stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,192900,7814762050,8830,8830,8830,8830,7108
20240604,192800,7814762050,8830,8830,8830,8830,0
20240604,192700,7814762050,8830,8830,8830,8830,0
20240604,192600,7814762050,8830,8830,8830,8830,0
20240604,192500,7814762050,8830,8830,8830,8830,0
20240604,192400,7814762050,8830,8830,8830,8830,0
20240604,192300,7814762050,8830,8830,8830,8830,0
20240604,192200,7814762050,8830,8830,8830,8830,0
20240604,192100,7814762050,8830,8830,8830,8830,0
20240604,192000,7814762050,8830,8830,8830,8830,0
20240604,191900,7814762050,8830,8830,8830,8830,0
20240604,191800,7814762050,8830,8830,8830,8830,0
20240604,191700,7814762050,8830,8830,8830,8830,0
20240604,191600,7814762050,8830,8830,8830,8830,0
20240604,191500,7814762050,8830,8830,8830,8830,0
20240604,191400,7814762050,8830,8830,8830,8830,0
20240604,191300,7814762050,8830,8830,8830,8830,0
20240604,191200,7814762050,8830,8830,8830,8830,0
20240604,191100,7814762050,8830,8830,8830,8830,0
20240604,191000,7814762050,8830,8830,8830,8830,0
20240604,190900,7814762050,8830,8830,8830,8830,0
20240604,190800,7814762050,8830,8830,8830,8830,0
20240604,190700,7814762050,8830,8830,8830,8830,0
20240604,190600,7814762050,8830,8830,8830,8830,0
20240604,190500,7814762050,8830,8830,8830,8830,0
20240604,190400,7814762050,8830,8830,8830,8830,0
20240604,190300,7814762050,8830,8830,8830,8830,0
20240604,190200,7814762050,8830,8830,8830,8830,0
20240604,190100,7814762050,8830,8830,8830,8830,0
20240604,190000,7814762050,8830,8830,8830,8830,0
20240604,185900,7814762050,8830,8830,8830,8830,7108
20240604,185800,7814762050,8830,8830,8830,8830,0
20240604,185700,7814762050,8830,8830,8830,8830,0
20240604,185600,7814762050,8830,8830,8830,8830,0
20240604,185500,7814762050,8830,8830,8830,8830,0
20240604,185400,7814762050,8830,8830,8830,8830,0
20240604,185300,7814762050,8830,8830,8830,8830,0
20240604,185200,7814762050,8830,8830,8830,8830,0
20240604,185100,7814762050,8830,8830,8830,8830,0
20240604,185000,7814762050,8830,8830,8830,8830,0
20240604,184900,7814762050,8830,8830,8830,8830,0
20240604,184800,7814762050,8830,8830,8830,8830,0
20240604,184700,7814762050,8830,8830,8830,8830,0
20240604,184600,7814762050,8830,8830,8830,8830,0
20240604,184500,7814762050,8830,8830,8830,8830,0
20240604,184400,7814762050,8830,8830,8830,8830,0
20240604,184300,7814762050,8830,8830,8830,8830,0
20240604,184200,7814762050,8830,8830,8830,8830,0
20240604,184100,7814762050,8830,8830,8830,8830,0
20240604,184000,7814762050,8830,8830,8830,8830,0
20240604,183900,7814762050,8830,8830,8830,8830,0
20240604,183800,7814762050,8830,8830,8830,8830,0
20240604,183700,7814762050,8830,8830,8830,8830,0
20240604,183600,7814762050,8830,8830,8830,8830,0
20240604,183500,7814762050,8830,8830,8830,8830,0
20240604,183400,7814762050,8830,8830,8830,8830,0
20240604,183300,7814762050,8830,8830,8830,8830,0
20240604,183200,7814762050,8830,8830,8830,8830,0
20240604,183100,7814762050,8830,8830,8830,8830,0
20240604,183000,7814762050,8830,8830,8830,8830,0
20240604,182900,7814762050,8830,8830,8830,8830,7108
20240604,182800,7814762050,8830,8830,8830,8830,0
20240604,182700,7814762050,8830,8830,8830,8830,0
20240604,182600,7814762050,8830,8830,8830,8830,0
20240604,182500,7814762050,8830,8830,8830,8830,0
20240604,182400,7814762050,8830,8830,8830,8830,0
20240604,182300,7814762050,8830,8830,8830,8830,0
20240604,182200,7814762050,8830,8830,8830,8830,0
20240604,182100,7814762050,8830,8830,8830,8830,0
20240604,182000,7814762050,8830,8830,8830,8830,0
20240604,181900,7814762050,8830,8830,8830,8830,0
20240604,181800,7814762050,8830,8830,8830,8830,0
20240604,181700,7814762050,8830,8830,8830,8830,0
20240604,181600,7814762050,8830,8830,8830,8830,0
20240604,181500,7814762050,8830,8830,8830,8830,0
20240604,181400,7814762050,8830,8830,8830,8830,0
20240604,181300,7814762050,8830,8830,8830,8830,0
20240604,181200,7814762050,8830,8830,8830,8830,0
20240604,181100,7814762050,8830,8830,8830,8830,0
20240604,181000,7814762050,8830,8830,8830,8830,0
20240604,180900,7814762050,8830,8830,8830,8830,0
20240604,180800,7814762050,8830,8830,8830,8830,0
20240604,180700,7814762050,8830,8830,8830,8830,0
20240604,180600,7814762050,8830,8830,8830,8830,0
20240604,180500,7814762050,8830,8830,8830,8830,0
20240604,180400,7814762050,8830,8830,8830,8830,0
20240604,180300,7814762050,8830,8830,8830,8830,0
20240604,180200,7814762050,8830,8830,8830,8830,0
20240604,180100,7814762050,8830,8830,8830,8830,0
20240604,180000,7814762050,8830,8830,8830,8830,0
20240604,175900,7814762050,8830,8830,8830,8830,7108
20240604,175800,7814762050,8830,8830,8830,8830,0
20240604,175700,7814762050,8830,8830,8830,8830,0
20240604,175600,7814762050,8830,8830,8830,8830,0
20240604,175500,7814762050,8830,8830,8830,8830,0
20240604,175400,7814762050,8830,8830,8830,8830,0
20240604,175300,7814762050,8830,8830,8830,8830,0
20240604,175200,7814762050,8830,8830,8830,8830,0
20240604,175100,7814762050,8830,8830,8830,8830,0
20240604,175000,7814762050,8830,8830,8830,8830,0
20240604,174900,7814762050,8830,8830,8830,8830,0
20240604,174800,7814762050,8830,8830,8830,8830,0
20240604,174700,7814762050,8830,8830,8830,8830,0
20240604,174600,7814762050,8830,8830,8830,8830,0
20240604,174500,7814762050,8830,8830,8830,8830,0
20240604,174400,7814762050,8830,8830,8830,8830,0
20240604,174300,7814762050,8830,8830,8830,8830,0
20240604,174200,7814762050,8830,8830,8830,8830,0
20240604,174100,7814762050,8830,8830,8830,8830,0
20240604,174000,7814762050,8830,8830,8830,8830,0
20240604,173900,7814762050,8830,8830,8830,8830,0
20240604,173800,7814762050,8830,8830,8830,8830,0
20240604,173700,7814762050,8830,8830,8830,8830,0
20240604,173600,7814762050,8830,8830,8830,8830,0
20240604,173500,7814762050,8830,8830,8830,8830,0
20240604,173400,7814762050,8830,8830,8830,8830,0
20240604,173300,7814762050,8830,8830,8830,8830,0
20240604,173200,7814762050,8830,8830,8830,8830,0
20240604,173100,7814762050,8830,8830,8830,8830,0
20240604,173000,7814762050,8830,8830,8830,8830,0
20240604,172900,7814762050,8830,8830,8830,8830,7108
20240604,172800,7814762050,8830,8830,8830,8830,0
20240604,172700,7814762050,8830,8830,8830,8830,0
20240604,172600,7814762050,8830,8830,8830,8830,0
20240604,172500,7814762050,8830,8830,8830,8830,0
20240604,172400,7814762050,8830,8830,8830,8830,0
20240604,172300,7814762050,8830,8830,8830,8830,0
20240604,172200,7814762050,8830,8830,8830,8830,0
20240604,172100,7814762050,8830,8830,8830,8830,0
20240604,172000,7814762050,8830,8830,8830,8830,0
20240604,171900,7814762050,8830,8830,8830,8830,0
20240604,171800,7814762050,8830,8830,8830,8830,0
20240604,171700,7814762050,8830,8830,8830,8830,0
20240604,171600,7814762050,8830,8830,8830,8830,0
20240604,171500,7814762050,8830,8830,8830,8830,0
20240604,171400,7814762050,8830,8830,8830,8830,0
20240604,171300,7814762050,8830,8830,8830,8830,0
20240604,171200,7814762050,8830,8830,8830,8830,0
20240604,171100,7814762050,8830,8830,8830,8830,0
20240604,171000,7814762050,8830,8830,8830,8830,0
20240604,170900,7814762050,8830,8830,8830,8830,0
20240604,170800,7814762050,8830,8830,8830,8830,0
20240604,170700,7814762050,8830,8830,8830,8830,0
20240604,170600,7814762050,8830,8830,8830,8830,0
20240604,170500,7814762050,8830,8830,8830,8830,0
20240604,170400,7814762050,8830,8830,8830,8830,0
20240604,170300,7814762050,8830,8830,8830,8830,0
20240604,170200,7814762050,8830,8830,8830,8830,0
20240604,170100,7814762050,8830,8830,8830,8830,0
20240604,170000,7814762050,8830,8830,8830,8830,0
20240604,165900,7814762050,8830,8830,8830,8830,7108
20240604,165800,7814762050,8830,8830,8830,8830,0
20240604,165700,7814762050,8830,8830,8830,8830,0
20240604,165600,7814762050,8830,8830,8830,8830,0
20240604,165500,7814762050,8830,8830,8830,8830,0
20240604,165400,7814762050,8830,8830,8830,8830,0
20240604,165300,7814762050,8830,8830,8830,8830,0
20240604,165200,7814762050,8830,8830,8830,8830,0
20240604,165100,7814762050,8830,8830,8830,8830,0
20240604,165000,7814762050,8830,8830,8830,8830,0
20240604,164900,7814762050,8830,8830,8830,8830,0
20240604,164800,7814762050,8830,8830,8830,8830,0
20240604,164700,7814762050,8830,8830,8830,8830,0
20240604,164600,7814762050,8830,8830,8830,8830,0
20240604,164500,7814762050,8830,8830,8830,8830,0
20240604,164400,7814762050,8830,8830,8830,8830,0
20240604,164300,7814762050,8830,8830,8830,8830,0
20240604,164200,7814762050,8830,8830,8830,8830,0
20240604,164100,7814762050,8830,8830,8830,8830,0
20240604,164000,7814762050,8830,8830,8830,8830,0
20240604,163900,7814762050,8830,8830,8830,8830,0
20240604,163800,7814762050,8830,8830,8830,8830,0
20240604,163700,7814762050,8830,8830,8830,8830,0
20240604,163600,7814762050,8830,8830,8830,8830,0
20240604,163500,7814762050,8830,8830,8830,8830,0
20240604,163400,7814762050,8830,8830,8830,8830,0
20240604,163300,7814762050,8830,8830,8830,8830,0
20240604,163200,7814762050,8830,8830,8830,8830,0
20240604,163100,7814762050,8830,8830,8830,8830,0
20240604,163000,7814762050,8830,8830,8830,8830,0
20240604,162900,7814762050,8830,8830,8830,8830,7108
20240604,162800,7814762050,8830,8830,8830,8830,0
20240604,162700,7814762050,8830,8830,8830,8830,0
20240604,162600,7814762050,8830,8830,8830,8830,0
20240604,162500,7814762050,8830,8830,8830,8830,0
20240604,162400,7814762050,8830,8830,8830,8830,0
20240604,162300,7814762050,8830,8830,8830,8830,0
20240604,162200,7814762050,8830,8830,8830,8830,0
20240604,162100,7814762050,8830,8830,8830,8830,0
20240604,162000,7814762050,8830,8830,8830,8830,0
20240604,161900,7814762050,8830,8830,8830,8830,0
20240604,161800,7814762050,8830,8830,8830,8830,0
20240604,161700,7814762050,8830,8830,8830,8830,0
20240604,161600,7814762050,8830,8830,8830,8830,0
20240604,161500,7814762050,8830,8830,8830,8830,0
20240604,161400,7814762050,8830,8830,8830,8830,0
20240604,161300,7814762050,8830,8830,8830,8830,0
20240604,161200,7814762050,8830,8830,8830,8830,0
20240604,161100,7814762050,8830,8830,8830,8830,0
20240604,161000,7814762050,8830,8830,8830,8830,0
20240604,160900,7814762050,8830,8830,8830,8830,0
20240604,160800,7814762050,8830,8830,8830,8830,0
20240604,160700,7814762050,8830,8830,8830,8830,0
20240604,160600,7814762050,8830,8830,8830,8830,0
20240604,160500,7814762050,8830,8830,8830,8830,0
20240604,160400,7814762050,8830,8830,8830,8830,0
20240604,160300,7814762050,8830,8830,8830,8830,0
20240604,160200,7814762050,8830,8830,8830,8830,0
20240604,160100,7814762050,8830,8830,8830,8830,0
20240604,160000,7814762050,8830,8830,8830,8830,0
20240604,155900,7814762050,8830,8830,8830,8830,7108
20240604,155800,7814762050,8830,8830,8830,8830,0
20240604,155700,7814762050,8830,8830,8830,8830,0
20240604,155600,7814762050,8830,8830,8830,8830,0
20240604,155500,7814762050,8830,8830,8830,8830,0
20240604,155400,7814762050,8830,8830,8830,8830,0
20240604,155300,7814762050,8830,8830,8830,8830,0
20240604,155200,7814762050,8830,8830,8830,8830,0
20240604,155100,7814762050,8830,8830,8830,8830,0
20240604,155000,7814762050,8830,8830,8830,8830,0
20240604,154900,7814762050,8830,8830,8830,8830,0
20240604,154800,7814762050,8830,8830,8830,8830,0
20240604,154700,7814762050,8830,8830,8830,8830,0
20240604,154600,7814762050,8830,8830,8830,8830,0
20240604,154500,7814762050,8830,8830,8830,8830,0
20240604,154400,7814762050,8830,8830,8830,8830,0
20240604,154300,7814762050,8830,8830,8830,8830,0
20240604,154200,7814762050,8830,8830,8830,8830,0
20240604,154100,7814762050,8830,8830,8830,8830,0
20240604,154000,7814762050,8830,8830,8830,8830,0
20240604,153900,7814762050,8830,8830,8830,8830,0
20240604,153800,7814762050,8830,8830,8830,8830,0
20240604,153700,7814762050,8830,8830,8830,8830,0
20240604,153600,7814762050,8830,8830,8830,8830,0
20240604,153500,7814762050,8830,8830,8830,8830,0
20240604,153400,7814762050,8830,8830,8830,8830,0
20240604,153300,7814762050,8830,8830,8830,8830,0
20240604,153200,7814762050,8830,8830,8830,8830,0
20240604,153100,7814762050,8830,8830,8830,8830,0
20240604,153000,7814762050,8830,8830,8830,8830,7108
20240604,152900,7751998410,8830,8830,8830,8830,0
20240604,152800,7751998410,8830,8830,8830,8830,0
20240604,152700,7751998410,8830,8830,8830,8830,0
20240604,152600,7751998410,8830,8830,8830,8830,0
20240604,152500,7751998410,8830,8830,8830,8830,0
20240604,152400,7751998410,8830,8830,8830,8830,0
20240604,152300,7751998410,8830,8830,8830,8830,0
20240604,152200,7751998410,8830,8830,8830,8830,0
20240604,152100,7751998410,8830,8830,8830,8830,0
20240604,152000,7751998410,8830,8830,8830,8830,0
20240604,151900,7751998410,8830,8840,8840,8820,4047
20240604,151800,7716278550,8840,8840,8840,8830,887
20240604,151700,7708444450,8840,8830,8840,8830,3839
20240604,151600,7674523820,8830,8830,8830,8820,201
20240604,151500,7672749990,8830,8830,8840,8820,1324
20240604,151400,7661059360,8840,8840,8840,8830,1028
20240604,151300,7651980750,8840,8840,8840,8830,1649
20240604,151200,7637404190,8840,8860,8860,8840,2253
20240604,151100,7617459910,8860,8880,8880,8860,2196
20240604,151000,7598002710,8880,8890,8890,8870,2241
20240604,150900,7578092940,8890,8860,8890,8860,225
20240604,150800,7576095600,8860,8860,8870,8850,1101
20240604,150700,7566336240,8850,8850,8860,8840,1905
20240604,150600,7549478300,8850,8840,8850,8840,2067
20240604,150500,7531198310,8820,8810,8840,8810,13
20240604,150400,7531083710,8810,8790,8820,8790,4779
20240604,150300,7488983970,8810,8820,8820,8790,9477
20240604,150200,7405503710,8820,8820,8820,8820,836
20240604,150100,7398130190,8830,8830,8850,8820,1577
20240604,150000,7384215910,8830,8830,8830,8830,513
20240604,145900,7379686120,8850,8830,8850,8830,740
20240604,145800,7373150860,8830,8830,8830,8830,732
20240604,145700,7366687300,8830,8830,8830,8830,1048
20240604,145600,7357433460,8830,8820,8830,8820,3
20240604,145500,7357406980,8890,8890,8890,8890,1
20240604,145400,7357398090,8890,8830,8890,8820,1494
20240604,145300,7344184480,8830,8830,8830,8820,4615
20240604,145200,7303434140,8830,8820,8830,8820,554
20240604,145100,7298542470,8820,8830,8830,8820,1212
20240604,145000,7287840520,8830,8840,8840,8820,2716
20240604,144900,7263865410,8840,8840,8840,8830,1722
20240604,144800,7248642940,8840,8840,8850,8840,392
20240604,144700,7245177610,8840,8840,8870,8840,291
20240604,144600,7242605140,8840,8870,8870,8840,75
20240604,144500,7241942050,8830,8850,8850,8830,801
20240604,144400,7234867660,8850,8880,8880,8850,1243
20240604,144300,7223836650,8890,8880,8890,8880,312
20240604,144200,7221064970,8880,8880,8890,8880,129
20240604,144100,7219919260,8890,8870,8890,8870,570
20240604,144000,7214857660,8850,8800,8870,8800,2010
20240604,143900,7197149840,8800,8820,8820,8800,3191
20240604,143800,7169022950,8820,8840,8840,8820,7852
20240604,143700,7099749050,8840,8860,8870,8840,3850
20240604,143600,7065674570,8860,8870,8870,8860,3001
20240604,143500,7039079730,8870,8880,8880,8870,2919
20240604,143400,7013178140,8870,8870,8870,8870,1830
20240604,143300,6996946040,8890,8870,8890,8870,617
20240604,143200,6991470910,8870,8880,8890,8870,1022
20240604,143100,6982395090,8880,8880,8880,8870,1157
20240604,143000,6972120940,8880,8880,8880,8870,121
20240604,142900,6971046660,8880,8880,8890,8880,2546
20240604,142800,6948437170,8880,8880,8880,8880,337
20240604,142700,6945444610,8880,8880,8880,8880,415
20240604,142600,6941759410,8870,8880,8880,8870,561
20240604,142500,6936777960,8880,8890,8890,8870,1948
20240604,142400,6919481160,8890,8900,8900,8890,1741
20240604,142300,6904002640,8900,8900,8900,8890,2368
20240604,142200,6882927910,8900,8910,8910,8900,3370
20240604,142100,6852904780,8920,8920,8920,8920,401
20240604,142000,6849327860,8920,8910,8920,8910,117
20240604,141900,6848285380,8910,8920,8920,8910,172
20240604,141800,6846751360,8920,8920,8920,8910,736
20240604,141700,6840187240,8930,8930,8930,8930,57
20240604,141600,6839678230,8930,8920,8930,8910,1267
20240604,141500,6828369110,8910,8920,8920,8910,1269
20240604,141400,6817056920,8920,8910,8920,8910,842
20240604,141300,6809550490,8910,8900,8910,8900,1110
20240604,141200,6799670390,8900,8900,8900,8900,0
20240604,141100,6799670390,8900,8900,8910,8900,2511
20240604,141000,6777322390,8900,8900,8900,8900,86
20240604,140900,6776556990,8900,8910,8920,8900,5288
20240604,140800,6729435310,8920,8920,8920,8920,170
20240604,140700,6727918910,8920,8910,8920,8910,184
20240604,140600,6726278330,8910,8920,8920,8910,57
20240604,140500,6725770450,8920,8920,8930,8920,2101
20240604,140400,6707029510,8920,8920,8920,8920,401
20240604,140300,6703452590,8930,8930,8930,8930,205
20240604,140200,6701621940,8930,8930,8930,8930,330
20240604,140100,6698675040,8930,8930,8930,8930,771
20240604,140000,6691790010,8930,8930,8930,8930,426
20240604,135900,6687985830,8930,8930,8930,8930,44
20240604,135800,6687592910,8930,8940,8940,8930,167
20240604,135700,6686101180,8940,8940,8940,8940,1924
20240604,135600,6668900620,8940,8940,8950,8940,1061
20240604,135500,6659415170,8940,8940,8940,8940,65
20240604,135400,6658834070,8950,8950,8960,8950,713
20240604,135300,6652448720,8950,8950,8950,8950,40
20240604,135200,6652090720,8950,8950,8950,8950,10
20240604,135100,6652001220,8950,8940,8950,8940,699
20240604,135000,6645745450,8940,8940,8940,8940,2655
20240604,134900,6622009750,8940,8950,8950,8940,481
20240604,134800,6617704900,8950,8960,8960,8950,332
20240604,134700,6614733280,8950,8950,8950,8950,3157
20240604,134600,6586478130,8950,8960,8960,8950,71
20240604,134500,6585842670,8960,8960,8960,8960,1984
20240604,134400,6568066030,8970,8970,8970,8970,2
20240604,134300,6568048090,8970,8970,8970,8960,384
20240604,134200,6564605980,8970,8970,8970,8970,1218
20240604,134100,6553680520,8960,8960,8960,8960,190
20240604,134000,6551978120,8970,8970,8970,8970,300
20240604,133900,6549287120,8970,8970,8970,8970,33
20240604,133800,6548991110,8960,8960,8960,8960,455
20240604,133700,6544914310,8960,8970,8970,8960,926
20240604,133600,6536615950,8970,8970,8980,8970,1224
20240604,133500,6525636420,8970,8970,8970,8970,819
20240604,133400,6518289990,8970,8970,8970,8970,186
20240604,133300,6516621570,8970,8960,8970,8960,483
20240604,133200,6512290310,8950,8960,8970,8950,1755
20240604,133100,6496575580,8960,8970,8970,8960,615
20240604,133000,6491063180,8960,8970,8970,8960,865
20240604,132900,6483304150,8980,8950,8980,8950,442
20240604,132800,6479340540,8950,8940,8950,8930,670
20240604,132700,6473353360,8940,8930,8940,8930,108
20240604,132600,6472387890,8930,8940,8940,8930,78
20240604,132500,6471690670,8940,8930,8940,8930,1656
20240604,132400,6456891610,8920,8920,8920,8920,1
20240604,132300,6456882690,8920,8910,8920,8910,315
20240604,132200,6454074040,8910,8920,8920,8910,52
20240604,132100,6453610210,8930,8930,8930,8930,575
20240604,132000,6448475460,8930,8920,8950,8910,1808
20240604,131900,6432331910,8930,8920,8930,8920,401
20240604,131800,6428754980,8920,8920,8920,8920,381
20240604,131700,6425356460,8920,8930,8930,8920,374
20240604,131600,6422020140,8930,8920,8930,8920,70
20240604,131500,6421395440,8930,8930,8930,8910,132
20240604,131400,6420216720,8930,8910,8930,8910,778
20240604,131300,6413275160,8910,8910,8910,8910,879
20240604,131200,6405443270,8910,8910,8910,8900,2389
20240604,131100,6384158320,8910,8930,8930,8910,419
20240604,131000,6380419030,8930,8910,8940,8900,1285
20240604,130900,6368946190,8900,8910,8920,8900,156
20240604,130800,6367556790,8910,8910,8920,8910,2102
20240604,130700,6348825050,8930,8930,8930,8930,26
20240604,130600,6348592870,8930,8930,8940,8930,240
20240604,130500,6346449460,8910,8910,8910,8910,164
20240604,130400,6344988220,8900,8900,8900,8900,2514
20240604,130300,6322613620,8900,8900,8910,8900,304
20240604,130200,6319907510,8910,8930,8930,8910,3602
20240604,130100,6287790180,8940,8940,8940,8930,1799
20240604,130000,6271707160,8940,8950,8960,8940,1650
20240604,125900,6256953740,8950,8950,8950,8950,2115
20240604,125800,6238024490,8960,8960,8960,8960,1532
20240604,125700,6224297770,8960,8960,8960,8960,200
20240604,125600,6222505770,8960,8970,8970,8960,509
20240604,125500,6217941040,8970,8960,8970,8960,1374
20240604,125400,6205628810,8960,8970,8970,8960,25
20240604,125300,6205404590,8960,8960,8970,8960,235
20240604,125200,6203297960,8960,8950,8960,8950,1334
20240604,125100,6191357840,8970,8970,8970,8970,2
20240604,125000,6191339900,8970,8960,8970,8960,669
20240604,124900,6185345000,8950,8960,8960,8950,1444
20240604,124800,6172420820,8960,8950,8960,8950,1477
20240604,124700,6159199910,8950,8960,8960,8950,371
20240604,124600,6155877480,8960,8960,8960,8960,554
20240604,124500,6150913640,8960,8960,8960,8960,762
20240604,124400,6144086120,8960,8960,8960,8960,208
20240604,124300,6142222440,8960,8960,8960,8960,879
20240604,124200,6134346600,8960,8990,8990,8960,2929
20240604,124100,6108096350,8990,8990,8990,8990,223
20240604,124000,6106091580,9000,8990,9000,8990,129
20240604,123900,6104930860,9000,9000,9000,9000,92
20240604,123800,6104102860,9010,9010,9010,9010,0
20240604,123700,6104102860,9010,9010,9010,9010,186
20240604,123600,6102427000,9020,9020,9020,9020,43
20240604,123500,6102039140,9030,9020,9030,9020,1486
20240604,123400,6088624170,9020,9020,9020,9000,160
20240604,123300,6087181150,9020,9000,9020,9000,2313
20240604,123200,6066356070,9000,9000,9000,9000,5
20240604,123100,6066311070,8980,8990,8990,8980,2110
20240604,123000,6047361670,8980,8960,8980,8960,224
20240604,122900,6045352630,8960,8980,8980,8960,2425
20240604,122800,6023590040,9010,8990,9010,8980,40
20240604,122700,6023230510,8980,8980,8980,8980,308
20240604,122600,6020464670,8980,9010,9010,8980,1280
20240604,122500,6008968970,8990,9010,9010,8990,9205
20240604,122400,5926140280,9010,9010,9010,9010,109
20240604,122300,5925158190,9010,9010,9010,9000,556
20240604,122200,5920148800,9010,9000,9010,9000,221
20240604,122100,5918159790,9010,9010,9010,9010,0
20240604,122000,5918159790,9010,9000,9010,9000,225
20240604,121900,5916132620,9010,9010,9020,9000,10087
20240604,121800,5825328800,9010,9030,9030,9010,3340
20240604,121700,5795205110,9030,9030,9030,9030,31
20240604,121600,5794925180,9030,9030,9030,9030,9
20240604,121500,5794843910,9030,9030,9040,9030,1693
20240604,121400,5779552360,9030,9040,9050,9030,615
20240604,121300,5773989000,9040,9050,9050,9020,428
20240604,121200,5770117050,9050,9050,9050,9050,790
20240604,121100,5762967550,9050,9050,9050,9020,270
20240604,121000,5760524080,9060,9000,9060,9000,11106
20240604,120900,5660150090,9000,9020,9020,9000,1004
20240604,120800,5651096890,9020,9010,9020,9010,108
20240604,120700,5650122780,9010,9020,9020,9010,42
20240604,120600,5649743950,9020,9020,9020,9010,1636
20240604,120500,5634995340,9010,9010,9020,9010,695
20240604,120400,5628732840,9010,9020,9020,9010,676
20240604,120300,5622639920,9020,9010,9020,9010,489
20240604,120200,5618232830,9000,9000,9010,9000,1159
20240604,120100,5607791440,9000,9000,9000,9000,55
20240604,120000,5607296440,9000,9010,9010,9000,347
20240604,115900,5604172790,9010,9030,9030,9010,10346
20240604,115800,5510901620,9030,9030,9040,9020,1404
20240604,115700,5498228340,9030,9030,9030,9030,635
20240604,115600,5492494290,9030,9030,9040,9030,132
20240604,115500,5491302030,9030,9030,9030,9030,515
20240604,115400,5486651580,9030,9030,9040,9030,2282
20240604,115300,5466045100,9030,9030,9040,9030,312
20240604,115200,5463225740,9020,9030,9030,9020,1334
20240604,115100,5451188070,9030,9040,9040,9030,90
20240604,115000,5450374820,9030,9030,9050,9030,438
20240604,114900,5446419360,9030,9030,9030,9030,608
20240604,114800,5440929120,9030,9050,9050,9030,1073
20240604,114700,5431227610,9050,9050,9050,9050,127
20240604,114600,5430078260,9050,9030,9050,9030,839
20240604,114500,5422499610,9030,9030,9030,9030,444
20240604,114400,5418490290,9030,9050,9050,9030,2862
20240604,114300,5392628350,9050,9060,9060,9050,573
20240604,114200,5387440370,9050,9060,9060,9050,2992
20240604,114100,5360344520,9060,9070,9070,9050,2596
20240604,114000,5336827940,9070,9060,9070,9060,6817
20240604,113900,5275024170,9060,9060,9060,9050,2287
20240604,113800,5254310820,9060,9050,9060,9050,377
20240604,113700,5250895320,9050,9050,9060,9050,448
20240604,113600,5246837420,9050,9050,9060,9050,2020
20240604,113500,5228537870,9050,9060,9060,9040,2562
20240604,113400,5205352450,9060,9050,9060,9050,5834
20240604,113300,5152522470,9050,9030,9050,9030,2862
20240604,113200,5126625510,9030,9030,9050,9030,1556
20240604,113100,5112547260,9030,9060,9060,9030,1514
20240604,113000,5098872220,9060,9030,9060,9030,6838
20240604,112900,5037030720,9030,9010,9030,9010,1288
20240604,112800,5025412920,9020,9010,9020,9010,299
20240604,112700,5022718410,9010,9020,9020,9010,1744
20240604,112600,5007002530,9020,9040,9050,9020,5423
20240604,112500,4957950120,9050,9040,9050,9030,2090
20240604,112400,4939048030,9040,9040,9050,9020,9571
20240604,112300,4852565580,9050,8990,9050,8990,9908
20240604,112200,4763162940,8990,8930,8990,8910,10456
20240604,112100,4669396680,8930,8900,8930,8900,2033
20240604,112000,4651286940,8880,8900,8900,8880,15
20240604,111900,4651153540,8900,8880,8900,8870,776
20240604,111800,4644255630,8890,8890,8890,8870,2092
20240604,111700,4625688220,8880,8890,8890,8880,1297
20240604,111600,4614160900,8890,8900,8900,8890,530
20240604,111500,4609444610,8910,8930,8930,8910,502
20240604,111400,4604970610,8920,8930,8930,8910,726
20240604,111300,4598497600,8930,8920,8950,8910,3898
20240604,111200,4563628170,8880,8900,8900,8880,2053
20240604,111100,4545382620,8900,8880,8900,8870,3552
20240604,111000,4513847020,8900,8890,8900,8880,285
20240604,110900,4511315970,8890,8910,8910,8890,641
20240604,110800,4505610900,8910,8900,8910,8900,518
20240604,110700,4501000670,8910,8900,8910,8900,2
20240604,110600,4500982860,8920,8900,8920,8900,741
20240604,110500,4494387690,8930,8940,8940,8900,6475
20240604,110400,4436752750,8910,8910,8910,8900,1275
20240604,110300,4425398290,8910,8930,8930,8910,9160
20240604,110200,4343692850,8930,8950,8960,8930,775
20240604,110100,4336769600,8960,8960,8960,8940,1559
20240604,110000,4322826340,8960,8960,8970,8940,3072
20240604,105900,4295303980,8970,8970,8970,8960,78
20240604,105800,4294604870,8970,8970,8970,8960,363
20240604,105700,4291349160,8970,8950,8970,8950,1079
20240604,105600,4281686310,8960,8960,8960,8940,1843
20240604,105500,4265209130,8960,8940,8960,8940,693
20240604,105400,4259012820,8940,8970,8970,8940,965
20240604,105300,4250381160,8950,8950,8970,8950,849
20240604,105200,4242770390,8950,8940,8950,8930,778
20240604,105100,4235811030,8930,8930,8930,8920,505
20240604,105000,4231301950,8930,8940,8940,8930,236
20240604,104900,4229194270,8940,8940,8940,8920,794
20240604,104800,4222110790,8950,8970,8970,8930,728
20240604,104700,4215603170,8950,8990,8990,8950,337
20240604,104600,4212578280,8990,8990,8990,8980,54
20240604,104500,4212093320,8990,8940,8990,8930,2573
20240604,104400,4188996040,8970,8930,8970,8930,2923
20240604,104300,4162847010,8960,8950,8960,8930,1143
20240604,104200,4152632990,8930,8920,8930,8920,4931
20240604,104100,4108599170,8920,8930,8930,8920,429
20240604,104000,4104769220,8930,8940,8940,8930,1734
20240604,103900,4089276610,8950,8950,8960,8950,1362
20240604,103800,4077086080,8960,8950,8980,8930,420
20240604,103700,4073323210,8980,8970,8980,8940,7559
20240604,103600,4005694960,8970,8970,8980,8950,504
20240604,103500,4001175680,8980,8980,8980,8970,3113
20240604,103400,3973221450,8980,9060,9060,8950,15768
20240604,103300,3831239220,9060,9060,9070,9020,9869
20240604,103200,3741901340,9050,9050,9060,9040,4721
20240604,103100,3699163390,9050,9030,9050,9030,3015
20240604,103000,3671916010,9030,9020,9050,9020,1365
20240604,102900,3659572670,9050,9050,9060,9010,4204
20240604,102800,3621617750,9060,9060,9070,9040,9071
20240604,102700,3539481560,9050,9040,9060,9030,4317
20240604,102600,3500403060,9030,9010,9050,9010,6973
20240604,102500,3437405460,9010,8970,9020,8970,11940
20240604,102400,3329969750,8970,8950,8970,8940,721
20240604,102300,3323517400,8950,8920,8950,8920,2013
20240604,102200,3305551860,8920,8950,8950,8910,5484
20240604,102100,3256629750,8950,9010,9010,8950,5074
20240604,102000,3211104720,9010,8990,9010,8970,4348
20240604,101900,3171938780,9000,8990,9000,8920,15542
20240604,101800,3032374330,8990,8970,9000,8970,16438
20240604,101700,2884577440,8970,8920,8970,8920,13828
20240604,101600,2760748770,8920,8920,8940,8910,7806
20240604,101500,2691087020,8920,8920,8930,8910,4182
20240604,101400,2653809160,8920,8910,8920,8910,1191
20240604,101300,2643191220,8910,8900,8920,8880,4214
20240604,101200,2605683540,8900,8880,8900,8880,5084
20240604,101100,2560456870,8890,8850,8890,8850,6404
20240604,101000,2503664080,8850,8840,8850,8830,2312
20240604,100900,2483224120,8840,8830,8840,8830,658
20240604,100800,2477407490,8840,8840,8840,8830,680
20240604,100700,2471398120,8840,8830,8840,8820,6644
20240604,100600,2412686830,8830,8820,8830,8820,242
20240604,100500,2410550430,8820,8800,8830,8800,1644
20240604,100400,2396075760,8810,8800,8810,8800,2552
20240604,100300,2373618100,8800,8820,8820,8800,2132
20240604,100200,2354856460,8800,8830,8830,8800,4727
20240604,100100,2313222000,8840,8740,8840,8740,5498
20240604,100000,2264764670,8740,8770,8770,8740,631
20240604,095900,2259243980,8770,8790,8790,8710,2553
20240604,095800,2236921890,8780,8810,8820,8780,906
20240604,095700,2228956460,8810,8790,8810,8790,1658
20240604,095600,2214362930,8800,8790,8800,8760,5604
20240604,095500,2165127620,8790,8750,8790,8750,1323
20240604,095400,2153523160,8740,8750,8750,8740,1043
20240604,095300,2144399420,8750,8750,8790,8710,3315
20240604,095200,2115335950,8750,8730,8750,8720,13766
20240604,095100,1995148640,8730,8730,8740,8720,1146
20240604,095000,1985143750,8730,8750,8750,8730,1054
20240604,094900,1975939310,8760,8730,8760,8730,2812
20240604,094800,1951322440,8730,8710,8730,8710,1080
20240604,094700,1941906220,8710,8710,8730,8700,466
20240604,094600,1937847030,8710,8700,8710,8680,2002
20240604,094500,1920447740,8700,8750,8750,8670,5589
20240604,094400,1871909370,8690,8770,8770,8680,10247
20240604,094300,1782611510,8770,8780,8790,8770,1141
20240604,094200,1772593120,8780,8770,8780,8750,2180
20240604,094100,1753502590,8780,8790,8790,8770,588
20240604,094000,1748338210,8790,8700,8790,8700,8402
20240604,093900,1674616570,8700,8700,8720,8680,1846
20240604,093800,1658548690,8710,8720,8730,8670,664
20240604,093700,1652760710,8680,8730,8730,8670,1277
20240604,093600,1641683020,8670,8670,8760,8620,5647
20240604,093500,1592839950,8660,8780,8780,8610,15457
20240604,093400,1459222800,8780,8780,8780,8700,6634
20240604,093300,1401499470,8700,8790,8790,8700,6921
20240604,093200,1341113730,8790,8810,8810,8790,3024
20240604,093100,1314490520,8800,8820,8820,8800,533
20240604,093000,1309797040,8820,8760,8830,8760,4924
20240604,092900,1266467090,8700,8700,8750,8680,2979
20240604,092800,1240505140,8700,8650,8700,8620,3143
20240604,092700,1213360820,8630,8700,8730,8630,4824
20240604,092600,1171562570,8690,8740,8750,8690,7537
20240604,092500,1105754070,8740,8790,8790,8720,3168
20240604,092400,1078067630,8770,8720,8810,8700,1805
20240604,092300,1062235230,8720,8660,8720,8660,4869
20240604,092200,1019915840,8660,8630,8660,8600,4095
20240604,092100,984578570,8630,8630,8640,8600,2519
20240604,092000,962898700,8640,8600,8640,8570,2837
20240604,091900,938498850,8610,8650,8660,8610,1576
20240604,091800,924903870,8650,8650,8650,8630,2170
20240604,091700,906144250,8640,8620,8640,8600,1445
20240604,091600,893686290,8620,8580,8620,8550,5715
20240604,091500,844647660,8580,8600,8620,8580,5268
20240604,091400,799349040,8600,8610,8650,8580,10007
20240604,091300,713307330,8650,8550,8650,8550,3065
20240604,091200,686952170,8550,8650,8650,8530,12457
20240604,091100,580107370,8650,8680,8680,8600,10568
20240604,091000,488652820,8680,8770,8770,8680,10568
20240604,090900,396342380,8770,8800,8800,8760,5434
20240604,090800,348686560,8800,8840,8840,8800,2681
20240604,090700,325071990,8820,8870,8870,8820,2821
20240604,090600,300187130,8870,8830,8870,8820,3082
20240604,090500,272963440,8830,8870,8870,8830,1422
20240604,090400,260354300,8870,8820,8900,8800,9072
20240604,090300,180225470,8880,8900,8910,8820,4126
20240604,090200,143656820,8890,8850,8910,8850,2589
20240604,090100,120689840,8850,8790,8850,8760,6320
20240604,090000,65127210,8760,8760,8790,8750,6017