stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,194100,5921487450,2865,2865,2865,2865,28814
20240607,194000,5921487450,2865,2865,2865,2865,0
20240607,193900,5921487450,2865,2865,2865,2865,0
20240607,193800,5921487450,2865,2865,2865,2865,0
20240607,193700,5921487450,2865,2865,2865,2865,0
20240607,193600,5921487450,2865,2865,2865,2865,0
20240607,193500,5921487450,2865,2865,2865,2865,0
20240607,193400,5921487450,2865,2865,2865,2865,0
20240607,193300,5921487450,2865,2865,2865,2865,0
20240607,193200,5921487450,2865,2865,2865,2865,0
20240607,193100,5921487450,2865,2865,2865,2865,0
20240607,193000,5921487450,2865,2865,2865,2865,0
20240607,192900,5921487450,2865,2865,2865,2865,0
20240607,192800,5921487450,2865,2865,2865,2865,0
20240607,192700,5921487450,2865,2865,2865,2865,0
20240607,192600,5921487450,2865,2865,2865,2865,0
20240607,192500,5921487450,2865,2865,2865,2865,0
20240607,192400,5921487450,2865,2865,2865,2865,0
20240607,192300,5921487450,2865,2865,2865,2865,0
20240607,192200,5921487450,2865,2865,2865,2865,0
20240607,192100,5921487450,2865,2865,2865,2865,0
20240607,192000,5921487450,2865,2865,2865,2865,0
20240607,191900,5921487450,2865,2865,2865,2865,0
20240607,191800,5921487450,2865,2865,2865,2865,0
20240607,191700,5921487450,2865,2865,2865,2865,0
20240607,191600,5921487450,2865,2865,2865,2865,0
20240607,191500,5921487450,2865,2865,2865,2865,0
20240607,191400,5921487450,2865,2865,2865,2865,0
20240607,191300,5921487450,2865,2865,2865,2865,0
20240607,191200,5921487450,2865,2865,2865,2865,0
20240607,191100,5921487450,2865,2865,2865,2865,28814
20240607,191000,5921487450,2865,2865,2865,2865,0
20240607,190900,5921487450,2865,2865,2865,2865,0
20240607,190800,5921487450,2865,2865,2865,2865,0
20240607,190700,5921487450,2865,2865,2865,2865,0
20240607,190600,5921487450,2865,2865,2865,2865,0
20240607,190500,5921487450,2865,2865,2865,2865,0
20240607,190400,5921487450,2865,2865,2865,2865,0
20240607,190300,5921487450,2865,2865,2865,2865,0
20240607,190200,5921487450,2865,2865,2865,2865,0
20240607,190100,5921487450,2865,2865,2865,2865,0
20240607,190000,5921487450,2865,2865,2865,2865,0
20240607,185900,5921487450,2865,2865,2865,2865,0
20240607,185800,5921487450,2865,2865,2865,2865,0
20240607,185700,5921487450,2865,2865,2865,2865,0
20240607,185600,5921487450,2865,2865,2865,2865,0
20240607,185500,5921487450,2865,2865,2865,2865,0
20240607,185400,5921487450,2865,2865,2865,2865,0
20240607,185300,5921487450,2865,2865,2865,2865,0
20240607,185200,5921487450,2865,2865,2865,2865,0
20240607,185100,5921487450,2865,2865,2865,2865,0
20240607,185000,5921487450,2865,2865,2865,2865,0
20240607,184900,5921487450,2865,2865,2865,2865,0
20240607,184800,5921487450,2865,2865,2865,2865,0
20240607,184700,5921487450,2865,2865,2865,2865,0
20240607,184600,5921487450,2865,2865,2865,2865,0
20240607,184500,5921487450,2865,2865,2865,2865,0
20240607,184400,5921487450,2865,2865,2865,2865,0
20240607,184300,5921487450,2865,2865,2865,2865,0
20240607,184200,5921487450,2865,2865,2865,2865,0
20240607,184100,5921487450,2865,2865,2865,2865,28814
20240607,184000,5921487450,2865,2865,2865,2865,0
20240607,183900,5921487450,2865,2865,2865,2865,0
20240607,183800,5921487450,2865,2865,2865,2865,0
20240607,183700,5921487450,2865,2865,2865,2865,0
20240607,183600,5921487450,2865,2865,2865,2865,0
20240607,183500,5921487450,2865,2865,2865,2865,0
20240607,183400,5921487450,2865,2865,2865,2865,0
20240607,183300,5921487450,2865,2865,2865,2865,0
20240607,183200,5921487450,2865,2865,2865,2865,0
20240607,183100,5921487450,2865,2865,2865,2865,0
20240607,183000,5921487450,2865,2865,2865,2865,0
20240607,182900,5921487450,2865,2865,2865,2865,0
20240607,182800,5921487450,2865,2865,2865,2865,0
20240607,182700,5921487450,2865,2865,2865,2865,0
20240607,182600,5921487450,2865,2865,2865,2865,0
20240607,182500,5921487450,2865,2865,2865,2865,0
20240607,182400,5921487450,2865,2865,2865,2865,0
20240607,182300,5921487450,2865,2865,2865,2865,0
20240607,182200,5921487450,2865,2865,2865,2865,0
20240607,182100,5921487450,2865,2865,2865,2865,0
20240607,182000,5921487450,2865,2865,2865,2865,0
20240607,181900,5921487450,2865,2865,2865,2865,0
20240607,181800,5921487450,2865,2865,2865,2865,0
20240607,181700,5921487450,2865,2865,2865,2865,0
20240607,181600,5921487450,2865,2865,2865,2865,0
20240607,181500,5921487450,2865,2865,2865,2865,0
20240607,181400,5921487450,2865,2865,2865,2865,0
20240607,181300,5921487450,2865,2865,2865,2865,0
20240607,181200,5921487450,2865,2865,2865,2865,0
20240607,181100,5921487450,2865,2865,2865,2865,28814
20240607,181000,5921487450,2865,2865,2865,2865,0
20240607,180900,5921487450,2865,2865,2865,2865,0
20240607,180800,5921487450,2865,2865,2865,2865,0
20240607,180700,5921487450,2865,2865,2865,2865,0
20240607,180600,5921487450,2865,2865,2865,2865,0
20240607,180500,5921487450,2865,2865,2865,2865,0
20240607,180400,5921487450,2865,2865,2865,2865,0
20240607,180300,5921487450,2865,2865,2865,2865,0
20240607,180200,5921487450,2865,2865,2865,2865,0
20240607,180100,5921487450,2865,2865,2865,2865,0
20240607,180000,5921487450,2865,2865,2865,2865,0
20240607,175900,5921487450,2865,2865,2865,2865,0
20240607,175800,5921487450,2865,2865,2865,2865,0
20240607,175700,5921487450,2865,2865,2865,2865,0
20240607,175600,5921487450,2865,2865,2865,2865,0
20240607,175500,5921487450,2865,2865,2865,2865,0
20240607,175400,5921487450,2865,2865,2865,2865,0
20240607,175300,5921487450,2865,2865,2865,2865,0
20240607,175200,5921487450,2865,2865,2865,2865,0
20240607,175100,5921487450,2865,2865,2865,2865,0
20240607,175000,5921487450,2865,2865,2865,2865,0
20240607,174900,5921487450,2865,2865,2865,2865,0
20240607,174800,5921487450,2865,2865,2865,2865,0
20240607,174700,5921487450,2865,2865,2865,2865,0
20240607,174600,5921487450,2865,2865,2865,2865,0
20240607,174500,5921487450,2865,2865,2865,2865,0
20240607,174400,5921487450,2865,2865,2865,2865,0
20240607,174300,5921487450,2865,2865,2865,2865,0
20240607,174200,5921487450,2865,2865,2865,2865,0
20240607,174100,5921487450,2865,2865,2865,2865,28814
20240607,174000,5921487450,2865,2865,2865,2865,0
20240607,173900,5921487450,2865,2865,2865,2865,0
20240607,173800,5921487450,2865,2865,2865,2865,0
20240607,173700,5921487450,2865,2865,2865,2865,0
20240607,173600,5921487450,2865,2865,2865,2865,0
20240607,173500,5921487450,2865,2865,2865,2865,0
20240607,173400,5921487450,2865,2865,2865,2865,0
20240607,173300,5921487450,2865,2865,2865,2865,0
20240607,173200,5921487450,2865,2865,2865,2865,0
20240607,173100,5921487450,2865,2865,2865,2865,0
20240607,173000,5921487450,2865,2865,2865,2865,0
20240607,172900,5921487450,2865,2865,2865,2865,0
20240607,172800,5921487450,2865,2865,2865,2865,0
20240607,172700,5921487450,2865,2865,2865,2865,0
20240607,172600,5921487450,2865,2865,2865,2865,0
20240607,172500,5921487450,2865,2865,2865,2865,0
20240607,172400,5921487450,2865,2865,2865,2865,0
20240607,172300,5921487450,2865,2865,2865,2865,0
20240607,172200,5921487450,2865,2865,2865,2865,0
20240607,172100,5921487450,2865,2865,2865,2865,0
20240607,172000,5921487450,2865,2865,2865,2865,0
20240607,171900,5921487450,2865,2865,2865,2865,0
20240607,171800,5921487450,2865,2865,2865,2865,0
20240607,171700,5921487450,2865,2865,2865,2865,0
20240607,171600,5921487450,2865,2865,2865,2865,0
20240607,171500,5921487450,2865,2865,2865,2865,0
20240607,171400,5921487450,2865,2865,2865,2865,0
20240607,171300,5921487450,2865,2865,2865,2865,0
20240607,171200,5921487450,2865,2865,2865,2865,0
20240607,171100,5921487450,2865,2865,2865,2865,28814
20240607,171000,5921487450,2865,2865,2865,2865,0
20240607,170900,5921487450,2865,2865,2865,2865,0
20240607,170800,5921487450,2865,2865,2865,2865,0
20240607,170700,5921487450,2865,2865,2865,2865,0
20240607,170600,5921487450,2865,2865,2865,2865,0
20240607,170500,5921487450,2865,2865,2865,2865,0
20240607,170400,5921487450,2865,2865,2865,2865,0
20240607,170300,5921487450,2865,2865,2865,2865,0
20240607,170200,5921487450,2865,2865,2865,2865,0
20240607,170100,5921487450,2865,2865,2865,2865,0
20240607,170000,5921487450,2865,2865,2865,2865,0
20240607,165900,5921487450,2865,2865,2865,2865,0
20240607,165800,5921487450,2865,2865,2865,2865,0
20240607,165700,5921487450,2865,2865,2865,2865,0
20240607,165600,5921487450,2865,2865,2865,2865,0
20240607,165500,5921487450,2865,2865,2865,2865,0
20240607,165400,5921487450,2865,2865,2865,2865,0
20240607,165300,5921487450,2865,2865,2865,2865,0
20240607,165200,5921487450,2865,2865,2865,2865,0
20240607,165100,5921487450,2865,2865,2865,2865,0
20240607,165000,5921487450,2865,2865,2865,2865,0
20240607,164900,5921487450,2865,2865,2865,2865,0
20240607,164800,5921487450,2865,2865,2865,2865,0
20240607,164700,5921487450,2865,2865,2865,2865,0
20240607,164600,5921487450,2865,2865,2865,2865,0
20240607,164500,5921487450,2865,2865,2865,2865,0
20240607,164400,5921487450,2865,2865,2865,2865,0
20240607,164300,5921487450,2865,2865,2865,2865,0
20240607,164200,5921487450,2865,2865,2865,2865,0
20240607,164100,5921487450,2865,2865,2865,2865,28814
20240607,164000,5921487450,2865,2865,2865,2865,0
20240607,163900,5921487450,2865,2865,2865,2865,0
20240607,163800,5921487450,2865,2865,2865,2865,0
20240607,163700,5921487450,2865,2865,2865,2865,0
20240607,163600,5921487450,2865,2865,2865,2865,0
20240607,163500,5921487450,2865,2865,2865,2865,0
20240607,163400,5921487450,2865,2865,2865,2865,0
20240607,163300,5921487450,2865,2865,2865,2865,0
20240607,163200,5921487450,2865,2865,2865,2865,0
20240607,163100,5921487450,2865,2865,2865,2865,0
20240607,163000,5921487450,2865,2865,2865,2865,0
20240607,162900,5921487450,2865,2865,2865,2865,0
20240607,162800,5921487450,2865,2865,2865,2865,0
20240607,162700,5921487450,2865,2865,2865,2865,0
20240607,162600,5921487450,2865,2865,2865,2865,0
20240607,162500,5921487450,2865,2865,2865,2865,0
20240607,162400,5921487450,2865,2865,2865,2865,0
20240607,162300,5921487450,2865,2865,2865,2865,0
20240607,162200,5921487450,2865,2865,2865,2865,0
20240607,162100,5921487450,2865,2865,2865,2865,0
20240607,162000,5921487450,2865,2865,2865,2865,0
20240607,161900,5921487450,2865,2865,2865,2865,0
20240607,161800,5921487450,2865,2865,2865,2865,0
20240607,161700,5921487450,2865,2865,2865,2865,0
20240607,161600,5921487450,2865,2865,2865,2865,0
20240607,161500,5921487450,2865,2865,2865,2865,0
20240607,161400,5921487450,2865,2865,2865,2865,0
20240607,161300,5921487450,2865,2865,2865,2865,0
20240607,161200,5921487450,2865,2865,2865,2865,0
20240607,161100,5921487450,2865,2865,2865,2865,28814
20240607,161000,5921487450,2865,2865,2865,2865,0
20240607,160900,5921487450,2865,2865,2865,2865,0
20240607,160800,5921487450,2865,2865,2865,2865,0
20240607,160700,5921487450,2865,2865,2865,2865,0
20240607,160600,5921487450,2865,2865,2865,2865,0
20240607,160500,5921487450,2865,2865,2865,2865,0
20240607,160400,5921487450,2865,2865,2865,2865,0
20240607,160300,5921487450,2865,2865,2865,2865,0
20240607,160200,5921487450,2865,2865,2865,2865,0
20240607,160100,5921487450,2865,2865,2865,2865,0
20240607,160000,5921487450,2865,2865,2865,2865,0
20240607,155900,5921487450,2865,2865,2865,2865,0
20240607,155800,5921487450,2865,2865,2865,2865,0
20240607,155700,5921487450,2865,2865,2865,2865,0
20240607,155600,5921487450,2865,2865,2865,2865,0
20240607,155500,5921487450,2865,2865,2865,2865,0
20240607,155400,5921487450,2865,2865,2865,2865,0
20240607,155300,5921487450,2865,2865,2865,2865,0
20240607,155200,5921487450,2865,2865,2865,2865,0
20240607,155100,5921487450,2865,2865,2865,2865,0
20240607,155000,5921487450,2865,2865,2865,2865,0
20240607,154900,5921487450,2865,2865,2865,2865,0
20240607,154800,5921487450,2865,2865,2865,2865,0
20240607,154700,5921487450,2865,2865,2865,2865,0
20240607,154600,5921487450,2865,2865,2865,2865,0
20240607,154500,5921487450,2865,2865,2865,2865,0
20240607,154400,5921487450,2865,2865,2865,2865,0
20240607,154300,5921487450,2865,2865,2865,2865,0
20240607,154200,5921487450,2865,2865,2865,2865,0
20240607,154100,5921487450,2865,2865,2865,2865,28814
20240607,154000,5921487450,2865,2865,2865,2865,0
20240607,153900,5921487450,2865,2865,2865,2865,0
20240607,153800,5921487450,2865,2865,2865,2865,0
20240607,153700,5921487450,2865,2865,2865,2865,0
20240607,153600,5921487450,2865,2865,2865,2865,0
20240607,153500,5921487450,2865,2865,2865,2865,0
20240607,153400,5921487450,2865,2865,2865,2865,0
20240607,153300,5921487450,2865,2865,2865,2865,0
20240607,153200,5921487450,2865,2865,2865,2865,0
20240607,153100,5921487450,2865,2865,2865,2865,0
20240607,153000,5921487450,2865,2865,2865,2865,28814
20240607,152900,5838935340,2870,2870,2870,2870,0
20240607,152800,5838935340,2870,2870,2870,2870,0
20240607,152700,5838935340,2870,2870,2870,2870,0
20240607,152600,5838935340,2870,2870,2870,2870,0
20240607,152500,5838935340,2870,2870,2870,2870,0
20240607,152400,5838935340,2870,2870,2870,2870,0
20240607,152300,5838935340,2870,2870,2870,2870,0
20240607,152200,5838935340,2870,2870,2870,2870,0
20240607,152100,5838935340,2870,2870,2870,2870,0
20240607,152000,5838935340,2870,2870,2870,2870,0
20240607,151900,5838935340,2870,2860,2870,2860,6004
20240607,151800,5821734615,2865,2860,2865,2855,3978
20240607,151700,5810345215,2865,2860,2865,2855,14052
20240607,151600,5770100345,2860,2860,2865,2855,8310
20240607,151500,5746321255,2855,2865,2870,2855,9344
20240607,151400,5719572140,2865,2865,2865,2860,3236
20240607,151300,5710316030,2865,2860,2865,2860,2163
20240607,151200,5704129845,2860,2855,2870,2855,242
20240607,151100,5703435775,2855,2865,2870,2855,2027
20240607,151000,5697636835,2865,2865,2865,2855,1161
20240607,150900,5694320805,2865,2850,2870,2850,9525
20240607,150800,5667148745,2870,2870,2875,2850,15613
20240607,150700,5622452600,2870,2875,2875,2865,4060
20240607,150600,5610794475,2875,2865,2875,2865,4323
20240607,150500,5598379080,2870,2865,2870,2865,1134
20240607,150400,5595130165,2860,2860,2865,2860,2087
20240607,150300,5589160330,2860,2860,2870,2860,5149
20240607,150200,5574409365,2860,2860,2860,2855,1155
20240607,150100,5571106325,2850,2860,2865,2850,2013
20240607,150000,5565352485,2860,2860,2865,2860,556
20240607,145900,5563762320,2860,2850,2860,2850,102
20240607,145800,5563471600,2850,2850,2860,2850,1091
20240607,145700,5560362220,2860,2850,2860,2850,1080
20240607,145600,5557273430,2860,2855,2865,2855,10667
20240607,145500,5526765960,2860,2855,2860,2855,5206
20240607,145400,5511902825,2855,2850,2855,2850,1120
20240607,145300,5508710810,2845,2845,2850,2845,712
20240607,145200,5506685150,2845,2845,2845,2845,4220
20240607,145100,5494679250,2845,2830,2850,2830,34781
20240607,145000,5396056465,2835,2835,2835,2835,543
20240607,144900,5394517060,2835,2830,2840,2830,1808
20240607,144800,5389399935,2830,2835,2835,2830,1128
20240607,144700,5386204040,2840,2830,2840,2830,602
20240607,144600,5384499030,2840,2825,2840,2825,5763
20240607,144500,5368167015,2825,2835,2835,2825,12583
20240607,144400,5332569565,2840,2835,2840,2835,498
20240607,144300,5331156295,2840,2840,2840,2835,517
20240607,144200,5329690540,2835,2835,2835,2830,1053
20240607,144100,5326705810,2835,2830,2835,2830,675
20240607,144000,5324794435,2830,2830,2835,2830,2740
20240607,143900,5317040230,2830,2830,2840,2830,629
20240607,143800,5315257795,2825,2830,2830,2825,2519
20240607,143700,5308129035,2830,2825,2830,2825,1266
20240607,143600,5304552415,2825,2830,2830,2825,2900
20240607,143500,5296355545,2830,2835,2835,2825,7529
20240607,143400,5275058670,2840,2845,2845,2830,14997
20240607,143300,5232516020,2845,2845,2850,2840,5653
20240607,143200,5216451420,2845,2850,2850,2840,2219
20240607,143100,5210144730,2850,2860,2860,2845,47965
20240607,143000,5073491395,2855,2860,2860,2855,1685
20240607,142900,5068675135,2865,2865,2865,2865,379
20240607,142800,5067589300,2855,2860,2860,2855,70
20240607,142700,5067389440,2855,2865,2865,2855,1317
20240607,142600,5063621325,2865,2860,2865,2860,3511
20240607,142500,5053578820,2860,2855,2860,2855,460
20240607,142400,5052264410,2855,2860,2860,2855,961
20240607,142300,5049515955,2860,2855,2860,2855,3511
20240607,142200,5039492045,2860,2855,2860,2855,117
20240607,142100,5039157660,2855,2855,2860,2855,1593
20240607,142000,5034608580,2855,2855,2855,2855,305
20240607,141900,5033737805,2855,2855,2855,2850,751
20240607,141800,5031597285,2855,2860,2860,2855,3861
20240607,141700,5020574105,2860,2855,2860,2855,5372
20240607,141600,5005237025,2860,2855,2865,2855,2390
20240607,141500,4998410715,2860,2855,2865,2855,503
20240607,141400,4996973290,2855,2860,2865,2855,1474
20240607,141300,4992759830,2865,2865,2865,2855,1088
20240607,141200,4989649625,2865,2860,2865,2855,1540
20240607,141100,4985242855,2860,2860,2860,2860,161
20240607,141000,4984782395,2865,2860,2865,2860,2129
20240607,140900,4978692120,2860,2860,2860,2855,599
20240607,140800,4976979055,2860,2860,2860,2855,5615
20240607,140700,4960920655,2855,2855,2860,2855,2904
20240607,140600,4952629730,2855,2850,2855,2850,1726
20240607,140500,4947710115,2855,2850,2855,2850,11048
20240607,140400,4916223290,2850,2855,2855,2850,184
20240607,140300,4915698870,2855,2850,2855,2850,1505
20240607,140200,4911409600,2850,2850,2855,2850,1132
20240607,140100,4908183395,2855,2850,2855,2850,4157
20240607,140000,4896335930,2855,2855,2855,2855,150
20240607,135900,4895907680,2855,2855,2855,2855,48
20240607,135800,4895770640,2855,2855,2855,2850,1020
20240607,135700,4892863540,2850,2850,2855,2850,187
20240607,135600,4892330225,2855,2855,2860,2855,866
20240607,135500,4889857665,2855,2855,2855,2850,721
20240607,135400,4887802405,2855,2860,2860,2850,2172
20240607,135300,4881607000,2860,2855,2860,2850,8916
20240607,135200,4856186330,2855,2860,2860,2855,432
20240607,135100,4854952470,2860,2860,2860,2860,3
20240607,135000,4854943890,2860,2855,2860,2855,299
20240607,134900,4854090240,2855,2855,2855,2855,100
20240607,134800,4853804740,2855,2860,2860,2855,866
20240607,134700,4851329810,2860,2855,2865,2850,3388
20240607,134600,4841650995,2850,2855,2855,2850,9907
20240607,134500,4813394035,2855,2860,2860,2855,2319
20240607,134400,4806765975,2860,2865,2865,2860,1897
20240607,134300,4801340540,2860,2860,2860,2860,1587
20240607,134200,4796801720,2855,2865,2865,2855,2635
20240607,134100,4789266310,2865,2865,2865,2865,412
20240607,134000,4788085930,2865,2865,2865,2860,2047
20240607,133900,4782231280,2865,2860,2865,2860,3504
20240607,133800,4772207320,2865,2865,2865,2865,2
20240607,133700,4772201590,2855,2855,2865,2855,2664
20240607,133600,4764591860,2865,2860,2865,2855,2225
20240607,133500,4758228480,2860,2855,2860,2855,1266
20240607,133400,4754614030,2860,2860,2865,2860,4300
20240607,133300,4742316025,2860,2865,2865,2860,2848
20240607,133200,4734169985,2865,2865,2865,2860,275
20240607,133100,4733382340,2865,2860,2865,2855,3312
20240607,133000,4723912740,2860,2865,2870,2860,2372
20240607,132900,4717117500,2865,2860,2865,2855,1248
20240607,132800,4713550365,2855,2880,2880,2855,5794
20240607,132700,4696978695,2865,2880,2880,2865,2014
20240607,132600,4691208375,2880,2880,2880,2880,424
20240607,132500,4689987255,2860,2875,2880,2855,7570
20240607,132400,4668265115,2875,2875,2875,2875,12
20240607,132300,4668230615,2865,2870,2870,2865,341
20240607,132200,4667252980,2870,2870,2870,2870,2681
20240607,132100,4659558510,2875,2875,2875,2875,13
20240607,132000,4659521135,2880,2875,2880,2865,218
20240607,131900,4658895950,2860,2885,2885,2850,52754
20240607,131800,4508000530,2885,2895,2895,2885,2477
20240607,131700,4500843645,2900,2875,2900,2875,8905
20240607,131600,4475111460,2875,2870,2875,2870,1935
20240607,131500,4469550205,2870,2875,2875,2870,1003
20240607,131400,4466671580,2880,2865,2880,2865,774
20240607,131300,4464448170,2880,2870,2880,2870,572
20240607,131200,4462806510,2870,2880,2880,2865,6573
20240607,131100,4443968780,2870,2885,2885,2870,26465
20240607,131000,4367865365,2885,2885,2885,2880,5493
20240607,130900,4352018505,2890,2890,2895,2890,19
20240607,130800,4351963590,2890,2895,2895,2885,1432
20240607,130700,4347829605,2890,2890,2890,2890,473
20240607,130600,4346462635,2895,2895,2895,2895,558
20240607,130500,4344847225,2890,2890,2895,2890,2280
20240607,130400,4338257155,2895,2890,2895,2890,700
20240607,130300,4336230705,2895,2890,2895,2885,4586
20240607,130200,4322992525,2890,2895,2895,2890,158
20240607,130100,4322535150,2895,2895,2895,2890,864
20240607,130000,4320036435,2900,2900,2900,2895,836
20240607,125900,4317612040,2900,2900,2900,2895,188
20240607,125800,4317066890,2900,2895,2900,2890,161
20240607,125700,4316601180,2895,2895,2895,2890,2664
20240607,125600,4308889355,2890,2885,2890,2885,3123
20240607,125500,4299865985,2890,2890,2890,2890,650
20240607,125400,4297987485,2890,2895,2895,2890,12
20240607,125300,4297952795,2890,2890,2890,2890,1026
20240607,125200,4294987655,2895,2890,2895,2890,841
20240607,125100,4292556660,2890,2895,2895,2890,2939
20240607,125000,4284061990,2895,2895,2895,2895,55
20240607,124900,4283902765,2895,2895,2895,2885,4165
20240607,124800,4271870200,2890,2890,2890,2890,8819
20240607,124700,4246383290,2890,2890,2900,2890,852
20240607,124600,4243920980,2900,2900,2900,2890,2634
20240607,124500,4236301775,2900,2905,2905,2895,287
20240607,124400,4235469960,2900,2900,2905,2900,6437
20240607,124300,4216802655,2900,2905,2905,2900,361
20240607,124200,4215754950,2905,2900,2905,2900,1078
20240607,124100,4212623745,2905,2900,2905,2900,64
20240607,124000,4212438135,2900,2900,2905,2900,246
20240607,123900,4211724730,2905,2905,2905,2900,1115
20240607,123800,4208485665,2905,2900,2905,2900,2182
20240607,123700,4202157860,2905,2905,2905,2900,420
20240607,123600,4200938495,2900,2905,2905,2900,1230
20240607,123500,4197368995,2905,2905,2905,2905,5
20240607,123400,4197354470,2905,2905,2905,2900,869
20240607,123300,4194832575,2905,2905,2905,2905,681
20240607,123200,4192854270,2905,2905,2905,2900,1199
20240607,123100,4189371675,2910,2900,2910,2900,2868
20240607,123000,4181045355,2900,2895,2900,2895,712
20240607,122900,4178983325,2895,2900,2900,2895,38
20240607,122800,4178873305,2895,2900,2900,2895,619
20240607,122700,4177081295,2900,2900,2900,2900,2180
20240607,122600,4170759295,2905,2890,2905,2890,3098
20240607,122500,4161775250,2895,2900,2900,2895,72
20240607,122400,4161566640,2900,2900,2900,2900,3
20240607,122300,4161557940,2900,2900,2900,2900,200
20240607,122200,4160977940,2900,2905,2905,2900,108
20240607,122100,4160664205,2905,2900,2905,2900,903
20240607,122000,4158045500,2890,2895,2900,2885,6466
20240607,121900,4139375305,2900,2900,2905,2885,4225
20240607,121800,4127167015,2905,2890,2905,2890,162
20240607,121700,4126696435,2905,2900,2905,2895,3751
20240607,121600,4115829330,2900,2900,2900,2900,549
20240607,121500,4114237230,2905,2900,2905,2900,140
20240607,121400,4113830720,2905,2905,2905,2905,908
20240607,121300,4111192980,2905,2905,2905,2905,1987
20240607,121200,4105420745,2905,2905,2905,2905,2
20240607,121100,4105414935,2895,2905,2905,2895,362
20240607,121000,4104363825,2905,2905,2905,2905,100
20240607,120900,4104073325,2905,2900,2905,2900,2509
20240607,120800,4096788550,2905,2905,2905,2900,475
20240607,120700,4095409640,2905,2910,2910,2905,2735
20240607,120600,4087451345,2905,2900,2905,2900,3748
20240607,120500,4076573080,2900,2900,2900,2900,28
20240607,120400,4076491880,2900,2895,2900,2890,391
20240607,120300,4075361360,2890,2895,2895,2890,1879
20240607,120200,4069930550,2900,2900,2900,2890,302
20240607,120100,4069057750,2890,2890,2890,2890,5000
20240607,120000,4054607750,2900,2900,2905,2900,1843
20240607,115900,4049254885,2900,2900,2900,2900,5
20240607,115800,4049240385,2890,2890,2900,2890,7388
20240607,115700,4027853580,2890,2900,2900,2890,3733
20240607,115600,4017065145,2890,2895,2905,2890,222
20240607,115500,4016422515,2895,2905,2905,2895,3070
20240607,115400,4007520410,2905,2905,2905,2900,19
20240607,115300,4007465220,2905,2905,2910,2905,2250
20240607,115200,4000921980,2905,2905,2910,2905,1179
20240607,115100,3997496925,2905,2905,2910,2900,6745
20240607,115000,3977902500,2905,2900,2905,2900,2775
20240607,114900,3969841625,2900,2905,2905,2900,704
20240607,114800,3967796595,2905,2890,2905,2890,10124
20240607,114700,3938470545,2890,2885,2890,2885,1660
20240607,114600,3933679355,2885,2890,2890,2885,1937
20240607,114500,3928091100,2890,2890,2890,2890,958
20240607,114400,3925322480,2890,2880,2890,2880,8657
20240607,114300,3900359175,2885,2885,2890,2885,1036
20240607,114200,3897365805,2885,2880,2885,2880,519
20240607,114100,3895871080,2880,2880,2880,2880,22
20240607,114000,3895807720,2890,2880,2890,2880,206
20240607,113900,3895212390,2890,2890,2890,2890,34
20240607,113800,3895114130,2890,2885,2890,2880,42
20240607,113700,3894993000,2890,2890,2890,2885,353
20240607,113600,3893972835,2890,2890,2890,2880,144
20240607,113500,3893557815,2890,2890,2890,2890,129
20240607,113400,3893185005,2890,2885,2890,2885,1835
20240607,113300,3887890895,2890,2890,2890,2890,142
20240607,113200,3887480515,2885,2885,2885,2880,876
20240607,113100,3884955255,2875,2875,2875,2875,50
20240607,113000,3884811505,2870,2880,2880,2870,5084
20240607,112900,3870199205,2880,2880,2880,2880,1224
20240607,112800,3866674085,2880,2885,2885,2880,2245
20240607,112700,3860197865,2885,2880,2890,2880,68
20240607,112600,3860001980,2880,2890,2890,2870,4970
20240607,112500,3845726950,2880,2880,2880,2880,2175
20240607,112400,3839462950,2870,2880,2890,2870,8651
20240607,112300,3814610385,2890,2885,2890,2880,4338
20240607,112200,3802112890,2885,2880,2890,2880,452
20240607,112100,3800809930,2890,2880,2890,2880,5036
20240607,112000,3786305900,2890,2885,2890,2885,3972
20240607,111900,3774844075,2890,2885,2890,2885,607
20240607,111800,3773092365,2890,2885,2895,2885,1910
20240607,111700,3767582000,2885,2890,2895,2885,2772
20240607,111600,3759571580,2890,2895,2895,2890,375
20240607,111500,3758486680,2895,2900,2900,2895,1292
20240607,111400,3754743785,2900,2895,2900,2895,333
20240607,111300,3753779745,2895,2895,2895,2890,2290
20240607,111200,3747151040,2895,2890,2895,2890,427
20240607,111100,3745917005,2890,2890,2890,2890,1312
20240607,111000,3742125325,2890,2890,2890,2890,11
20240607,110900,3742093535,2880,2890,2890,2880,747
20240607,110800,3739936705,2890,2880,2890,2880,643
20240607,110700,3738084745,2890,2880,2890,2880,1563
20240607,110600,3733582855,2885,2885,2885,2885,13
20240607,110500,3733545350,2885,2880,2885,2880,1494
20240607,110400,3729241065,2880,2880,2880,2870,5433
20240607,110300,3713629420,2885,2880,2890,2875,752
20240607,110200,3711464545,2880,2880,2890,2880,4308
20240607,110100,3699057385,2880,2880,2895,2880,178
20240607,110000,3698544680,2880,2900,2900,2880,8813
20240607,105900,3673080235,2900,2895,2900,2895,849
20240607,105800,3670622375,2895,2895,2895,2895,34
20240607,105700,3670523945,2900,2900,2900,2890,3555
20240607,105600,3660243240,2895,2900,2900,2895,408
20240607,105500,3659060070,2900,2900,2900,2900,705
20240607,105400,3657015570,2900,2900,2900,2900,4356
20240607,105300,3644383170,2900,2895,2900,2895,2234
20240607,105200,3637914270,2890,2890,2895,2890,653
20240607,105100,3636027090,2895,2890,2895,2890,1534
20240607,105000,3631593325,2895,2890,2895,2890,91
20240607,104900,3631330330,2895,2890,2895,2890,808
20240607,104800,3628994665,2895,2895,2895,2895,1538
20240607,104700,3624542155,2895,2895,2900,2895,1312
20240607,104600,3620743910,2895,2895,2895,2895,477
20240607,104500,3619362995,2895,2895,2895,2890,1894
20240607,104400,3613882645,2895,2890,2895,2885,618
20240607,104300,3612096145,2885,2890,2890,2885,1465
20240607,104200,3607867795,2890,2890,2890,2885,1407
20240607,104100,3603802565,2890,2890,2890,2885,1321
20240607,104000,3599991065,2880,2880,2890,2880,1204
20240607,103900,3596523305,2880,2885,2885,2880,4045
20240607,103800,3584871170,2885,2890,2890,2885,157
20240607,103700,3584418220,2885,2885,2885,2885,125
20240607,103600,3584057595,2885,2895,2900,2885,6206
20240607,103500,3566126860,2900,2890,2900,2885,3038
20240607,103400,3557333920,2890,2885,2890,2885,1819
20240607,103300,3552077180,2880,2885,2890,2875,2442
20240607,103200,3545032045,2885,2885,2885,2875,570
20240607,103100,3543390130,2880,2880,2880,2880,5158
20240607,103000,3528535090,2880,2880,2885,2880,403
20240607,102900,3527373615,2880,2875,2885,2870,12332
20240607,102800,3491971825,2875,2880,2880,2875,872
20240607,102700,3489461515,2880,2870,2885,2870,228
20240607,102600,3488806965,2865,2875,2875,2865,9203
20240607,102500,3462394580,2875,2880,2885,2875,4247
20240607,102400,3450178450,2880,2880,2885,2880,434
20240607,102300,3448927875,2880,2870,2880,2870,1442
20240607,102200,3444781815,2875,2870,2875,2870,846
20240607,102100,3442353455,2865,2875,2875,2865,5704
20240607,102000,3425972835,2870,2870,2875,2865,2446
20240607,101900,3418955325,2870,2875,2875,2865,3866
20240607,101800,3407867555,2865,2875,2880,2865,4805
20240607,101700,3394068070,2870,2870,2880,2865,911
20240607,101600,3391453315,2870,2880,2880,2870,8748
20240607,101500,3366305830,2880,2880,2880,2880,2689
20240607,101400,3358561510,2885,2880,2885,2875,1600
20240607,101300,3353956700,2880,2875,2890,2875,1576
20240607,101200,3349425650,2870,2880,2890,2870,11068
20240607,101100,3317598810,2875,2895,2895,2870,13220
20240607,101000,3279592405,2895,2885,2900,2870,15900
20240607,100900,3233773880,2890,2890,2900,2885,6738
20240607,100800,3214323070,2890,2895,2900,2890,8987
20240607,100700,3188340420,2895,2905,2905,2890,6327
20240607,100600,3170012300,2900,2905,2905,2900,4113
20240607,100500,3158080315,2905,2910,2910,2900,3030
20240607,100400,3149270695,2910,2900,2910,2900,10678
20240607,100300,3118267060,2900,2905,2910,2900,4793
20240607,100200,3104343870,2910,2905,2910,2905,5475
20240607,100100,3088418655,2905,2905,2910,2905,2425
20240607,100000,3081374025,2910,2915,2915,2910,5557
20240607,095900,3065202735,2915,2920,2920,2910,712
20240607,095800,3063126345,2910,2915,2920,2910,6474
20240607,095700,3044266995,2920,2920,2920,2915,3804
20240607,095600,3033159800,2915,2915,2920,2915,3044
20240607,095500,3024275350,2915,2915,2915,2910,977
20240607,095400,3021430460,2915,2910,2920,2910,2903
20240607,095300,3012969820,2925,2905,2925,2905,9632
20240607,095200,2984939225,2905,2915,2915,2905,12299
20240607,095100,2949143965,2915,2920,2920,2915,2089
20240607,095000,2943053030,2920,2915,2920,2915,2384
20240607,094900,2936099445,2920,2920,2925,2920,9347
20240607,094800,2908781205,2920,2925,2925,2915,8224
20240607,094700,2884771080,2925,2925,2930,2925,2356
20240607,094600,2877879770,2925,2920,2925,2920,4728
20240607,094500,2864052570,2920,2915,2920,2915,1846
20240607,094400,2858665760,2920,2925,2925,2920,4343
20240607,094300,2845979075,2925,2920,2925,2920,841
20240607,094200,2843523350,2920,2915,2920,2915,4862
20240607,094100,2829337300,2920,2930,2930,2920,10905
20240607,094000,2797466805,2930,2935,2935,2930,4504
20240607,093900,2784270030,2930,2925,2935,2925,2473
20240607,093800,2777019045,2925,2920,2935,2920,13804
20240607,093700,2736598850,2925,2930,2930,2925,1726
20240607,093600,2731548530,2930,2930,2930,2920,4201
20240607,093500,2719258165,2930,2930,2935,2925,12732
20240607,093400,2681966240,2925,2930,2935,2925,8832
20240607,093300,2656078555,2930,2920,2930,2920,4958
20240607,093200,2641563750,2925,2915,2925,2915,4328
20240607,093100,2628928835,2915,2925,2930,2915,18341
20240607,093000,2575330600,2925,2935,2940,2920,17420
20240607,092900,2524273665,2940,2940,2940,2930,11185
20240607,092800,2491423035,2940,2930,2940,2920,36093
20240607,092700,2385534605,2920,2915,2930,2915,8950
20240607,092600,2359369170,2915,2915,2920,2915,1559
20240607,092500,2354823630,2920,2930,2930,2920,11420
20240607,092400,2321408710,2935,2925,2935,2915,27707
20240607,092300,2240273050,2910,2910,2925,2895,41317
20240607,092200,2119889480,2910,2910,2915,2905,4566
20240607,092100,2106602605,2910,2910,2910,2905,7603
20240607,092000,2084497300,2905,2905,2910,2900,8747
20240607,091900,2059093745,2915,2915,2915,2900,11950
20240607,091800,2024364350,2915,2900,2915,2890,12860
20240607,091700,1986985305,2900,2905,2910,2895,21349
20240607,091600,1925048380,2905,2910,2910,2905,6170
20240607,091500,1907124200,2905,2915,2915,2905,15134
20240607,091400,1863096935,2910,2920,2920,2905,18586
20240607,091300,1808969540,2925,2920,2930,2920,30820
20240607,091200,1718834225,2920,2935,2940,2915,56280
20240607,091100,1554092175,2935,2905,2940,2905,67615
20240607,091000,1356323040,2915,2905,2915,2900,43836
20240607,090900,1228876340,2910,2905,2920,2900,51444
20240607,090800,1079004890,2900,2885,2915,2880,45938
20240607,090700,945711580,2895,2855,2910,2855,74278
20240607,090600,731005390,2855,2870,2875,2845,23010
20240607,090500,665236755,2870,2875,2885,2860,41500
20240607,090400,545965850,2870,2830,2875,2830,38644
20240607,090300,435693710,2825,2810,2825,2805,26741
20240607,090200,360536405,2815,2825,2830,2810,7999
20240607,090100,338007760,2830,2810,2840,2805,20727
20240607,090000,279491760,2810,2790,2835,2790,97280