stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,212200,44300536300,200000,200000,200000,200000,6361
20240604,212100,44300536300,200000,200000,200000,200000,0
20240604,212000,44300536300,200000,200000,200000,200000,0
20240604,211900,44300536300,200000,200000,200000,200000,0
20240604,211800,44300536300,200000,200000,200000,200000,0
20240604,211700,44300536300,200000,200000,200000,200000,0
20240604,211600,44300536300,200000,200000,200000,200000,0
20240604,211500,44300536300,200000,200000,200000,200000,0
20240604,211400,44300536300,200000,200000,200000,200000,0
20240604,211300,44300536300,200000,200000,200000,200000,0
20240604,211200,44300536300,200000,200000,200000,200000,0
20240604,211100,44300536300,200000,200000,200000,200000,0
20240604,211000,44300536300,200000,200000,200000,200000,0
20240604,210900,44300536300,200000,200000,200000,200000,0
20240604,210800,44300536300,200000,200000,200000,200000,0
20240604,210700,44300536300,200000,200000,200000,200000,0
20240604,210600,44300536300,200000,200000,200000,200000,0
20240604,210500,44300536300,200000,200000,200000,200000,0
20240604,210400,44300536300,200000,200000,200000,200000,0
20240604,210300,44300536300,200000,200000,200000,200000,0
20240604,210200,44300536300,200000,200000,200000,200000,0
20240604,210100,44300536300,200000,200000,200000,200000,0
20240604,210000,44300536300,200000,200000,200000,200000,0
20240604,205900,44300536300,200000,200000,200000,200000,0
20240604,205800,44300536300,200000,200000,200000,200000,0
20240604,205700,44300536300,200000,200000,200000,200000,0
20240604,205600,44300536300,200000,200000,200000,200000,0
20240604,205500,44300536300,200000,200000,200000,200000,0
20240604,205400,44300536300,200000,200000,200000,200000,0
20240604,205300,44300536300,200000,200000,200000,200000,0
20240604,205200,44300536300,200000,200000,200000,200000,6361
20240604,205100,44300536300,200000,200000,200000,200000,0
20240604,205000,44300536300,200000,200000,200000,200000,0
20240604,204900,44300536300,200000,200000,200000,200000,0
20240604,204800,44300536300,200000,200000,200000,200000,0
20240604,204700,44300536300,200000,200000,200000,200000,0
20240604,204600,44300536300,200000,200000,200000,200000,0
20240604,204500,44300536300,200000,200000,200000,200000,0
20240604,204400,44300536300,200000,200000,200000,200000,0
20240604,204300,44300536300,200000,200000,200000,200000,0
20240604,204200,44300536300,200000,200000,200000,200000,0
20240604,204100,44300536300,200000,200000,200000,200000,0
20240604,204000,44300536300,200000,200000,200000,200000,0
20240604,203900,44300536300,200000,200000,200000,200000,0
20240604,203800,44300536300,200000,200000,200000,200000,0
20240604,203700,44300536300,200000,200000,200000,200000,0
20240604,203600,44300536300,200000,200000,200000,200000,0
20240604,203500,44300536300,200000,200000,200000,200000,0
20240604,203400,44300536300,200000,200000,200000,200000,0
20240604,203300,44300536300,200000,200000,200000,200000,0
20240604,203200,44300536300,200000,200000,200000,200000,0
20240604,203100,44300536300,200000,200000,200000,200000,0
20240604,203000,44300536300,200000,200000,200000,200000,0
20240604,202900,44300536300,200000,200000,200000,200000,0
20240604,202800,44300536300,200000,200000,200000,200000,0
20240604,202700,44300536300,200000,200000,200000,200000,0
20240604,202600,44300536300,200000,200000,200000,200000,0
20240604,202500,44300536300,200000,200000,200000,200000,0
20240604,202400,44300536300,200000,200000,200000,200000,0
20240604,202300,44300536300,200000,200000,200000,200000,0
20240604,202200,44300536300,200000,200000,200000,200000,6361
20240604,202100,44300536300,200000,200000,200000,200000,0
20240604,202000,44300536300,200000,200000,200000,200000,0
20240604,201900,44300536300,200000,200000,200000,200000,0
20240604,201800,44300536300,200000,200000,200000,200000,0
20240604,201700,44300536300,200000,200000,200000,200000,0
20240604,201600,44300536300,200000,200000,200000,200000,0
20240604,201500,44300536300,200000,200000,200000,200000,0
20240604,201400,44300536300,200000,200000,200000,200000,0
20240604,201300,44300536300,200000,200000,200000,200000,0
20240604,201200,44300536300,200000,200000,200000,200000,0
20240604,201100,44300536300,200000,200000,200000,200000,0
20240604,201000,44300536300,200000,200000,200000,200000,0
20240604,200900,44300536300,200000,200000,200000,200000,0
20240604,200800,44300536300,200000,200000,200000,200000,0
20240604,200700,44300536300,200000,200000,200000,200000,0
20240604,200600,44300536300,200000,200000,200000,200000,0
20240604,200500,44300536300,200000,200000,200000,200000,0
20240604,200400,44300536300,200000,200000,200000,200000,0
20240604,200300,44300536300,200000,200000,200000,200000,0
20240604,200200,44300536300,200000,200000,200000,200000,0
20240604,200100,44300536300,200000,200000,200000,200000,0
20240604,200000,44300536300,200000,200000,200000,200000,0
20240604,195900,44300536300,200000,200000,200000,200000,0
20240604,195800,44300536300,200000,200000,200000,200000,0
20240604,195700,44300536300,200000,200000,200000,200000,0
20240604,195600,44300536300,200000,200000,200000,200000,0
20240604,195500,44300536300,200000,200000,200000,200000,0
20240604,195400,44300536300,200000,200000,200000,200000,0
20240604,195300,44300536300,200000,200000,200000,200000,0
20240604,195200,44300536300,200000,200000,200000,200000,6361
20240604,195100,44300536300,200000,200000,200000,200000,0
20240604,195000,44300536300,200000,200000,200000,200000,0
20240604,194900,44300536300,200000,200000,200000,200000,0
20240604,194800,44300536300,200000,200000,200000,200000,0
20240604,194700,44300536300,200000,200000,200000,200000,0
20240604,194600,44300536300,200000,200000,200000,200000,0
20240604,194500,44300536300,200000,200000,200000,200000,0
20240604,194400,44300536300,200000,200000,200000,200000,0
20240604,194300,44300536300,200000,200000,200000,200000,0
20240604,194200,44300536300,200000,200000,200000,200000,0
20240604,194100,44300536300,200000,200000,200000,200000,0
20240604,194000,44300536300,200000,200000,200000,200000,0
20240604,193900,44300536300,200000,200000,200000,200000,0
20240604,193800,44300536300,200000,200000,200000,200000,0
20240604,193700,44300536300,200000,200000,200000,200000,0
20240604,193600,44300536300,200000,200000,200000,200000,0
20240604,193500,44300536300,200000,200000,200000,200000,0
20240604,193400,44300536300,200000,200000,200000,200000,0
20240604,193300,44300536300,200000,200000,200000,200000,0
20240604,193200,44300536300,200000,200000,200000,200000,0
20240604,193100,44300536300,200000,200000,200000,200000,0
20240604,193000,44300536300,200000,200000,200000,200000,0
20240604,192900,44300536300,200000,200000,200000,200000,0
20240604,192800,44300536300,200000,200000,200000,200000,0
20240604,192700,44300536300,200000,200000,200000,200000,0
20240604,192600,44300536300,200000,200000,200000,200000,0
20240604,192500,44300536300,200000,200000,200000,200000,0
20240604,192400,44300536300,200000,200000,200000,200000,0
20240604,192300,44300536300,200000,200000,200000,200000,0
20240604,192200,44300536300,200000,200000,200000,200000,6361
20240604,192100,44300536300,200000,200000,200000,200000,0
20240604,192000,44300536300,200000,200000,200000,200000,0
20240604,191900,44300536300,200000,200000,200000,200000,0
20240604,191800,44300536300,200000,200000,200000,200000,0
20240604,191700,44300536300,200000,200000,200000,200000,0
20240604,191600,44300536300,200000,200000,200000,200000,0
20240604,191500,44300536300,200000,200000,200000,200000,0
20240604,191400,44300536300,200000,200000,200000,200000,0
20240604,191300,44300536300,200000,200000,200000,200000,0
20240604,191200,44300536300,200000,200000,200000,200000,0
20240604,191100,44300536300,200000,200000,200000,200000,0
20240604,191000,44300536300,200000,200000,200000,200000,0
20240604,190900,44300536300,200000,200000,200000,200000,0
20240604,190800,44300536300,200000,200000,200000,200000,0
20240604,190700,44300536300,200000,200000,200000,200000,0
20240604,190600,44300536300,200000,200000,200000,200000,0
20240604,190500,44300536300,200000,200000,200000,200000,0
20240604,190400,44300536300,200000,200000,200000,200000,0
20240604,190300,44300536300,200000,200000,200000,200000,0
20240604,190200,44300536300,200000,200000,200000,200000,0
20240604,190100,44300536300,200000,200000,200000,200000,0
20240604,190000,44300536300,200000,200000,200000,200000,0
20240604,185900,44300536300,200000,200000,200000,200000,0
20240604,185800,44300536300,200000,200000,200000,200000,0
20240604,185700,44300536300,200000,200000,200000,200000,0
20240604,185600,44300536300,200000,200000,200000,200000,0
20240604,185500,44300536300,200000,200000,200000,200000,0
20240604,185400,44300536300,200000,200000,200000,200000,0
20240604,185300,44300536300,200000,200000,200000,200000,0
20240604,185200,44300536300,200000,200000,200000,200000,6361
20240604,185100,44300536300,200000,200000,200000,200000,0
20240604,185000,44300536300,200000,200000,200000,200000,0
20240604,184900,44300536300,200000,200000,200000,200000,0
20240604,184800,44300536300,200000,200000,200000,200000,0
20240604,184700,44300536300,200000,200000,200000,200000,0
20240604,184600,44300536300,200000,200000,200000,200000,0
20240604,184500,44300536300,200000,200000,200000,200000,0
20240604,184400,44300536300,200000,200000,200000,200000,0
20240604,184300,44300536300,200000,200000,200000,200000,0
20240604,184200,44300536300,200000,200000,200000,200000,0
20240604,184100,44300536300,200000,200000,200000,200000,0
20240604,184000,44300536300,200000,200000,200000,200000,0
20240604,183900,44300536300,200000,200000,200000,200000,0
20240604,183800,44300536300,200000,200000,200000,200000,0
20240604,183700,44300536300,200000,200000,200000,200000,0
20240604,183600,44300536300,200000,200000,200000,200000,0
20240604,183500,44300536300,200000,200000,200000,200000,0
20240604,183400,44300536300,200000,200000,200000,200000,0
20240604,183300,44300536300,200000,200000,200000,200000,0
20240604,183200,44300536300,200000,200000,200000,200000,0
20240604,183100,44300536300,200000,200000,200000,200000,0
20240604,183000,44300536300,200000,200000,200000,200000,0
20240604,182900,44300536300,200000,200000,200000,200000,0
20240604,182800,44300536300,200000,200000,200000,200000,0
20240604,182700,44300536300,200000,200000,200000,200000,0
20240604,182600,44300536300,200000,200000,200000,200000,0
20240604,182500,44300536300,200000,200000,200000,200000,0
20240604,182400,44300536300,200000,200000,200000,200000,0
20240604,182300,44300536300,200000,200000,200000,200000,0
20240604,182200,44300536300,200000,200000,200000,200000,6361
20240604,182100,44300536300,200000,200000,200000,200000,0
20240604,182000,44300536300,200000,200000,200000,200000,0
20240604,181900,44300536300,200000,200000,200000,200000,0
20240604,181800,44300536300,200000,200000,200000,200000,0
20240604,181700,44300536300,200000,200000,200000,200000,0
20240604,181600,44300536300,200000,200000,200000,200000,0
20240604,181500,44300536300,200000,200000,200000,200000,0
20240604,181400,44300536300,200000,200000,200000,200000,0
20240604,181300,44300536300,200000,200000,200000,200000,0
20240604,181200,44300536300,200000,200000,200000,200000,0
20240604,181100,44300536300,200000,200000,200000,200000,0
20240604,181000,44300536300,200000,200000,200000,200000,0
20240604,180900,44300536300,200000,200000,200000,200000,0
20240604,180800,44300536300,200000,200000,200000,200000,0
20240604,180700,44300536300,200000,200000,200000,200000,0
20240604,180600,44300536300,200000,200000,200000,200000,0
20240604,180500,44300536300,200000,200000,200000,200000,0
20240604,180400,44300536300,200000,200000,200000,200000,0
20240604,180300,44300536300,200000,200000,200000,200000,0
20240604,180200,44300536300,200000,200000,200000,200000,0
20240604,180100,44300536300,200000,200000,200000,200000,0
20240604,180000,44300536300,200000,200000,200000,200000,0
20240604,175900,44300536300,200000,200000,200000,200000,0
20240604,175800,44300536300,200000,200000,200000,200000,0
20240604,175700,44300536300,200000,200000,200000,200000,0
20240604,175600,44300536300,200000,200000,200000,200000,0
20240604,175500,44300536300,200000,200000,200000,200000,0
20240604,175400,44300536300,200000,200000,200000,200000,0
20240604,175300,44300536300,200000,200000,200000,200000,0
20240604,175200,44300536300,200000,200000,200000,200000,6361
20240604,175100,44300536300,200000,200000,200000,200000,0
20240604,175000,44300536300,200000,200000,200000,200000,0
20240604,174900,44300536300,200000,200000,200000,200000,0
20240604,174800,44300536300,200000,200000,200000,200000,0
20240604,174700,44300536300,200000,200000,200000,200000,0
20240604,174600,44300536300,200000,200000,200000,200000,0
20240604,174500,44300536300,200000,200000,200000,200000,0
20240604,174400,44300536300,200000,200000,200000,200000,0
20240604,174300,44300536300,200000,200000,200000,200000,0
20240604,174200,44300536300,200000,200000,200000,200000,0
20240604,174100,44300536300,200000,200000,200000,200000,0
20240604,174000,44300536300,200000,200000,200000,200000,0
20240604,173900,44300536300,200000,200000,200000,200000,0
20240604,173800,44300536300,200000,200000,200000,200000,0
20240604,173700,44300536300,200000,200000,200000,200000,0
20240604,173600,44300536300,200000,200000,200000,200000,0
20240604,173500,44300536300,200000,200000,200000,200000,0
20240604,173400,44300536300,200000,200000,200000,200000,0
20240604,173300,44300536300,200000,200000,200000,200000,0
20240604,173200,44300536300,200000,200000,200000,200000,0
20240604,173100,44300536300,200000,200000,200000,200000,0
20240604,173000,44300536300,200000,200000,200000,200000,0
20240604,172900,44300536300,200000,200000,200000,200000,0
20240604,172800,44300536300,200000,200000,200000,200000,0
20240604,172700,44300536300,200000,200000,200000,200000,0
20240604,172600,44300536300,200000,200000,200000,200000,0
20240604,172500,44300536300,200000,200000,200000,200000,0
20240604,172400,44300536300,200000,200000,200000,200000,0
20240604,172300,44300536300,200000,200000,200000,200000,0
20240604,172200,44300536300,200000,200000,200000,200000,6361
20240604,172100,44300536300,200000,200000,200000,200000,0
20240604,172000,44300536300,200000,200000,200000,200000,0
20240604,171900,44300536300,200000,200000,200000,200000,0
20240604,171800,44300536300,200000,200000,200000,200000,0
20240604,171700,44300536300,200000,200000,200000,200000,0
20240604,171600,44300536300,200000,200000,200000,200000,0
20240604,171500,44300536300,200000,200000,200000,200000,0
20240604,171400,44300536300,200000,200000,200000,200000,0
20240604,171300,44300536300,200000,200000,200000,200000,0
20240604,171200,44300536300,200000,200000,200000,200000,0
20240604,171100,44300536300,200000,200000,200000,200000,0
20240604,171000,44300536300,200000,200000,200000,200000,0
20240604,170900,44300536300,200000,200000,200000,200000,0
20240604,170800,44300536300,200000,200000,200000,200000,0
20240604,170700,44300536300,200000,200000,200000,200000,0
20240604,170600,44300536300,200000,200000,200000,200000,0
20240604,170500,44300536300,200000,200000,200000,200000,0
20240604,170400,44300536300,200000,200000,200000,200000,0
20240604,170300,44300536300,200000,200000,200000,200000,0
20240604,170200,44300536300,200000,200000,200000,200000,0
20240604,170100,44300536300,200000,200000,200000,200000,0
20240604,170000,44300536300,200000,200000,200000,200000,0
20240604,165900,44300536300,200000,200000,200000,200000,0
20240604,165800,44300536300,200000,200000,200000,200000,0
20240604,165700,44300536300,200000,200000,200000,200000,0
20240604,165600,44300536300,200000,200000,200000,200000,0
20240604,165500,44300536300,200000,200000,200000,200000,0
20240604,165400,44300536300,200000,200000,200000,200000,0
20240604,165300,44300536300,200000,200000,200000,200000,0
20240604,165200,44300536300,200000,200000,200000,200000,6361
20240604,165100,44300536300,200000,200000,200000,200000,0
20240604,165000,44300536300,200000,200000,200000,200000,0
20240604,164900,44300536300,200000,200000,200000,200000,0
20240604,164800,44300536300,200000,200000,200000,200000,0
20240604,164700,44300536300,200000,200000,200000,200000,0
20240604,164600,44300536300,200000,200000,200000,200000,0
20240604,164500,44300536300,200000,200000,200000,200000,0
20240604,164400,44300536300,200000,200000,200000,200000,0
20240604,164300,44300536300,200000,200000,200000,200000,0
20240604,164200,44300536300,200000,200000,200000,200000,0
20240604,164100,44300536300,200000,200000,200000,200000,0
20240604,164000,44300536300,200000,200000,200000,200000,0
20240604,163900,44300536300,200000,200000,200000,200000,0
20240604,163800,44300536300,200000,200000,200000,200000,0
20240604,163700,44300536300,200000,200000,200000,200000,0
20240604,163600,44300536300,200000,200000,200000,200000,0
20240604,163500,44300536300,200000,200000,200000,200000,0
20240604,163400,44300536300,200000,200000,200000,200000,0
20240604,163300,44300536300,200000,200000,200000,200000,0
20240604,163200,44300536300,200000,200000,200000,200000,0
20240604,163100,44300536300,200000,200000,200000,200000,0
20240604,163000,44300536300,200000,200000,200000,200000,0
20240604,162900,44300536300,200000,200000,200000,200000,0
20240604,162800,44300536300,200000,200000,200000,200000,0
20240604,162700,44300536300,200000,200000,200000,200000,0
20240604,162600,44300536300,200000,200000,200000,200000,0
20240604,162500,44300536300,200000,200000,200000,200000,0
20240604,162400,44300536300,200000,200000,200000,200000,0
20240604,162300,44300536300,200000,200000,200000,200000,0
20240604,162200,44300536300,200000,200000,200000,200000,6361
20240604,162100,44300536300,200000,200000,200000,200000,0
20240604,162000,44300536300,200000,200000,200000,200000,0
20240604,161900,44300536300,200000,200000,200000,200000,0
20240604,161800,44300536300,200000,200000,200000,200000,0
20240604,161700,44300536300,200000,200000,200000,200000,0
20240604,161600,44300536300,200000,200000,200000,200000,0
20240604,161500,44300536300,200000,200000,200000,200000,0
20240604,161400,44300536300,200000,200000,200000,200000,0
20240604,161300,44300536300,200000,200000,200000,200000,0
20240604,161200,44300536300,200000,200000,200000,200000,0
20240604,161100,44300536300,200000,200000,200000,200000,0
20240604,161000,44300536300,200000,200000,200000,200000,0
20240604,160900,44300536300,200000,200000,200000,200000,0
20240604,160800,44300536300,200000,200000,200000,200000,0
20240604,160700,44300536300,200000,200000,200000,200000,0
20240604,160600,44300536300,200000,200000,200000,200000,0
20240604,160500,44300536300,200000,200000,200000,200000,0
20240604,160400,44300536300,200000,200000,200000,200000,0
20240604,160300,44300536300,200000,200000,200000,200000,0
20240604,160200,44300536300,200000,200000,200000,200000,0
20240604,160100,44300536300,200000,200000,200000,200000,0
20240604,160000,44300536300,200000,200000,200000,200000,0
20240604,155900,44300536300,200000,200000,200000,200000,0
20240604,155800,44300536300,200000,200000,200000,200000,0
20240604,155700,44300536300,200000,200000,200000,200000,0
20240604,155600,44300536300,200000,200000,200000,200000,0
20240604,155500,44300536300,200000,200000,200000,200000,0
20240604,155400,44300536300,200000,200000,200000,200000,0
20240604,155300,44300536300,200000,200000,200000,200000,0
20240604,155200,44300536300,200000,200000,200000,200000,6361
20240604,155100,44300536300,200000,200000,200000,200000,0
20240604,155000,44300536300,200000,200000,200000,200000,0
20240604,154900,44300536300,200000,200000,200000,200000,0
20240604,154800,44300536300,200000,200000,200000,200000,0
20240604,154700,44300536300,200000,200000,200000,200000,0
20240604,154600,44300536300,200000,200000,200000,200000,0
20240604,154500,44300536300,200000,200000,200000,200000,0
20240604,154400,44300536300,200000,200000,200000,200000,0
20240604,154300,44300536300,200000,200000,200000,200000,0
20240604,154200,44300536300,200000,200000,200000,200000,0
20240604,154100,44300536300,200000,200000,200000,200000,0
20240604,154000,44300536300,200000,200000,200000,200000,0
20240604,153900,44300536300,200000,200000,200000,200000,0
20240604,153800,44300536300,200000,200000,200000,200000,0
20240604,153700,44300536300,200000,200000,200000,200000,0
20240604,153600,44300536300,200000,200000,200000,200000,0
20240604,153500,44300536300,200000,200000,200000,200000,0
20240604,153400,44300536300,200000,200000,200000,200000,0
20240604,153300,44300536300,200000,200000,200000,200000,0
20240604,153200,44300536300,200000,200000,200000,200000,0
20240604,153100,44300536300,200000,200000,200000,200000,0
20240604,153000,44300536300,200000,200000,200000,200000,6361
20240604,152900,43028336300,200000,200000,200000,200000,0
20240604,152800,43028336300,200000,200000,200000,200000,0
20240604,152700,43028336300,200000,200000,200000,200000,0
20240604,152600,43028336300,200000,200000,200000,200000,0
20240604,152500,43028336300,200000,200000,200000,200000,0
20240604,152400,43028336300,200000,200000,200000,200000,0
20240604,152300,43028336300,200000,200000,200000,200000,0
20240604,152200,43028336300,200000,200000,200000,200000,0
20240604,152100,43028336300,200000,200000,200000,200000,0
20240604,152000,43028336300,200000,200000,200000,200000,0
20240604,151900,43028336300,200000,199800,200000,199700,515
20240604,151800,42925434200,199700,199900,199900,199700,1950
20240604,151700,42535924300,199800,199800,199900,199800,839
20240604,151600,42368288100,199900,200000,200500,199800,3416
20240604,151500,41685226500,200000,200000,200500,200000,672
20240604,151400,41550815500,200000,200000,200500,200000,140
20240604,151300,41522792500,200000,200000,200500,200000,162
20240604,151200,41490380000,200000,200000,200500,200000,126
20240604,151100,41465158000,200000,200500,200500,199900,1293
20240604,151000,41206541800,200000,200000,200000,199900,951
20240604,150900,41016352600,200000,200000,200000,199900,178
20240604,150800,40980765500,199900,200000,200000,199900,239
20240604,150700,40932982900,199900,200000,200000,199900,561
20240604,150600,40820801700,199900,199900,200000,199700,3018
20240604,150500,40217798600,199900,200000,200500,199800,5822
20240604,150400,39053511300,200000,200500,200500,200000,7946
20240604,150300,37462047300,200500,200500,201000,200500,188
20240604,150200,37424333300,200500,201000,201000,200500,360
20240604,150100,37352125300,200500,200500,201000,200500,962
20240604,150000,37159024800,200500,200500,201000,200500,815
20240604,145900,36995348800,201000,200500,201000,200500,316
20240604,145800,36931932300,201000,200500,201000,200500,142
20240604,145700,36903441300,200500,201500,201500,200500,2255
20240604,145600,36450243300,201000,201000,201500,201000,247
20240604,145500,36400556300,201000,201000,201500,201000,386
20240604,145400,36322956800,201000,201000,201500,201000,449
20240604,145300,36232666300,201000,201500,201500,201000,239
20240604,145200,36184568800,201500,201500,201500,201000,404
20240604,145100,36103330800,201000,201500,201500,201000,107
20240604,145000,36081790800,201500,201500,202000,201000,2501
20240604,144900,35578046800,201500,201500,202000,201500,315
20240604,144800,35514538800,202000,201500,202000,201500,307
20240604,144700,35452610800,202000,201500,202000,201500,132
20240604,144600,35425997800,202000,201500,202000,201500,188
20240604,144500,35388071800,202000,202000,202000,201500,258
20240604,144400,35336068300,202000,201500,202000,201500,1429
20240604,144300,35048073300,202000,202000,202000,201500,165
20240604,144200,35014772800,202000,201500,202000,201500,223
20240604,144100,34969807300,201500,201500,202000,201500,136
20240604,144000,34942364300,201500,201500,202000,201000,1170
20240604,143900,34706672800,201000,201500,201500,201000,101
20240604,143800,34686353800,201500,201000,201500,201000,154
20240604,143700,34655356800,201500,201000,201500,201000,226
20240604,143600,34609903800,201500,201500,202000,201000,545
20240604,143500,34500064300,201500,201500,202000,201500,80
20240604,143400,34483921800,201500,201500,201500,201000,361
20240604,143300,34411213800,201500,201000,202000,201000,206
20240604,143200,34369675800,201000,201500,202000,201000,131
20240604,143100,34343295300,202000,201500,202000,201500,117
20240604,143000,34319703800,201500,201500,202000,201500,173
20240604,142900,34284806800,201500,201500,202000,201500,88
20240604,142800,34267062800,201500,201500,202000,201000,455
20240604,142700,34175392800,201500,201000,201500,201000,187
20240604,142600,34137750800,201000,201500,201500,201000,129
20240604,142500,34111798300,201000,201500,202000,201000,172
20240604,142400,34077132800,201500,202000,202000,201500,227
20240604,142300,34031375800,201500,202000,202000,201500,108
20240604,142200,34009585800,201500,201500,202000,201000,329
20240604,142100,33943303800,201500,201500,202000,200500,8894
20240604,142000,32154707300,201500,201500,202000,201500,178
20240604,141900,32118783300,201500,201500,202000,201500,72
20240604,141800,32104263800,201500,202000,202000,201500,177
20240604,141700,32068525800,201500,202000,202000,201500,207
20240604,141600,32026739800,201500,202000,202500,201500,2587
20240604,141500,31504278800,202000,202500,202500,202000,196
20240604,141400,31464643800,202000,202000,202500,202000,104
20240604,141300,31443602300,202000,202500,202500,202000,266
20240604,141200,31389854300,202500,202500,202500,202000,157
20240604,141100,31358082300,202500,202000,202500,202000,280
20240604,141000,31301408300,202000,202000,202500,202000,362
20240604,140900,31228255800,202500,202000,202500,202000,301
20240604,140800,31167396800,202000,202000,202500,202000,253
20240604,140700,31116251800,202000,202500,202500,202000,542
20240604,140600,31006512800,202000,202500,202500,202000,91
20240604,140500,30988096800,202000,202000,202500,202000,133
20240604,140400,30961190300,202500,202000,202500,202000,484
20240604,140300,30863191800,202000,202500,202500,202000,100
20240604,140200,30842973300,202000,202500,202500,202000,87
20240604,140100,30825369800,202500,202000,202500,202000,100
20240604,140000,30805128800,202500,202000,202500,201500,1451
20240604,135900,30511866800,202000,202000,202000,201500,823
20240604,135800,30345633800,202000,202000,202000,201500,647
20240604,135700,30214965800,201500,202000,202000,201500,556
20240604,135600,30102715800,201500,201500,202000,201500,149
20240604,135500,30072650300,201500,201500,202000,201500,239
20240604,135400,30024456300,201500,202000,202000,201500,319
20240604,135300,29960052800,201500,201500,202000,201500,228
20240604,135200,29914046800,201500,202000,202000,201500,330
20240604,135100,29847394300,202000,202000,202000,201500,188
20240604,135000,29809432300,202000,201500,202000,201500,130
20240604,134900,29783187800,202000,201500,202000,201500,106
20240604,134800,29761794800,201500,202000,202000,201500,1160
20240604,134700,29527486800,202000,201500,202000,201500,364
20240604,134600,29454047800,201500,202000,202000,201500,100
20240604,134500,29433867800,202000,202000,202000,201500,655
20240604,134400,29301618800,202000,202000,202000,201500,113
20240604,134300,29278805800,202000,202000,202000,201500,339
20240604,134200,29210396800,202000,202000,202000,201500,118
20240604,134100,29186570300,202000,202000,202000,201500,86
20240604,134000,29169204800,202000,201500,202000,201500,192
20240604,133900,29130430800,202000,202000,202000,201500,125
20240604,133800,29105196300,202000,202000,202000,201500,479
20240604,133700,29008456800,202000,201500,202000,201500,180
20240604,133600,28972104800,202000,201500,202000,201500,1194
20240604,133500,28730935300,201500,202000,202000,201500,122
20240604,133400,28706295800,202000,201500,202000,201500,1235
20240604,133300,28456844800,202000,201500,202000,201500,61
20240604,133200,28444532300,201500,202000,202000,201500,1168
20240604,133100,28208689800,202000,201500,202000,201500,115
20240604,133000,28185493800,202000,202000,202000,201500,236
20240604,132900,28137832800,201500,201500,202000,201500,65
20240604,132800,28124715800,201500,202000,202000,201500,84
20240604,132700,28107762300,201500,202000,202000,201500,225
20240604,132600,28062378800,202000,202000,202000,201500,125
20240604,132500,28037138800,202000,202000,202000,201500,133
20240604,132400,28010287800,202000,202000,202000,201500,1103
20240604,132300,27787578300,201500,202000,202500,201500,2056
20240604,132200,27372261300,202000,202500,202500,202000,435
20240604,132100,27284275800,202500,201500,202500,201500,3091
20240604,132000,26659858800,201500,201000,202000,201000,11341
20240604,131900,24373117300,201500,201000,201500,201000,173
20240604,131800,24338308800,201500,201000,201500,201000,54
20240604,131700,24327443300,201000,201000,201500,201000,322
20240604,131600,24262597300,201500,201000,201500,201000,138
20240604,131500,24234835800,201000,201500,201500,201000,428
20240604,131400,24148795800,201000,200500,201500,200500,1907
20240604,131300,23765172800,200500,201000,201000,200500,328
20240604,131200,23699308800,201000,201000,201000,200500,116
20240604,131100,23676026300,201000,201000,201000,200500,156
20240604,131000,23644689300,200500,201000,201500,200500,112
20240604,130900,23622181800,201000,201000,201500,201000,101
20240604,130800,23601850800,201000,201000,201500,200500,105
20240604,130700,23580728800,201000,201500,201500,200500,225
20240604,130600,23535525300,201000,201500,201500,201000,123
20240604,130500,23510776800,201000,201000,201500,201000,116
20240604,130400,23487433800,201000,201500,201500,201000,51
20240604,130300,23477179300,201000,201000,201000,200500,321
20240604,130200,23412666300,201000,201000,201500,200500,137
20240604,130100,23385102300,201500,201000,201500,200500,341
20240604,130000,23316533300,201000,201500,201500,201000,192
20240604,125900,23277934300,201000,201500,201500,201000,75
20240604,125800,23262851800,201000,201500,201500,201000,177
20240604,125700,23227207800,201000,201000,201500,201000,67
20240604,125600,23213738800,201500,201000,201500,201000,308
20240604,125500,23151812800,201500,200500,201500,200500,250
20240604,125400,23101532800,201000,201000,201500,200500,328
20240604,125300,23035640800,201000,201000,201500,200500,161
20240604,125200,23003274300,201000,201000,201500,200500,88
20240604,125100,22985573300,201000,201000,201500,200500,173
20240604,125000,22950799800,201500,201500,201500,201000,225
20240604,124900,22905543300,201000,201500,201500,201000,59
20240604,124800,22893683300,201000,201000,201500,200500,139
20240604,124700,22865715300,201000,201000,201500,200500,137
20240604,124600,22838179800,201000,201500,201500,201000,251
20240604,124500,22787711300,201000,201000,201500,201000,346
20240604,124400,22718138800,201000,201000,201500,201000,67
20240604,124300,22704663800,201000,201000,201500,201000,55
20240604,124200,22693605300,201000,201000,201500,201000,107
20240604,124100,22672069300,201500,201500,201500,201000,94
20240604,124000,22653153800,201500,201500,201500,201000,225
20240604,123900,22607897300,201000,201000,201500,201000,189
20240604,123800,22569904800,201500,201500,201500,201000,177
20240604,123700,22534320800,201000,201000,201500,200500,96
20240604,123600,22515006800,201000,201000,201500,200500,748
20240604,123500,22364651800,201000,201000,201000,200500,30
20240604,123400,22358629800,201000,201000,201000,200500,1160
20240604,123300,22125482800,201000,201500,201500,201000,744
20240604,123200,21975935800,201500,201500,201500,201000,410
20240604,123100,21893469800,201000,201000,201500,201000,75
20240604,123000,21878387300,201000,201000,201500,201000,106
20240604,122900,21857077800,201000,201000,201500,201000,1255
20240604,122800,21604792800,201000,201000,201500,201000,83
20240604,122700,21588103800,201000,201500,201500,201000,225
20240604,122600,21542850300,201000,201000,201500,201000,122
20240604,122500,21518319800,201000,201000,201500,201000,403
20240604,122400,21437313800,201000,201500,201500,201000,158
20240604,122300,21405521800,201000,201500,201500,201000,117
20240604,122200,21382000300,201500,201500,201500,201000,113
20240604,122100,21359258300,201500,201000,201500,201000,154
20240604,122000,21328262300,201000,201500,201500,201000,46
20240604,121900,21319008800,201500,201500,201500,201000,180
20240604,121800,21282798800,201000,201000,201500,201000,70
20240604,121700,21268721300,201000,201000,201500,201000,51
20240604,121600,21258466300,201000,201500,201500,201000,118
20240604,121500,21234715300,201500,201000,201500,201000,106
20240604,121400,21213408300,201000,201500,201500,201000,47
20240604,121300,21203957800,201000,201000,201500,201000,308
20240604,121200,21141953800,201000,201500,201500,201000,68
20240604,121100,21128269300,201000,201000,201500,201000,202
20240604,121000,21087638300,201500,200500,201500,200500,1041
20240604,120900,20878400300,201000,200500,201000,200500,45
20240604,120800,20869372300,200500,201000,201000,200500,98
20240604,120700,20849683300,200500,201000,201000,200500,869
20240604,120600,20675033300,201000,201500,201500,201000,404
20240604,120500,20593814800,201500,201500,201500,201000,938
20240604,120400,20405255800,201000,201500,201500,201000,84
20240604,120300,20388365800,201500,201000,201500,201000,144
20240604,120200,20359388300,201000,201000,201500,201000,72
20240604,120100,20344911800,201500,201000,201500,201000,211
20240604,120000,20302491800,201500,201500,201500,201000,117
20240604,115900,20278934800,201000,201000,201500,201000,59
20240604,115800,20267069800,201500,201500,201500,201000,89
20240604,115700,20249149300,201000,201500,201500,201000,72
20240604,115600,20234665300,201000,201000,201500,201000,102
20240604,115500,20214137800,201000,201500,201500,201000,131
20240604,115400,20187773300,201000,201500,201500,201000,57
20240604,115300,20176296800,201500,201000,201500,201000,85
20240604,115200,20159199800,201500,201500,201500,201000,119
20240604,115100,20135242300,201000,201000,201500,201000,173
20240604,115000,20100461300,201000,201000,201500,201000,381
20240604,114900,20023719300,201500,201500,201500,201000,27
20240604,114800,20018284300,201000,201000,201500,201000,130
20240604,114700,19992146300,201500,201000,201500,201000,434
20240604,114600,19904734800,201500,201500,201500,201000,126
20240604,114500,19879402800,201000,201500,201500,201000,89
20240604,114400,19861485800,201000,201000,201500,201000,89
20240604,114300,19843574800,201500,201500,201500,201000,41
20240604,114200,19835323800,201000,201500,201500,201000,211
20240604,114100,19792860300,201000,201000,201500,201000,124
20240604,114000,19767912800,201000,201500,201500,201000,80
20240604,113900,19751827300,201500,201000,201500,201000,170
20240604,113800,19717608800,201000,201500,201500,201000,148
20240604,113700,19687859300,201500,201000,201500,201000,109
20240604,113600,19665929300,201500,201500,201500,201000,97
20240604,113500,19646407300,201500,201500,201500,201000,122
20240604,113400,19621882300,201000,201500,201500,201000,158
20240604,113300,19590093300,201000,201500,201500,201000,217
20240604,113200,19546465300,201500,201500,201500,201000,61
20240604,113100,19534199300,201500,201000,201500,201000,109
20240604,113000,19512255300,201000,201500,201500,201000,223
20240604,112900,19467422300,201000,201500,201500,201000,188
20240604,112800,19429605300,201000,201000,201500,201000,184
20240604,112700,19392614300,201500,201000,201500,201000,151
20240604,112600,19362222800,201000,201000,201500,201000,209
20240604,112500,19320183800,201000,201500,201500,201000,96
20240604,112400,19300886800,201500,201500,201500,201000,139
20240604,112300,19272932800,201500,201000,201500,201000,126
20240604,112200,19247562800,201500,201000,201500,201000,217
20240604,112100,19203905300,201000,201500,201500,201000,98
20240604,112000,19184180800,201000,201000,201500,201000,144
20240604,111900,19155213300,201500,201000,201500,201000,35
20240604,111800,19148165300,201000,201000,201500,201000,139
20240604,111700,19120182300,201000,201500,201500,201000,105
20240604,111600,19099059300,201000,201000,201500,201000,136
20240604,111500,19071702300,201500,201000,201500,201000,128
20240604,111400,19045949800,200500,201000,201500,200500,141
20240604,111300,19017606800,201000,201000,201500,200500,2062
20240604,111200,18603156300,200500,201000,201000,200500,91
20240604,111100,18584908800,201000,200500,201000,200500,87
20240604,111000,18567447800,200500,201000,201000,200500,139
20240604,110900,18539544800,201000,200500,201000,200500,68
20240604,110800,18525902800,200500,200500,201000,200500,83
20240604,110700,18509248300,201000,200500,201000,200500,2176
20240604,110600,18072941300,200500,201000,201000,200500,156
20240604,110500,18041659300,200500,201000,201500,200500,1094
20240604,110400,17821738800,201000,201000,201500,201000,153
20240604,110300,17790982300,201000,201000,201500,201000,581
20240604,110200,17674193300,201000,201500,201500,201000,199
20240604,110100,17634165300,201000,201000,201500,201000,97
20240604,110000,17614661300,201000,201500,201500,201000,305
20240604,105900,17553324300,201500,201000,201500,201000,111
20240604,105800,17531009300,201000,201500,201500,201000,171
20240604,105700,17496634800,201000,201500,201500,201000,124
20240604,105600,17471678300,201000,201500,201500,201000,91
20240604,105500,17453373300,201000,201000,201500,201000,124
20240604,105400,17428436300,201500,201500,201500,201000,272
20240604,105300,17373739800,201500,201500,201500,201000,130
20240604,105200,17347573800,201000,201000,201500,201000,129
20240604,105100,17321616800,201000,201000,201500,201000,199
20240604,105000,17281616300,201000,201500,201500,201000,219
20240604,104900,17237576300,201000,201000,201500,201000,113
20240604,104800,17214835300,201500,201000,201500,201000,67
20240604,104700,17201364300,201500,201000,201500,201000,107
20240604,104600,17179819300,201000,201500,201500,201000,240
20240604,104500,17131561800,201000,201500,201500,201000,187
20240604,104400,17093888300,201500,201000,201500,201000,125
20240604,104300,17068709800,201500,201500,201500,201000,41
20240604,104200,17060459300,201500,201500,201500,201000,89
20240604,104100,17042548800,201000,200500,201000,200500,683
20240604,104000,16905286800,200500,200500,201000,200500,77
20240604,103900,16889841300,201000,201000,201000,200500,360
20240604,103800,16817491800,201000,201000,201000,200500,119
20240604,103700,16793610800,200500,201000,201000,200500,60
20240604,103600,16781556800,201000,200500,201000,200500,99
20240604,103500,16761698800,200500,201000,201000,200500,52
20240604,103400,16751263300,201000,201000,201000,200500,146
20240604,103300,16721920800,201000,201000,201000,200500,162
20240604,103200,16689375300,201000,201000,201000,200500,109
20240604,103100,16667483800,201000,201000,201000,200500,296
20240604,103000,16608050300,201000,201000,201000,200500,150
20240604,102900,16577950300,201000,200500,201000,200500,303
20240604,102800,16517096300,200500,200500,201000,200500,897
20240604,102700,16336937300,200500,200500,201000,200500,33
20240604,102600,16330319800,201000,201500,201500,200500,267
20240604,102500,16276658300,201500,201500,201500,200500,253
20240604,102400,16225761300,201500,201000,201500,201000,531
20240604,102300,16118992300,201000,201000,201500,201000,727
20240604,102200,15972863800,201500,201000,201500,201000,306
20240604,102100,15911355800,201500,201500,201500,201000,2256
20240604,102000,15456775300,201500,201500,202000,201500,127
20240604,101900,15431181800,201500,201500,202000,201500,249
20240604,101800,15381004800,201500,202000,202000,201500,848
20240604,101700,15210124300,202000,202000,202000,201500,120
20240604,101600,15185895300,201500,202000,202000,201500,55
20240604,101500,15174803800,201500,202000,202000,201500,718
20240604,101400,15029775800,202000,201500,202000,201500,455
20240604,101300,14938069800,201500,201500,202000,201500,93
20240604,101200,14919325800,202000,202000,202000,201500,83
20240604,101100,14902565800,202000,201000,202000,201000,2022
20240604,101000,14495102800,201000,201000,201500,201000,697
20240604,100900,14354682300,201000,201000,201500,201000,469
20240604,100800,14260257800,201500,201000,201500,201000,206
20240604,100700,14218799800,201000,201000,201500,201000,54
20240604,100600,14207937800,201500,201500,201500,201000,270
20240604,100500,14153629300,201000,201000,201500,201000,308
20240604,100400,14091720300,201500,201000,201500,201000,556
20240604,100300,13979895300,201500,201000,201500,201000,50
20240604,100200,13969840800,201000,201500,201500,201000,152
20240604,100100,13939248800,201500,201500,201500,201000,99
20240604,100000,13919321300,201000,201500,201500,201000,69
20240604,095900,13905436800,201500,201500,201500,201000,205
20240604,095800,13864150300,201500,201000,201500,201000,218
20240604,095700,13820264800,201500,201500,201500,201000,149
20240604,095600,13790272800,201000,201500,201500,201000,275
20240604,095500,13734992300,201000,202000,202000,201000,769
20240604,095400,13579994300,202000,200500,202000,200500,5276
20240604,095300,12518016300,200500,200500,201000,200500,183
20240604,095200,12481304300,200500,200500,201000,200500,156
20240604,095100,12450004300,200500,200500,201000,200500,142
20240604,095000,12421484800,200500,201000,201000,200500,315
20240604,094900,12358228800,200500,200500,201000,200500,373
20240604,094800,12283422300,201000,201000,201000,200500,80
20240604,094700,12267377300,200500,200000,201000,200000,1114
20240604,094600,12043996800,200000,200500,201000,200000,452
20240604,094500,11953352800,201000,201000,201000,200500,483
20240604,094400,11856491300,201000,200500,201000,200500,1458
20240604,094300,11564110300,200500,201000,201000,200500,227
20240604,094200,11518535800,201000,201000,201000,200500,123
20240604,094100,11493846300,201000,201000,201000,200500,1177
20240604,094000,11257296800,201000,201000,201500,201000,142
20240604,093900,11228732800,201000,201500,201500,201000,294
20240604,093800,11169607800,201000,201000,201500,201000,255
20240604,093700,11118331800,201000,201000,201500,201000,94
20240604,093600,11099428800,201000,201500,201500,201000,152
20240604,093500,11068844300,201000,201500,201500,201000,262
20240604,093400,11016097300,201500,200500,201500,200500,713
20240604,093300,10872745300,200500,200500,201000,200500,132
20240604,093200,10846256800,201000,201000,201500,200500,957
20240604,093100,10653959300,201000,201000,201000,200500,441
20240604,093000,10565330300,201000,201000,201000,200500,84
20240604,092900,10548479300,201000,201500,201500,200500,180
20240604,092800,10512298300,201000,200500,201500,200500,3339
20240604,092700,9841431800,200500,200500,200500,200000,73
20240604,092600,9826822800,200000,200500,201000,200000,561
20240604,092500,9714363800,200500,201000,201000,200500,125
20240604,092400,9689267800,200500,200000,201000,200000,1593
20240604,092300,9369860800,199900,199900,200000,199800,271
20240604,092200,9315681000,199900,199900,200000,199900,482
20240604,092100,9219326600,199900,199800,200000,199800,440
20240604,092000,9131369700,199900,199800,199900,199800,408
20240604,091900,9049822100,199800,199700,200000,199600,353
20240604,091800,8979303100,199600,199400,199800,199400,439
20240604,091700,8891731900,199500,200000,200000,199400,2766
20240604,091600,8339478300,200000,200000,200500,200000,133
20240604,091500,8312871300,200500,200000,200500,200000,391
20240604,091400,8234649300,200000,199600,200500,199600,1396
20240604,091300,7955571100,199500,199200,199500,199000,1271
20240604,091200,7702363400,199200,199200,199200,198900,4193
20240604,091100,6867852700,199200,199900,200000,198800,7454
20240604,091000,5381456000,199900,200500,200500,199900,3903
20240604,090900,4600887500,200000,200500,200500,200000,293
20240604,090800,4542258000,200000,200500,200500,200000,546
20240604,090700,4433003500,200500,200000,200500,200000,452
20240604,090600,4342441500,200500,200500,201000,200000,3775
20240604,090500,3586508000,200000,201000,201000,200000,2474
20240604,090400,3090641000,201000,201000,201000,200500,476
20240604,090300,2994984000,201000,200500,201000,200500,349
20240604,090200,2924919000,201000,200500,201000,200000,1278
20240604,090100,2668731500,200500,201000,201000,200000,5649
20240604,090000,1536275500,201000,201000,202500,200500,7603