stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,211500,959848615,4405,4405,4405,4405,3489
20240604,211400,959848615,4405,4405,4405,4405,0
20240604,211300,959848615,4405,4405,4405,4405,0
20240604,211200,959848615,4405,4405,4405,4405,0
20240604,211100,959848615,4405,4405,4405,4405,0
20240604,211000,959848615,4405,4405,4405,4405,0
20240604,210900,959848615,4405,4405,4405,4405,0
20240604,210800,959848615,4405,4405,4405,4405,0
20240604,210700,959848615,4405,4405,4405,4405,0
20240604,210600,959848615,4405,4405,4405,4405,0
20240604,210500,959848615,4405,4405,4405,4405,0
20240604,210400,959848615,4405,4405,4405,4405,0
20240604,210300,959848615,4405,4405,4405,4405,0
20240604,210200,959848615,4405,4405,4405,4405,0
20240604,210100,959848615,4405,4405,4405,4405,0
20240604,210000,959848615,4405,4405,4405,4405,0
20240604,205900,959848615,4405,4405,4405,4405,0
20240604,205800,959848615,4405,4405,4405,4405,0
20240604,205700,959848615,4405,4405,4405,4405,0
20240604,205600,959848615,4405,4405,4405,4405,0
20240604,205500,959848615,4405,4405,4405,4405,0
20240604,205400,959848615,4405,4405,4405,4405,0
20240604,205300,959848615,4405,4405,4405,4405,0
20240604,205200,959848615,4405,4405,4405,4405,0
20240604,205100,959848615,4405,4405,4405,4405,0
20240604,205000,959848615,4405,4405,4405,4405,0
20240604,204900,959848615,4405,4405,4405,4405,0
20240604,204800,959848615,4405,4405,4405,4405,0
20240604,204700,959848615,4405,4405,4405,4405,0
20240604,204600,959848615,4405,4405,4405,4405,0
20240604,204500,959848615,4405,4405,4405,4405,3489
20240604,204400,959848615,4405,4405,4405,4405,0
20240604,204300,959848615,4405,4405,4405,4405,0
20240604,204200,959848615,4405,4405,4405,4405,0
20240604,204100,959848615,4405,4405,4405,4405,0
20240604,204000,959848615,4405,4405,4405,4405,0
20240604,203900,959848615,4405,4405,4405,4405,0
20240604,203800,959848615,4405,4405,4405,4405,0
20240604,203700,959848615,4405,4405,4405,4405,0
20240604,203600,959848615,4405,4405,4405,4405,0
20240604,203500,959848615,4405,4405,4405,4405,0
20240604,203400,959848615,4405,4405,4405,4405,0
20240604,203300,959848615,4405,4405,4405,4405,0
20240604,203200,959848615,4405,4405,4405,4405,0
20240604,203100,959848615,4405,4405,4405,4405,0
20240604,203000,959848615,4405,4405,4405,4405,0
20240604,202900,959848615,4405,4405,4405,4405,0
20240604,202800,959848615,4405,4405,4405,4405,0
20240604,202700,959848615,4405,4405,4405,4405,0
20240604,202600,959848615,4405,4405,4405,4405,0
20240604,202500,959848615,4405,4405,4405,4405,0
20240604,202400,959848615,4405,4405,4405,4405,0
20240604,202300,959848615,4405,4405,4405,4405,0
20240604,202200,959848615,4405,4405,4405,4405,0
20240604,202100,959848615,4405,4405,4405,4405,0
20240604,202000,959848615,4405,4405,4405,4405,0
20240604,201900,959848615,4405,4405,4405,4405,0
20240604,201800,959848615,4405,4405,4405,4405,0
20240604,201700,959848615,4405,4405,4405,4405,0
20240604,201600,959848615,4405,4405,4405,4405,0
20240604,201500,959848615,4405,4405,4405,4405,3489
20240604,201400,959848615,4405,4405,4405,4405,0
20240604,201300,959848615,4405,4405,4405,4405,0
20240604,201200,959848615,4405,4405,4405,4405,0
20240604,201100,959848615,4405,4405,4405,4405,0
20240604,201000,959848615,4405,4405,4405,4405,0
20240604,200900,959848615,4405,4405,4405,4405,0
20240604,200800,959848615,4405,4405,4405,4405,0
20240604,200700,959848615,4405,4405,4405,4405,0
20240604,200600,959848615,4405,4405,4405,4405,0
20240604,200500,959848615,4405,4405,4405,4405,0
20240604,200400,959848615,4405,4405,4405,4405,0
20240604,200300,959848615,4405,4405,4405,4405,0
20240604,200200,959848615,4405,4405,4405,4405,0
20240604,200100,959848615,4405,4405,4405,4405,0
20240604,200000,959848615,4405,4405,4405,4405,0
20240604,195900,959848615,4405,4405,4405,4405,0
20240604,195800,959848615,4405,4405,4405,4405,0
20240604,195700,959848615,4405,4405,4405,4405,0
20240604,195600,959848615,4405,4405,4405,4405,0
20240604,195500,959848615,4405,4405,4405,4405,0
20240604,195400,959848615,4405,4405,4405,4405,0
20240604,195300,959848615,4405,4405,4405,4405,0
20240604,195200,959848615,4405,4405,4405,4405,0
20240604,195100,959848615,4405,4405,4405,4405,0
20240604,195000,959848615,4405,4405,4405,4405,0
20240604,194900,959848615,4405,4405,4405,4405,0
20240604,194800,959848615,4405,4405,4405,4405,0
20240604,194700,959848615,4405,4405,4405,4405,0
20240604,194600,959848615,4405,4405,4405,4405,0
20240604,194500,959848615,4405,4405,4405,4405,3489
20240604,194400,959848615,4405,4405,4405,4405,0
20240604,194300,959848615,4405,4405,4405,4405,0
20240604,194200,959848615,4405,4405,4405,4405,0
20240604,194100,959848615,4405,4405,4405,4405,0
20240604,194000,959848615,4405,4405,4405,4405,0
20240604,193900,959848615,4405,4405,4405,4405,0
20240604,193800,959848615,4405,4405,4405,4405,0
20240604,193700,959848615,4405,4405,4405,4405,0
20240604,193600,959848615,4405,4405,4405,4405,0
20240604,193500,959848615,4405,4405,4405,4405,0
20240604,193400,959848615,4405,4405,4405,4405,0
20240604,193300,959848615,4405,4405,4405,4405,0
20240604,193200,959848615,4405,4405,4405,4405,0
20240604,193100,959848615,4405,4405,4405,4405,0
20240604,193000,959848615,4405,4405,4405,4405,0
20240604,192900,959848615,4405,4405,4405,4405,0
20240604,192800,959848615,4405,4405,4405,4405,0
20240604,192700,959848615,4405,4405,4405,4405,0
20240604,192600,959848615,4405,4405,4405,4405,0
20240604,192500,959848615,4405,4405,4405,4405,0
20240604,192400,959848615,4405,4405,4405,4405,0
20240604,192300,959848615,4405,4405,4405,4405,0
20240604,192200,959848615,4405,4405,4405,4405,0
20240604,192100,959848615,4405,4405,4405,4405,0
20240604,192000,959848615,4405,4405,4405,4405,0
20240604,191900,959848615,4405,4405,4405,4405,0
20240604,191800,959848615,4405,4405,4405,4405,0
20240604,191700,959848615,4405,4405,4405,4405,0
20240604,191600,959848615,4405,4405,4405,4405,0
20240604,191500,959848615,4405,4405,4405,4405,3489
20240604,191400,959848615,4405,4405,4405,4405,0
20240604,191300,959848615,4405,4405,4405,4405,0
20240604,191200,959848615,4405,4405,4405,4405,0
20240604,191100,959848615,4405,4405,4405,4405,0
20240604,191000,959848615,4405,4405,4405,4405,0
20240604,190900,959848615,4405,4405,4405,4405,0
20240604,190800,959848615,4405,4405,4405,4405,0
20240604,190700,959848615,4405,4405,4405,4405,0
20240604,190600,959848615,4405,4405,4405,4405,0
20240604,190500,959848615,4405,4405,4405,4405,0
20240604,190400,959848615,4405,4405,4405,4405,0
20240604,190300,959848615,4405,4405,4405,4405,0
20240604,190200,959848615,4405,4405,4405,4405,0
20240604,190100,959848615,4405,4405,4405,4405,0
20240604,190000,959848615,4405,4405,4405,4405,0
20240604,185900,959848615,4405,4405,4405,4405,0
20240604,185800,959848615,4405,4405,4405,4405,0
20240604,185700,959848615,4405,4405,4405,4405,0
20240604,185600,959848615,4405,4405,4405,4405,0
20240604,185500,959848615,4405,4405,4405,4405,0
20240604,185400,959848615,4405,4405,4405,4405,0
20240604,185300,959848615,4405,4405,4405,4405,0
20240604,185200,959848615,4405,4405,4405,4405,0
20240604,185100,959848615,4405,4405,4405,4405,0
20240604,185000,959848615,4405,4405,4405,4405,0
20240604,184900,959848615,4405,4405,4405,4405,0
20240604,184800,959848615,4405,4405,4405,4405,0
20240604,184700,959848615,4405,4405,4405,4405,0
20240604,184600,959848615,4405,4405,4405,4405,0
20240604,184500,959848615,4405,4405,4405,4405,3489
20240604,184400,959848615,4405,4405,4405,4405,0
20240604,184300,959848615,4405,4405,4405,4405,0
20240604,184200,959848615,4405,4405,4405,4405,0
20240604,184100,959848615,4405,4405,4405,4405,0
20240604,184000,959848615,4405,4405,4405,4405,0
20240604,183900,959848615,4405,4405,4405,4405,0
20240604,183800,959848615,4405,4405,4405,4405,0
20240604,183700,959848615,4405,4405,4405,4405,0
20240604,183600,959848615,4405,4405,4405,4405,0
20240604,183500,959848615,4405,4405,4405,4405,0
20240604,183400,959848615,4405,4405,4405,4405,0
20240604,183300,959848615,4405,4405,4405,4405,0
20240604,183200,959848615,4405,4405,4405,4405,0
20240604,183100,959848615,4405,4405,4405,4405,0
20240604,183000,959848615,4405,4405,4405,4405,0
20240604,182900,959848615,4405,4405,4405,4405,0
20240604,182800,959848615,4405,4405,4405,4405,0
20240604,182700,959848615,4405,4405,4405,4405,0
20240604,182600,959848615,4405,4405,4405,4405,0
20240604,182500,959848615,4405,4405,4405,4405,0
20240604,182400,959848615,4405,4405,4405,4405,0
20240604,182300,959848615,4405,4405,4405,4405,0
20240604,182200,959848615,4405,4405,4405,4405,0
20240604,182100,959848615,4405,4405,4405,4405,0
20240604,182000,959848615,4405,4405,4405,4405,0
20240604,181900,959848615,4405,4405,4405,4405,0
20240604,181800,959848615,4405,4405,4405,4405,0
20240604,181700,959848615,4405,4405,4405,4405,0
20240604,181600,959848615,4405,4405,4405,4405,0
20240604,181500,959848615,4405,4405,4405,4405,3489
20240604,181400,959848615,4405,4405,4405,4405,0
20240604,181300,959848615,4405,4405,4405,4405,0
20240604,181200,959848615,4405,4405,4405,4405,0
20240604,181100,959848615,4405,4405,4405,4405,0
20240604,181000,959848615,4405,4405,4405,4405,0
20240604,180900,959848615,4405,4405,4405,4405,0
20240604,180800,959848615,4405,4405,4405,4405,0
20240604,180700,959848615,4405,4405,4405,4405,0
20240604,180600,959848615,4405,4405,4405,4405,0
20240604,180500,959848615,4405,4405,4405,4405,0
20240604,180400,959848615,4405,4405,4405,4405,0
20240604,180300,959848615,4405,4405,4405,4405,0
20240604,180200,959848615,4405,4405,4405,4405,0
20240604,180100,959848615,4405,4405,4405,4405,0
20240604,180000,959848615,4405,4405,4405,4405,0
20240604,175900,959848615,4405,4405,4405,4405,0
20240604,175800,959848615,4405,4405,4405,4405,0
20240604,175700,959848615,4405,4405,4405,4405,0
20240604,175600,959848615,4405,4405,4405,4405,0
20240604,175500,959848615,4405,4405,4405,4405,0
20240604,175400,959848615,4405,4405,4405,4405,0
20240604,175300,959848615,4405,4405,4405,4405,0
20240604,175200,959848615,4405,4405,4405,4405,0
20240604,175100,959848615,4405,4405,4405,4405,0
20240604,175000,959848615,4405,4405,4405,4405,0
20240604,174900,959848615,4405,4405,4405,4405,0
20240604,174800,959848615,4405,4405,4405,4405,0
20240604,174700,959848615,4405,4405,4405,4405,0
20240604,174600,959848615,4405,4405,4405,4405,0
20240604,174500,959848615,4405,4405,4405,4405,3489
20240604,174400,959848615,4405,4405,4405,4405,0
20240604,174300,959848615,4405,4405,4405,4405,0
20240604,174200,959848615,4405,4405,4405,4405,0
20240604,174100,959848615,4405,4405,4405,4405,0
20240604,174000,959848615,4405,4405,4405,4405,0
20240604,173900,959848615,4405,4405,4405,4405,0
20240604,173800,959848615,4405,4405,4405,4405,0
20240604,173700,959848615,4405,4405,4405,4405,0
20240604,173600,959848615,4405,4405,4405,4405,0
20240604,173500,959848615,4405,4405,4405,4405,0
20240604,173400,959848615,4405,4405,4405,4405,0
20240604,173300,959848615,4405,4405,4405,4405,0
20240604,173200,959848615,4405,4405,4405,4405,0
20240604,173100,959848615,4405,4405,4405,4405,0
20240604,173000,959848615,4405,4405,4405,4405,0
20240604,172900,959848615,4405,4405,4405,4405,0
20240604,172800,959848615,4405,4405,4405,4405,0
20240604,172700,959848615,4405,4405,4405,4405,0
20240604,172600,959848615,4405,4405,4405,4405,0
20240604,172500,959848615,4405,4405,4405,4405,0
20240604,172400,959848615,4405,4405,4405,4405,0
20240604,172300,959848615,4405,4405,4405,4405,0
20240604,172200,959848615,4405,4405,4405,4405,0
20240604,172100,959848615,4405,4405,4405,4405,0
20240604,172000,959848615,4405,4405,4405,4405,0
20240604,171900,959848615,4405,4405,4405,4405,0
20240604,171800,959848615,4405,4405,4405,4405,0
20240604,171700,959848615,4405,4405,4405,4405,0
20240604,171600,959848615,4405,4405,4405,4405,0
20240604,171500,959848615,4405,4405,4405,4405,3489
20240604,171400,959848615,4405,4405,4405,4405,0
20240604,171300,959848615,4405,4405,4405,4405,0
20240604,171200,959848615,4405,4405,4405,4405,0
20240604,171100,959848615,4405,4405,4405,4405,0
20240604,171000,959848615,4405,4405,4405,4405,0
20240604,170900,959848615,4405,4405,4405,4405,0
20240604,170800,959848615,4405,4405,4405,4405,0
20240604,170700,959848615,4405,4405,4405,4405,0
20240604,170600,959848615,4405,4405,4405,4405,0
20240604,170500,959848615,4405,4405,4405,4405,0
20240604,170400,959848615,4405,4405,4405,4405,0
20240604,170300,959848615,4405,4405,4405,4405,0
20240604,170200,959848615,4405,4405,4405,4405,0
20240604,170100,959848615,4405,4405,4405,4405,0
20240604,170000,959848615,4405,4405,4405,4405,0
20240604,165900,959848615,4405,4405,4405,4405,0
20240604,165800,959848615,4405,4405,4405,4405,0
20240604,165700,959848615,4405,4405,4405,4405,0
20240604,165600,959848615,4405,4405,4405,4405,0
20240604,165500,959848615,4405,4405,4405,4405,0
20240604,165400,959848615,4405,4405,4405,4405,0
20240604,165300,959848615,4405,4405,4405,4405,0
20240604,165200,959848615,4405,4405,4405,4405,0
20240604,165100,959848615,4405,4405,4405,4405,0
20240604,165000,959848615,4405,4405,4405,4405,0
20240604,164900,959848615,4405,4405,4405,4405,0
20240604,164800,959848615,4405,4405,4405,4405,0
20240604,164700,959848615,4405,4405,4405,4405,0
20240604,164600,959848615,4405,4405,4405,4405,0
20240604,164500,959848615,4405,4405,4405,4405,3489
20240604,164400,959848615,4405,4405,4405,4405,0
20240604,164300,959848615,4405,4405,4405,4405,0
20240604,164200,959848615,4405,4405,4405,4405,0
20240604,164100,959848615,4405,4405,4405,4405,0
20240604,164000,959848615,4405,4405,4405,4405,0
20240604,163900,959848615,4405,4405,4405,4405,0
20240604,163800,959848615,4405,4405,4405,4405,0
20240604,163700,959848615,4405,4405,4405,4405,0
20240604,163600,959848615,4405,4405,4405,4405,0
20240604,163500,959848615,4405,4405,4405,4405,0
20240604,163400,959848615,4405,4405,4405,4405,0
20240604,163300,959848615,4405,4405,4405,4405,0
20240604,163200,959848615,4405,4405,4405,4405,0
20240604,163100,959848615,4405,4405,4405,4405,0
20240604,163000,959848615,4405,4405,4405,4405,0
20240604,162900,959848615,4405,4405,4405,4405,0
20240604,162800,959848615,4405,4405,4405,4405,0
20240604,162700,959848615,4405,4405,4405,4405,0
20240604,162600,959848615,4405,4405,4405,4405,0
20240604,162500,959848615,4405,4405,4405,4405,0
20240604,162400,959848615,4405,4405,4405,4405,0
20240604,162300,959848615,4405,4405,4405,4405,0
20240604,162200,959848615,4405,4405,4405,4405,0
20240604,162100,959848615,4405,4405,4405,4405,0
20240604,162000,959848615,4405,4405,4405,4405,0
20240604,161900,959848615,4405,4405,4405,4405,0
20240604,161800,959848615,4405,4405,4405,4405,0
20240604,161700,959848615,4405,4405,4405,4405,0
20240604,161600,959848615,4405,4405,4405,4405,0
20240604,161500,959848615,4405,4405,4405,4405,3489
20240604,161400,959848615,4405,4405,4405,4405,0
20240604,161300,959848615,4405,4405,4405,4405,0
20240604,161200,959848615,4405,4405,4405,4405,0
20240604,161100,959848615,4405,4405,4405,4405,0
20240604,161000,959848615,4405,4405,4405,4405,0
20240604,160900,959848615,4405,4405,4405,4405,0
20240604,160800,959848615,4405,4405,4405,4405,0
20240604,160700,959848615,4405,4405,4405,4405,0
20240604,160600,959848615,4405,4405,4405,4405,0
20240604,160500,959848615,4405,4405,4405,4405,0
20240604,160400,959848615,4405,4405,4405,4405,0
20240604,160300,959848615,4405,4405,4405,4405,0
20240604,160200,959848615,4405,4405,4405,4405,0
20240604,160100,959848615,4405,4405,4405,4405,0
20240604,160000,959848615,4405,4405,4405,4405,0
20240604,155900,959848615,4405,4405,4405,4405,0
20240604,155800,959848615,4405,4405,4405,4405,0
20240604,155700,959848615,4405,4405,4405,4405,0
20240604,155600,959848615,4405,4405,4405,4405,0
20240604,155500,959848615,4405,4405,4405,4405,0
20240604,155400,959848615,4405,4405,4405,4405,0
20240604,155300,959848615,4405,4405,4405,4405,0
20240604,155200,959848615,4405,4405,4405,4405,0
20240604,155100,959848615,4405,4405,4405,4405,0
20240604,155000,959848615,4405,4405,4405,4405,0
20240604,154900,959848615,4405,4405,4405,4405,0
20240604,154800,959848615,4405,4405,4405,4405,0
20240604,154700,959848615,4405,4405,4405,4405,0
20240604,154600,959848615,4405,4405,4405,4405,0
20240604,154500,959848615,4405,4405,4405,4405,3489
20240604,154400,959848615,4405,4405,4405,4405,0
20240604,154300,959848615,4405,4405,4405,4405,0
20240604,154200,959848615,4405,4405,4405,4405,0
20240604,154100,959848615,4405,4405,4405,4405,0
20240604,154000,959848615,4405,4405,4405,4405,0
20240604,153900,959848615,4405,4405,4405,4405,0
20240604,153800,959848615,4405,4405,4405,4405,0
20240604,153700,959848615,4405,4405,4405,4405,0
20240604,153600,959848615,4405,4405,4405,4405,0
20240604,153500,959848615,4405,4405,4405,4405,0
20240604,153400,959848615,4405,4405,4405,4405,0
20240604,153300,959848615,4405,4405,4405,4405,0
20240604,153200,959848615,4405,4405,4405,4405,0
20240604,153100,959848615,4405,4405,4405,4405,0
20240604,153000,959848615,4405,4405,4405,4405,3489
20240604,152900,944479570,4405,4405,4405,4405,0
20240604,152800,944479570,4405,4405,4405,4405,0
20240604,152700,944479570,4405,4405,4405,4405,0
20240604,152600,944479570,4405,4405,4405,4405,0
20240604,152500,944479570,4405,4405,4405,4405,0
20240604,152400,944479570,4405,4405,4405,4405,0
20240604,152300,944479570,4405,4405,4405,4405,0
20240604,152200,944479570,4405,4405,4405,4405,0
20240604,152100,944479570,4405,4405,4405,4405,0
20240604,152000,944479570,4405,4405,4405,4405,0
20240604,151900,944479570,4405,4405,4405,4405,0
20240604,151800,944479570,4405,4405,4405,4405,1
20240604,151700,944475165,4400,4400,4400,4400,1684
20240604,151600,937065565,4400,4400,4400,4400,0
20240604,151500,937065565,4400,4385,4400,4380,261
20240604,151400,935921670,4400,4400,4400,4400,1
20240604,151300,935917270,4405,4405,4405,4405,0
20240604,151200,935917270,4405,4405,4405,4405,0
20240604,151100,935917270,4405,4405,4405,4405,0
20240604,151000,935917270,4405,4405,4405,4405,0
20240604,150900,935917270,4405,4405,4405,4400,150
20240604,150800,935256770,4415,4415,4415,4415,0
20240604,150700,935256770,4415,4405,4415,4405,1685
20240604,150600,927828505,4390,4390,4400,4390,1820
20240604,150500,919829795,4385,4360,4385,4355,2250
20240604,150400,910019815,4390,4390,4390,4390,0
20240604,150300,910019815,4390,4390,4390,4390,1
20240604,150200,910015425,4370,4370,4370,4370,0
20240604,150100,910015425,4370,4370,4370,4370,60
20240604,150000,909753225,4390,4390,4390,4390,0
20240604,145900,909753225,4390,4390,4390,4390,111
20240604,145800,909265935,4390,4390,4390,4390,3
20240604,145700,909252765,4375,4380,4380,4375,103
20240604,145600,908801890,4390,4390,4390,4390,0
20240604,145500,908801890,4390,4390,4390,4390,0
20240604,145400,908801890,4390,4390,4390,4390,0
20240604,145300,908801890,4390,4390,4390,4390,0
20240604,145200,908801890,4390,4390,4390,4385,336
20240604,145100,907327100,4390,4390,4390,4390,0
20240604,145000,907327100,4390,4390,4390,4390,0
20240604,144900,907327100,4390,4390,4390,4390,0
20240604,144800,907327100,4390,4390,4390,4390,0
20240604,144700,907327100,4390,4390,4390,4390,0
20240604,144600,907327100,4390,4390,4390,4390,0
20240604,144500,907327100,4390,4390,4390,4390,0
20240604,144400,907327100,4390,4390,4390,4390,0
20240604,144300,907327100,4390,4365,4390,4365,305
20240604,144200,905994550,4365,4360,4365,4360,1569
20240604,144100,899153685,4360,4360,4360,4360,0
20240604,144000,899153685,4360,4330,4360,4330,1005
20240604,143900,894801895,4330,4360,4360,4330,421
20240604,143800,892977265,4360,4330,4360,4330,542
20240604,143700,890615375,4360,4340,4360,4335,1530
20240604,143600,883958185,4340,4340,4355,4340,23
20240604,143500,883858215,4355,4340,4355,4340,12
20240604,143400,883806045,4355,4355,4355,4355,0
20240604,143300,883806045,4355,4355,4355,4355,1
20240604,143200,883801690,4355,4355,4355,4355,18
20240604,143100,883723300,4355,4355,4355,4355,0
20240604,143000,883723300,4355,4355,4355,4355,80
20240604,142900,883374900,4360,4360,4360,4360,0
20240604,142800,883374900,4360,4360,4360,4360,0
20240604,142700,883374900,4360,4345,4360,4340,688
20240604,142600,880378275,4365,4360,4365,4360,542
20240604,142500,878014730,4360,4360,4360,4360,4
20240604,142400,877997290,4350,4350,4350,4350,501
20240604,142300,875817940,4360,4345,4360,4335,751
20240604,142200,872561865,4340,4335,4340,4335,2223
20240604,142100,862914160,4370,4345,4370,4345,52
20240604,142000,862688170,4350,4350,4350,4350,1000
20240604,141900,858338170,4370,4370,4370,4370,1100
20240604,141800,853531170,4370,4370,4370,4370,100
20240604,141700,853094170,4385,4360,4385,4325,3645
20240604,141600,837300005,4390,4390,4390,4390,0
20240604,141500,837300005,4390,4390,4390,4390,0
20240604,141400,837300005,4390,4390,4390,4390,0
20240604,141300,837300005,4390,4390,4390,4390,0
20240604,141200,837300005,4390,4390,4390,4390,1
20240604,141100,837295615,4385,4385,4385,4385,926
20240604,141000,833235105,4385,4385,4385,4385,1
20240604,140900,833230720,4350,4350,4350,4350,20
20240604,140800,833143720,4380,4380,4380,4380,0
20240604,140700,833143720,4380,4380,4380,4380,500
20240604,140600,830953720,4380,4380,4380,4380,50
20240604,140500,830734720,4380,4380,4380,4380,0
20240604,140400,830734720,4380,4380,4380,4380,0
20240604,140300,830734720,4380,4380,4380,4380,0
20240604,140200,830734720,4380,4355,4380,4350,151
20240604,140100,830077750,4380,4380,4385,4355,1003
20240604,140000,825684630,4380,4375,4380,4350,14
20240604,135900,825623495,4350,4350,4350,4350,1
20240604,135800,825619145,4350,4350,4350,4350,0
20240604,135700,825619145,4350,4350,4350,4350,2
20240604,135600,825610445,4345,4345,4345,4345,0
20240604,135500,825610445,4345,4345,4345,4345,0
20240604,135400,825610445,4345,4345,4345,4345,0
20240604,135300,825610445,4345,4345,4345,4345,0
20240604,135200,825610445,4345,4360,4380,4335,4412
20240604,135100,806429165,4360,4370,4370,4360,1000
20240604,135000,802068055,4390,4370,4390,4370,3
20240604,134900,802054925,4390,4390,4390,4390,1
20240604,134800,802050535,4370,4370,4370,4370,0
20240604,134700,802050535,4370,4370,4370,4370,2
20240604,134600,802041795,4395,4395,4395,4395,1
20240604,134500,802037400,4365,4365,4365,4365,40
20240604,134400,801862800,4360,4390,4390,4360,1200
20240604,134300,796622920,4400,4400,4400,4400,0
20240604,134200,796622920,4400,4400,4400,4400,0
20240604,134100,796622920,4400,4400,4400,4400,0
20240604,134000,796622920,4400,4400,4400,4400,0
20240604,133900,796622920,4400,4390,4400,4390,501
20240604,133800,794418530,4390,4390,4390,4390,0
20240604,133700,794418530,4390,4390,4390,4390,0
20240604,133600,794418530,4390,4390,4390,4390,2
20240604,133500,794409750,4395,4395,4395,4395,30
20240604,133400,794277900,4395,4400,4400,4395,24
20240604,133300,794172400,4400,4400,4400,4400,0
20240604,133200,794172400,4400,4400,4400,4400,0
20240604,133100,794172400,4400,4400,4400,4400,23
20240604,133000,794071200,4405,4405,4405,4405,0
20240604,132900,794071200,4405,4405,4405,4405,100
20240604,132800,793630700,4395,4400,4400,4395,510
20240604,132700,791386750,4405,4405,4405,4405,0
20240604,132600,791386750,4405,4405,4405,4405,0
20240604,132500,791386750,4405,4405,4405,4405,1
20240604,132400,791382345,4390,4395,4395,4390,70
20240604,132300,791075020,4400,4405,4405,4400,84
20240604,132200,790705245,4410,4420,4420,4410,21
20240604,132100,790612625,4400,4400,4400,4400,0
20240604,132000,790612625,4400,4400,4400,4400,30
20240604,131900,790480625,4425,4425,4425,4425,0
20240604,131800,790480625,4425,4425,4425,4425,0
20240604,131700,790480625,4425,4425,4425,4425,22
20240604,131600,790383275,4425,4425,4425,4425,30
20240604,131500,790250525,4425,4425,4425,4425,0
20240604,131400,790250525,4425,4425,4425,4425,387
20240604,131300,788538050,4435,4435,4435,4435,0
20240604,131200,788538050,4435,4435,4435,4435,0
20240604,131100,788538050,4435,4425,4435,4425,1500
20240604,131000,781893555,4425,4385,4425,4385,2000
20240604,130900,773076260,4350,4350,4350,4350,0
20240604,130800,773076260,4350,4355,4355,4350,3869
20240604,130700,756242765,4390,4390,4390,4390,0
20240604,130600,756242765,4390,4390,4390,4390,0
20240604,130500,756242765,4390,4390,4390,4390,0
20240604,130400,756242765,4390,4370,4390,4350,1937
20240604,130300,747805585,4390,4375,4390,4370,201
20240604,130200,746927155,4375,4375,4380,4375,43
20240604,130100,746738930,4380,4385,4400,4380,133
20240604,130000,746155065,4385,4385,4385,4385,71
20240604,125900,745843730,4415,4390,4415,4385,1652
20240604,125800,738593520,4420,4420,4420,4420,0
20240604,125700,738593520,4420,4420,4420,4420,0
20240604,125600,738593520,4420,4420,4420,4420,0
20240604,125500,738593520,4420,4420,4420,4420,0
20240604,125400,738593520,4420,4415,4420,4415,1360
20240604,125300,732583940,4425,4425,4425,4425,0
20240604,125200,732583940,4425,4410,4425,4410,921
20240604,125100,728514720,4425,4425,4425,4425,0
20240604,125000,728514720,4425,4430,4430,4420,3
20240604,124900,728501445,4400,4420,4430,4400,4134
20240604,124800,710304855,4420,4400,4420,4390,1207
20240604,124700,704996335,4365,4320,4400,4320,18767
20240604,124600,623323810,4320,4320,4320,4320,650
20240604,124500,620515810,4320,4320,4320,4320,283
20240604,124400,619293250,4300,4300,4300,4300,0
20240604,124300,619293250,4300,4300,4300,4300,112
20240604,124200,618811650,4320,4320,4320,4320,46
20240604,124100,618612930,4320,4300,4320,4300,120
20240604,124000,618096530,4300,4310,4310,4300,1250
20240604,123900,612720870,4310,4310,4310,4310,0
20240604,123800,612720870,4310,4310,4310,4310,45
20240604,123700,612526920,4310,4310,4310,4310,0
20240604,123600,612526920,4310,4320,4320,4310,326
20240604,123500,611121850,4310,4315,4315,4310,65
20240604,123400,610841640,4320,4320,4320,4320,3
20240604,123300,610828680,4325,4320,4325,4320,804
20240604,123200,607351395,4310,4310,4310,4310,0
20240604,123100,607351395,4310,4310,4310,4310,0
20240604,123000,607351395,4310,4310,4310,4310,10
20240604,122900,607308295,4320,4315,4320,4315,396
20240604,122800,605597715,4315,4315,4315,4315,10
20240604,122700,605554565,4315,4315,4315,4315,10
20240604,122600,605511415,4305,4315,4315,4305,73
20240604,122500,605197130,4325,4325,4325,4325,0
20240604,122400,605197130,4325,4325,4325,4325,0
20240604,122300,605197130,4325,4325,4325,4325,0
20240604,122200,605197130,4325,4325,4325,4325,0
20240604,122100,605197130,4325,4325,4325,4325,0
20240604,122000,605197130,4325,4325,4325,4325,10
20240604,121900,605153880,4325,4310,4325,4310,31
20240604,121800,605020255,4300,4305,4305,4300,1000
20240604,121700,600719245,4325,4325,4325,4325,2
20240604,121600,600710595,4325,4325,4325,4325,0
20240604,121500,600710595,4325,4325,4325,4325,1
20240604,121400,600706270,4325,4325,4325,4325,0
20240604,121300,600706270,4325,4325,4325,4325,0
20240604,121200,600706270,4325,4325,4325,4325,35
20240604,121100,600554895,4325,4305,4325,4300,3001
20240604,121000,587650025,4325,4325,4325,4325,0
20240604,120900,587650025,4325,4315,4325,4305,531
20240604,120800,585357485,4310,4310,4310,4310,200
20240604,120700,584495485,4310,4310,4310,4310,1
20240604,120600,584491175,4310,4310,4310,4310,0
20240604,120500,584491175,4310,4310,4310,4310,6
20240604,120400,584465315,4310,4310,4310,4310,1
20240604,120300,584461005,4310,4310,4310,4310,0
20240604,120200,584461005,4310,4310,4310,4310,15
20240604,120100,584396355,4300,4300,4300,4300,0
20240604,120000,584396355,4300,4300,4300,4300,0
20240604,115900,584396355,4300,4310,4310,4300,5
20240604,115800,584374820,4320,4320,4320,4320,0
20240604,115700,584374820,4320,4320,4320,4320,1
20240604,115600,584370500,4290,4300,4300,4290,6000
20240604,115500,558618500,4325,4325,4325,4325,155
20240604,115400,557948125,4275,4275,4275,4275,0
20240604,115300,557948125,4275,4275,4275,4275,0
20240604,115200,557948125,4275,4315,4315,4275,5510
20240604,115100,534284710,4330,4330,4330,4330,0
20240604,115000,534284710,4330,4325,4330,4325,1072
20240604,114900,529647960,4315,4315,4315,4315,28
20240604,114800,529527140,4315,4315,4315,4315,0
20240604,114700,529527140,4315,4315,4315,4315,275
20240604,114600,528340515,4315,4315,4315,4315,0
20240604,114500,528340515,4315,4315,4315,4315,130
20240604,114400,527779565,4325,4325,4325,4325,2
20240604,114300,527770915,4325,4325,4325,4325,0
20240604,114200,527770915,4325,4325,4325,4325,0
20240604,114100,527770915,4325,4320,4325,4320,780
20240604,114000,524401235,4315,4315,4315,4315,19
20240604,113900,524319250,4315,4315,4315,4315,225
20240604,113800,523348375,4315,4315,4315,4315,80
20240604,113700,523003175,4315,4315,4315,4315,10
20240604,113600,522960025,4320,4320,4320,4320,0
20240604,113500,522960025,4320,4320,4320,4320,0
20240604,113400,522960025,4320,4320,4320,4320,0
20240604,113300,522960025,4320,4320,4320,4320,0
20240604,113200,522960025,4320,4320,4320,4320,1
20240604,113100,522955705,4320,4320,4320,4320,0
20240604,113000,522955705,4320,4320,4320,4320,0
20240604,112900,522955705,4320,4320,4320,4320,1
20240604,112800,522951385,4300,4300,4300,4300,0
20240604,112700,522951385,4300,4300,4300,4300,477
20240604,112600,520900285,4300,4300,4300,4300,236
20240604,112500,519885485,4300,4300,4300,4300,238
20240604,112400,518862085,4320,4320,4320,4320,1
20240604,112300,518857765,4300,4305,4305,4300,68
20240604,112200,518565135,4325,4325,4325,4325,0
20240604,112100,518565135,4325,4325,4325,4325,0
20240604,112000,518565135,4325,4325,4325,4325,0
20240604,111900,518565135,4325,4325,4325,4325,0
20240604,111800,518565135,4325,4310,4325,4305,501
20240604,111700,516407325,4310,4315,4315,4310,10
20240604,111600,516364180,4325,4310,4325,4310,5
20240604,111500,516342585,4310,4310,4310,4310,100
20240604,111400,515911585,4325,4325,4325,4325,0
20240604,111300,515911585,4325,4325,4325,4325,0
20240604,111200,515911585,4325,4325,4325,4325,0
20240604,111100,515911585,4325,4325,4325,4325,30
20240604,111000,515781835,4325,4325,4325,4325,0
20240604,110900,515781835,4325,4325,4325,4325,30
20240604,110800,515652085,4325,4325,4325,4325,5
20240604,110700,515630460,4325,4325,4325,4310,125
20240604,110600,515091485,4320,4300,4320,4300,1052
20240604,110500,510567185,4320,4310,4320,4300,2663
20240604,110400,499091935,4315,4315,4315,4315,0
20240604,110300,499091935,4315,4315,4315,4315,0
20240604,110200,499091935,4315,4315,4315,4315,23
20240604,110100,498992690,4310,4310,4310,4310,0
20240604,110000,498992690,4310,4310,4310,4310,1
20240604,105900,498988380,4315,4315,4315,4315,500
20240604,105800,496830880,4315,4315,4315,4315,1
20240604,105700,496826565,4305,4305,4305,4305,0
20240604,105600,496826565,4305,4305,4305,4305,230
20240604,105500,495836415,4300,4300,4300,4300,0
20240604,105400,495836415,4300,4300,4300,4300,21
20240604,105300,495746115,4300,4300,4300,4300,0
20240604,105200,495746115,4300,4300,4300,4300,0
20240604,105100,495746115,4300,4300,4300,4300,0
20240604,105000,495746115,4300,4300,4300,4300,0
20240604,104900,495746115,4300,4300,4300,4300,0
20240604,104800,495746115,4300,4300,4300,4300,1
20240604,104700,495741815,4300,4335,4335,4300,4010
20240604,104600,478453660,4325,4325,4325,4325,450
20240604,104500,476507410,4325,4330,4330,4325,115
20240604,104400,476009510,4330,4330,4330,4330,0
20240604,104300,476009510,4330,4330,4330,4330,0
20240604,104200,476009510,4330,4320,4330,4320,870
20240604,104100,472244360,4310,4310,4310,4310,880
20240604,104000,468451560,4310,4310,4310,4310,0
20240604,103900,468451560,4310,4310,4310,4310,20
20240604,103800,468365360,4310,4300,4320,4300,1506
20240604,103700,461874655,4300,4300,4300,4300,50
20240604,103600,461659655,4295,4295,4295,4295,0
20240604,103500,461659655,4295,4295,4295,4295,0
20240604,103400,461659655,4295,4295,4295,4295,363
20240604,103300,460100570,4295,4295,4295,4295,1264
20240604,103200,454671690,4305,4280,4305,4280,117
20240604,103100,454168530,4270,4270,4270,4270,441
20240604,103000,452285460,4270,4270,4270,4270,17
20240604,102900,452212870,4270,4270,4270,4270,50
20240604,102800,451999370,4270,4275,4275,4270,349
20240604,102700,450508840,4275,4270,4275,4270,60
20240604,102600,450252440,4270,4270,4270,4270,1
20240604,102500,450248170,4265,4270,4270,4265,231
20240604,102400,449262655,4275,4275,4275,4275,95
20240604,102300,448856530,4260,4260,4260,4260,0
20240604,102200,448856530,4260,4260,4260,4260,0
20240604,102100,448856530,4260,4260,4260,4260,30
20240604,102000,448728730,4260,4260,4260,4260,122
20240604,101900,448209010,4260,4265,4265,4260,70
20240604,101800,447910570,4265,4265,4265,4265,112
20240604,101700,447432890,4270,4270,4270,4270,0
20240604,101600,447432890,4270,4270,4270,4270,0
20240604,101500,447432890,4270,4265,4270,4250,2118
20240604,101400,438408110,4255,4265,4265,4255,2033
20240604,101300,429750350,4265,4265,4265,4260,407
20240604,101200,428014540,4265,4265,4270,4265,254
20240604,101100,426931180,4265,4265,4265,4265,40
20240604,101000,426760580,4260,4260,4260,4260,159
20240604,100900,426083240,4265,4265,4265,4265,463
20240604,100800,424108545,4270,4270,4270,4270,55
20240604,100700,423873695,4260,4260,4260,4260,20
20240604,100600,423788495,4260,4270,4270,4260,621
20240604,100500,421142320,4270,4280,4280,4270,180
20240604,100400,420373020,4275,4275,4280,4270,191
20240604,100300,419556270,4275,4270,4275,4265,871
20240604,100200,415838275,4270,4270,4270,4270,132
20240604,100100,415274635,4275,4275,4275,4270,4870
20240604,100000,394455485,4275,4280,4280,4275,2021
20240604,095900,385813605,4280,4295,4295,4280,502
20240604,095800,383663130,4290,4310,4310,4290,696
20240604,095700,380677050,4310,4305,4310,4300,234
20240604,095600,379670065,4305,4295,4305,4295,13
20240604,095500,379614175,4300,4275,4300,4270,1780
20240604,095400,372001375,4275,4295,4295,4275,3014
20240604,095300,359079830,4290,4290,4290,4290,500
20240604,095200,356934830,4290,4295,4295,4290,40
20240604,095100,356763205,4305,4300,4305,4300,3
20240604,095000,356750300,4295,4300,4300,4290,3942
20240604,094900,339804675,4310,4310,4310,4310,0
20240604,094800,339804675,4310,4300,4310,4300,267
20240604,094700,338654290,4300,4310,4310,4300,1361
20240604,094600,332791650,4320,4325,4325,4310,321
20240604,094500,331404175,4345,4345,4345,4330,180
20240604,094400,330624745,4350,4335,4350,4330,30
20240604,094300,330494810,4350,4350,4350,4350,1
20240604,094200,330490460,4335,4335,4335,4335,1
20240604,094100,330486125,4360,4360,4360,4360,0
20240604,094000,330486125,4360,4360,4360,4360,0
20240604,093900,330486125,4360,4360,4360,4360,3
20240604,093800,330473045,4360,4340,4360,4330,329
20240604,093700,329047935,4360,4355,4365,4345,215
20240604,093600,328113710,4370,4370,4370,4350,16
20240604,093500,328043820,4360,4325,4360,4325,4182
20240604,093400,309857390,4325,4310,4325,4310,1523
20240604,093300,303282325,4320,4310,4320,4310,1207
20240604,093200,298075045,4310,4300,4310,4300,1810
20240604,093100,290291835,4300,4300,4300,4300,6
20240604,093000,290266035,4300,4280,4300,4280,510
20240604,092900,288083200,4300,4300,4300,4290,249
20240604,092800,287012590,4290,4295,4300,4290,407
20240604,092700,285264530,4295,4265,4295,4265,46
20240604,092600,285068310,4300,4325,4325,4270,4962
20240604,092500,263724200,4310,4335,4370,4310,3541
20240604,092400,248415780,4335,4345,4370,4335,4437
20240604,092300,229168150,4345,4390,4395,4345,2809
20240604,092200,216920535,4400,4365,4400,4360,502
20240604,092100,214714530,4420,4350,4420,4330,1680
20240604,092000,207409320,4350,4320,4355,4305,1164
20240604,091900,202373395,4355,4290,4360,4280,1114
20240604,091800,197537065,4350,4250,4420,4245,2823
20240604,091700,185252035,4295,4315,4315,4245,6579
20240604,091600,157029580,4335,4315,4335,4315,231
20240604,091500,156028840,4335,4355,4355,4320,416
20240604,091400,154231635,4365,4330,4380,4310,2846
20240604,091300,141908135,4335,4320,4335,4305,2928
20240604,091200,129300440,4335,4355,4355,4320,10299
20240604,091100,84664360,4355,4360,4390,4350,1926
20240604,091000,76257670,4400,4360,4400,4360,1692
20240604,090900,68874725,4360,4360,4360,4360,177
20240604,090800,68103005,4360,4335,4360,4335,518
20240604,090700,65851215,4340,4335,4340,4335,545
20240604,090600,63486640,4335,4345,4355,4335,1462
20240604,090500,57134920,4350,4390,4390,4340,5263
20240604,090400,34150645,4410,4410,4410,4385,1020
20240604,090300,29676925,4385,4380,4420,4380,356
20240604,090200,28112605,4385,4405,4420,4385,1079
20240604,090100,23372645,4405,4370,4445,4370,1032
20240604,090000,18845280,4385,4430,4430,4380,4269