,2970,2950,14208
20240605,090000,184762660,2955,2965,2965,2940,60264