stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,183100,846721450,5340,5340,5340,5340,1690
20240604,183000,846721450,5340,5340,5340,5340,0
20240604,182900,846721450,5340,5340,5340,5340,0
20240604,182800,846721450,5340,5340,5340,5340,0
20240604,182700,846721450,5340,5340,5340,5340,0
20240604,182600,846721450,5340,5340,5340,5340,0
20240604,182500,846721450,5340,5340,5340,5340,0
20240604,182400,846721450,5340,5340,5340,5340,0
20240604,182300,846721450,5340,5340,5340,5340,0
20240604,182200,846721450,5340,5340,5340,5340,0
20240604,182100,846721450,5340,5340,5340,5340,0
20240604,182000,846721450,5340,5340,5340,5340,0
20240604,181900,846721450,5340,5340,5340,5340,0
20240604,181800,846721450,5340,5340,5340,5340,0
20240604,181700,846721450,5340,5340,5340,5340,0
20240604,181600,846721450,5340,5340,5340,5340,0
20240604,181500,846721450,5340,5340,5340,5340,0
20240604,181400,846721450,5340,5340,5340,5340,0
20240604,181300,846721450,5340,5340,5340,5340,0
20240604,181200,846721450,5340,5340,5340,5340,0
20240604,181100,846721450,5340,5340,5340,5340,0
20240604,181000,846721450,5340,5340,5340,5340,0
20240604,180900,846721450,5340,5340,5340,5340,0
20240604,180800,846721450,5340,5340,5340,5340,0
20240604,180700,846721450,5340,5340,5340,5340,0
20240604,180600,846721450,5340,5340,5340,5340,0
20240604,180500,846721450,5340,5340,5340,5340,0
20240604,180400,846721450,5340,5340,5340,5340,0
20240604,180300,846721450,5340,5340,5340,5340,0
20240604,180200,846721450,5340,5340,5340,5340,0
20240604,180100,846721450,5340,5340,5340,5340,1690
20240604,180000,846721450,5340,5340,5340,5340,0
20240604,175900,846721450,5340,5340,5340,5340,0
20240604,175800,846721450,5340,5340,5340,5340,0
20240604,175700,846721450,5340,5340,5340,5340,0
20240604,175600,846721450,5340,5340,5340,5340,0
20240604,175500,846721450,5340,5340,5340,5340,0
20240604,175400,846721450,5340,5340,5340,5340,0
20240604,175300,846721450,5340,5340,5340,5340,0
20240604,175200,846721450,5340,5340,5340,5340,0
20240604,175100,846721450,5340,5340,5340,5340,0
20240604,175000,846721450,5340,5340,5340,5340,0
20240604,174900,846721450,5340,5340,5340,5340,0
20240604,174800,846721450,5340,5340,5340,5340,0
20240604,174700,846721450,5340,5340,5340,5340,0
20240604,174600,846721450,5340,5340,5340,5340,0
20240604,174500,846721450,5340,5340,5340,5340,0
20240604,174400,846721450,5340,5340,5340,5340,0
20240604,174300,846721450,5340,5340,5340,5340,0
20240604,174200,846721450,5340,5340,5340,5340,0
20240604,174100,846721450,5340,5340,5340,5340,0
20240604,174000,846721450,5340,5340,5340,5340,0
20240604,173900,846721450,5340,5340,5340,5340,0
20240604,173800,846721450,5340,5340,5340,5340,0
20240604,173700,846721450,5340,5340,5340,5340,0
20240604,173600,846721450,5340,5340,5340,5340,0
20240604,173500,846721450,5340,5340,5340,5340,0
20240604,173400,846721450,5340,5340,5340,5340,0
20240604,173300,846721450,5340,5340,5340,5340,0
20240604,173200,846721450,5340,5340,5340,5340,0
20240604,173100,846721450,5340,5340,5340,5340,1690
20240604,173000,846721450,5340,5340,5340,5340,0
20240604,172900,846721450,5340,5340,5340,5340,0
20240604,172800,846721450,5340,5340,5340,5340,0
20240604,172700,846721450,5340,5340,5340,5340,0
20240604,172600,846721450,5340,5340,5340,5340,0
20240604,172500,846721450,5340,5340,5340,5340,0
20240604,172400,846721450,5340,5340,5340,5340,0
20240604,172300,846721450,5340,5340,5340,5340,0
20240604,172200,846721450,5340,5340,5340,5340,0
20240604,172100,846721450,5340,5340,5340,5340,0
20240604,172000,846721450,5340,5340,5340,5340,0
20240604,171900,846721450,5340,5340,5340,5340,0
20240604,171800,846721450,5340,5340,5340,5340,0
20240604,171700,846721450,5340,5340,5340,5340,0
20240604,171600,846721450,5340,5340,5340,5340,0
20240604,171500,846721450,5340,5340,5340,5340,0
20240604,171400,846721450,5340,5340,5340,5340,0
20240604,171300,846721450,5340,5340,5340,5340,0
20240604,171200,846721450,5340,5340,5340,5340,0
20240604,171100,846721450,5340,5340,5340,5340,0
20240604,171000,846721450,5340,5340,5340,5340,0
20240604,170900,846721450,5340,5340,5340,5340,0
20240604,170800,846721450,5340,5340,5340,5340,0
20240604,170700,846721450,5340,5340,5340,5340,0
20240604,170600,846721450,5340,5340,5340,5340,0
20240604,170500,846721450,5340,5340,5340,5340,0
20240604,170400,846721450,5340,5340,5340,5340,0
20240604,170300,846721450,5340,5340,5340,5340,0
20240604,170200,846721450,5340,5340,5340,5340,0
20240604,170100,846721450,5340,5340,5340,5340,1690
20240604,170000,846721450,5340,5340,5340,5340,0
20240604,165900,846721450,5340,5340,5340,5340,0
20240604,165800,846721450,5340,5340,5340,5340,0
20240604,165700,846721450,5340,5340,5340,5340,0
20240604,165600,846721450,5340,5340,5340,5340,0
20240604,165500,846721450,5340,5340,5340,5340,0
20240604,165400,846721450,5340,5340,5340,5340,0
20240604,165300,846721450,5340,5340,5340,5340,0
20240604,165200,846721450,5340,5340,5340,5340,0
20240604,165100,846721450,5340,5340,5340,5340,0
20240604,165000,846721450,5340,5340,5340,5340,0
20240604,164900,846721450,5340,5340,5340,5340,0
20240604,164800,846721450,5340,5340,5340,5340,0
20240604,164700,846721450,5340,5340,5340,5340,0
20240604,164600,846721450,5340,5340,5340,5340,0
20240604,164500,846721450,5340,5340,5340,5340,0
20240604,164400,846721450,5340,5340,5340,5340,0
20240604,164300,846721450,5340,5340,5340,5340,0
20240604,164200,846721450,5340,5340,5340,5340,0
20240604,164100,846721450,5340,5340,5340,5340,0
20240604,164000,846721450,5340,5340,5340,5340,0
20240604,163900,846721450,5340,5340,5340,5340,0
20240604,163800,846721450,5340,5340,5340,5340,0
20240604,163700,846721450,5340,5340,5340,5340,0
20240604,163600,846721450,5340,5340,5340,5340,0
20240604,163500,846721450,5340,5340,5340,5340,0
20240604,163400,846721450,5340,5340,5340,5340,0
20240604,163300,846721450,5340,5340,5340,5340,0
20240604,163200,846721450,5340,5340,5340,5340,0
20240604,163100,846721450,5340,5340,5340,5340,1690
20240604,163000,846721450,5340,5340,5340,5340,0
20240604,162900,846721450,5340,5340,5340,5340,0
20240604,162800,846721450,5340,5340,5340,5340,0
20240604,162700,846721450,5340,5340,5340,5340,0
20240604,162600,846721450,5340,5340,5340,5340,0
20240604,162500,846721450,5340,5340,5340,5340,0
20240604,162400,846721450,5340,5340,5340,5340,0
20240604,162300,846721450,5340,5340,5340,5340,0
20240604,162200,846721450,5340,5340,5340,5340,0
20240604,162100,846721450,5340,5340,5340,5340,0
20240604,162000,846721450,5340,5340,5340,5340,0
20240604,161900,846721450,5340,5340,5340,5340,0
20240604,161800,846721450,5340,5340,5340,5340,0
20240604,161700,846721450,5340,5340,5340,5340,0
20240604,161600,846721450,5340,5340,5340,5340,0
20240604,161500,846721450,5340,5340,5340,5340,0
20240604,161400,846721450,5340,5340,5340,5340,0
20240604,161300,846721450,5340,5340,5340,5340,0
20240604,161200,846721450,5340,5340,5340,5340,0
20240604,161100,846721450,5340,5340,5340,5340,0
20240604,161000,846721450,5340,5340,5340,5340,0
20240604,160900,846721450,5340,5340,5340,5340,0
20240604,160800,846721450,5340,5340,5340,5340,0
20240604,160700,846721450,5340,5340,5340,5340,0
20240604,160600,846721450,5340,5340,5340,5340,0
20240604,160500,846721450,5340,5340,5340,5340,0
20240604,160400,846721450,5340,5340,5340,5340,0
20240604,160300,846721450,5340,5340,5340,5340,0
20240604,160200,846721450,5340,5340,5340,5340,0
20240604,160100,846721450,5340,5340,5340,5340,1690
20240604,160000,846721450,5340,5340,5340,5340,0
20240604,155900,846721450,5340,5340,5340,5340,0
20240604,155800,846721450,5340,5340,5340,5340,0
20240604,155700,846721450,5340,5340,5340,5340,0
20240604,155600,846721450,5340,5340,5340,5340,0
20240604,155500,846721450,5340,5340,5340,5340,0
20240604,155400,846721450,5340,5340,5340,5340,0
20240604,155300,846721450,5340,5340,5340,5340,0
20240604,155200,846721450,5340,5340,5340,5340,0
20240604,155100,846721450,5340,5340,5340,5340,0
20240604,155000,846721450,5340,5340,5340,5340,0
20240604,154900,846721450,5340,5340,5340,5340,0
20240604,154800,846721450,5340,5340,5340,5340,0
20240604,154700,846721450,5340,5340,5340,5340,0
20240604,154600,846721450,5340,5340,5340,5340,0
20240604,154500,846721450,5340,5340,5340,5340,0
20240604,154400,846721450,5340,5340,5340,5340,0
20240604,154300,846721450,5340,5340,5340,5340,0
20240604,154200,846721450,5340,5340,5340,5340,0
20240604,154100,846721450,5340,5340,5340,5340,0
20240604,154000,846721450,5340,5340,5340,5340,0
20240604,153900,846721450,5340,5340,5340,5340,0
20240604,153800,846721450,5340,5340,5340,5340,0
20240604,153700,846721450,5340,5340,5340,5340,0
20240604,153600,846721450,5340,5340,5340,5340,0
20240604,153500,846721450,5340,5340,5340,5340,0
20240604,153400,846721450,5340,5340,5340,5340,0
20240604,153300,846721450,5340,5340,5340,5340,0
20240604,153200,846721450,5340,5340,5340,5340,0
20240604,153100,846721450,5340,5340,5340,5340,1690
20240604,153000,846721450,5340,5340,5340,5340,1690
20240604,152900,837696850,5350,5350,5350,5350,0
20240604,152800,837696850,5350,5350,5350,5350,0
20240604,152700,837696850,5350,5350,5350,5350,0
20240604,152600,837696850,5350,5350,5350,5350,0
20240604,152500,837696850,5350,5350,5350,5350,0
20240604,152400,837696850,5350,5350,5350,5350,0
20240604,152300,837696850,5350,5350,5350,5350,0
20240604,152200,837696850,5350,5350,5350,5350,0
20240604,152100,837696850,5350,5350,5350,5350,0
20240604,152000,837696850,5350,5350,5350,5350,0
20240604,151900,837696850,5350,5340,5350,5310,2824
20240604,151800,822666430,5340,5340,5340,5340,2
20240604,151700,822655750,5340,5340,5340,5340,602
20240604,151600,819441070,5340,5340,5350,5340,392
20240604,151500,817347770,5350,5340,5350,5340,77
20240604,151400,816936550,5340,5340,5340,5340,16
20240604,151300,816851110,5340,5340,5360,5340,18
20240604,151200,816754950,5340,5340,5350,5340,547
20240604,151100,813828850,5340,5340,5350,5340,29
20240604,151000,813673970,5350,5340,5350,5340,91
20240604,150900,813187270,5340,5340,5340,5340,20
20240604,150800,813080470,5340,5340,5340,5340,21
20240604,150700,812968330,5350,5340,5350,5330,24
20240604,150600,812840270,5330,5340,5340,5330,639
20240604,150500,809434180,5330,5330,5340,5330,223
20240604,150400,808245550,5330,5330,5350,5330,20
20240604,150300,808138910,5330,5330,5330,5330,17
20240604,150200,808048300,5330,5340,5360,5330,16
20240604,150100,807962870,5340,5340,5350,5340,18
20240604,150000,807866730,5340,5350,5370,5340,84
20240604,145900,807417240,5350,5340,5350,5330,18
20240604,145800,807321190,5340,5340,5370,5330,1774
20240604,145700,797860350,5340,5340,5350,5340,13
20240604,145600,797790910,5340,5350,5370,5340,99
20240604,145500,797261490,5340,5360,5370,5340,316
20240604,145400,795567900,5360,5360,5370,5360,332
20240604,145300,793788170,5360,5360,5360,5360,63
20240604,145200,793450490,5370,5360,5370,5360,169
20240604,145100,792544370,5370,5360,5370,5360,5
20240604,145000,792517550,5360,5350,5370,5350,30
20240604,144900,792356570,5340,5360,5360,5340,10
20240604,144800,792303070,5370,5360,5370,5360,17
20240604,144700,792211840,5360,5370,5370,5360,9
20240604,144600,792163550,5370,5370,5370,5360,18
20240604,144500,792066910,5370,5380,5380,5360,12
20240604,144400,792002430,5360,5380,5380,5360,117
20240604,144300,791375010,5360,5380,5380,5360,7
20240604,144200,791337370,5380,5360,5380,5360,21
20240604,144100,791224510,5380,5340,5380,5340,11
20240604,144000,791165490,5380,5360,5380,5360,17
20240604,143900,791074270,5380,5360,5380,5340,357
20240604,143800,789164730,5380,5380,5380,5380,15
20240604,143700,789084030,5380,5380,5380,5360,30
20240604,143600,788922790,5380,5380,5380,5380,7
20240604,143500,788885130,5340,5360,5380,5340,204
20240604,143400,787791490,5360,5360,5380,5360,131
20240604,143300,787089200,5360,5380,5380,5360,20
20240604,143200,786981660,5360,5360,5380,5360,116
20240604,143100,786357740,5380,5380,5380,5380,15
20240604,143000,786277040,5380,5360,5380,5360,31
20240604,142900,786110370,5380,5380,5380,5380,15
20240604,142800,786029670,5370,5360,5380,5360,20
20240604,142700,785922280,5380,5380,5380,5380,18
20240604,142600,785825440,5380,5360,5380,5360,11
20240604,142500,785766340,5380,5360,5380,5360,265
20240604,142400,784345540,5360,5340,5360,5340,7
20240604,142300,784308040,5360,5360,5360,5340,29
20240604,142200,784152720,5330,5330,5330,5330,4
20240604,142100,784131400,5360,5350,5380,5340,5497
20240604,142000,754750990,5350,5350,5350,5350,3
20240604,141900,754734940,5360,5350,5360,5350,26
20240604,141800,754595590,5350,5350,5360,5350,120
20240604,141700,753953580,5360,5350,5360,5350,223
20240604,141600,752760310,5360,5360,5360,5350,22
20240604,141500,752642420,5360,5360,5360,5350,49
20240604,141400,752379880,5360,5360,5360,5360,16
20240604,141300,752294120,5360,5360,5360,5350,24
20240604,141200,752165540,5360,5360,5360,5360,24
20240604,141100,752036900,5350,5360,5360,5350,37
20240604,141000,751838650,5360,5360,5360,5360,52
20240604,140900,751559930,5350,5360,5360,5350,2
20240604,140800,751549220,5350,5350,5360,5350,74
20240604,140700,751153080,5350,5350,5350,5350,4
20240604,140600,751131680,5360,5350,5360,5350,29
20240604,140500,750976290,5360,5360,5360,5360,0
20240604,140400,750976290,5360,5350,5360,5350,29
20240604,140300,750820950,5350,5350,5350,5350,21
20240604,140200,750708600,5360,5350,5360,5350,11
20240604,140100,750649650,5350,5350,5360,5350,563
20240604,140000,747637220,5350,5350,5350,5350,4
20240604,135900,747615820,5350,5350,5350,5350,6
20240604,135800,747583720,5350,5360,5360,5350,559
20240604,135700,744591410,5360,5360,5360,5360,0
20240604,135600,744591410,5360,5350,5360,5350,226
20240604,135500,743382070,5350,5350,5350,5350,500
20240604,135400,740707070,5350,5350,5350,5350,6
20240604,135300,740674970,5360,5350,5360,5350,28
20240604,135200,740524900,5360,5360,5360,5360,2960
20240604,135100,724659300,5370,5360,5370,5360,43
20240604,135000,724428400,5370,5360,5370,5360,137
20240604,134900,723693960,5370,5370,5370,5360,975
20240604,134800,718458680,5370,5370,5370,5370,1000
20240604,134700,713088680,5370,5370,5370,5370,504
20240604,134600,710382200,5370,5370,5370,5370,15
20240604,134500,710301650,5370,5370,5370,5370,4
20240604,134400,710280170,5370,5370,5370,5370,84
20240604,134300,709829090,5370,5370,5370,5370,1
20240604,134200,709823720,5370,5370,5370,5370,4
20240604,134100,709802240,5370,5370,5380,5370,5
20240604,134000,709775370,5380,5370,5380,5370,9
20240604,133900,709727010,5370,5370,5370,5370,1
20240604,133800,709721640,5380,5380,5380,5370,5
20240604,133700,709694750,5370,5380,5380,5370,18
20240604,133600,709597970,5370,5370,5370,5370,2
20240604,133500,709587230,5370,5370,5370,5370,4
20240604,133400,709565750,5370,5370,5370,5370,4
20240604,133300,709544270,5370,5370,5370,5370,0
20240604,133200,709544270,5370,5380,5380,5370,1055
20240604,133100,703869830,5380,5380,5380,5380,0
20240604,133000,703869830,5380,5380,5380,5380,11
20240604,132900,703810650,5380,5380,5380,5380,1
20240604,132800,703805270,5380,5380,5390,5380,7
20240604,132700,703767570,5390,5380,5390,5380,1033
20240604,132600,698209910,5370,5370,5370,5370,4
20240604,132500,698188430,5370,5370,5370,5370,7
20240604,132400,698150840,5370,5370,5370,5370,0
20240604,132300,698150840,5370,5370,5370,5370,4
20240604,132200,698129360,5370,5370,5370,5370,2
20240604,132100,698118620,5390,5370,5390,5370,2
20240604,132000,698107860,5370,5370,5400,5370,1008
20240604,131900,692694810,5370,5390,5390,5370,69
20240604,131800,692322980,5400,5370,5400,5370,504
20240604,131700,689602180,5370,5370,5370,5370,54
20240604,131600,689312200,5370,5370,5370,5370,5
20240604,131500,689285350,5370,5370,5380,5370,101
20240604,131400,688742480,5370,5370,5370,5370,108
20240604,131300,688162520,5370,5370,5370,5370,5
20240604,131200,688135670,5370,5370,5370,5370,0
20240604,131100,688135670,5370,5370,5370,5370,10
20240604,131000,688081970,5390,5370,5390,5370,23
20240604,130900,687958220,5370,5370,5370,5370,4
20240604,130800,687936740,5390,5390,5390,5370,10
20240604,130700,687882860,5370,5370,5390,5370,34
20240604,130600,687700240,5370,5370,5370,5370,106
20240604,130500,687131020,5390,5390,5390,5390,2
20240604,130400,687120240,5370,5370,5390,5370,10
20240604,130300,687066500,5370,5370,5370,5370,398
20240604,130200,684929240,5370,5390,5390,5370,4
20240604,130100,684907700,5390,5370,5390,5370,6
20240604,130000,684875460,5370,5390,5390,5370,6
20240604,125900,684843200,5390,5370,5390,5370,4
20240604,125800,684821700,5370,5370,5370,5370,1
20240604,125700,684816330,5370,5370,5370,5370,835
20240604,125600,680332380,5370,5370,5370,5370,3
20240604,125500,680316270,5370,5370,5370,5370,1
20240604,125400,680310900,5370,5370,5370,5370,190
20240604,125300,679290600,5400,5370,5400,5370,137
20240604,125200,678554760,5370,5370,5370,5370,5
20240604,125100,678527910,5370,5370,5370,5370,1
20240604,125000,678522540,5370,5390,5390,5370,62
20240604,124900,678189360,5390,5380,5390,5370,1520
20240604,124800,670016580,5380,5380,5380,5380,42
20240604,124700,669790620,5380,5380,5380,5380,7
20240604,124600,669752960,5380,5380,5380,5380,0
20240604,124500,669752960,5380,5380,5390,5380,12
20240604,124400,669688350,5390,5390,5390,5390,143
20240604,124300,668917580,5390,5400,5400,5390,15
20240604,124200,668836630,5390,5390,5390,5390,7
20240604,124100,668798900,5390,5390,5390,5390,13
20240604,124000,668728830,5390,5400,5400,5390,14
20240604,123900,668653260,5400,5400,5400,5390,24
20240604,123800,668523750,5390,5390,5390,5390,4
20240604,123700,668502190,5390,5390,5390,5390,6
20240604,123600,668469850,5390,5400,5400,5390,301
20240604,123500,666844460,5390,5390,5390,5390,3
20240604,123400,666828290,5390,5390,5400,5390,23
20240604,123300,666704120,5390,5390,5390,5390,5
20240604,123200,666677170,5390,5390,5390,5390,128
20240604,123100,665987250,5390,5390,5390,5390,124
20240604,123000,665318890,5390,5400,5400,5390,97
20240604,122900,664795860,5400,5380,5400,5380,2
20240604,122800,664785080,5400,5380,5400,5380,7
20240604,122700,664747380,5390,5390,5390,5380,341
20240604,122600,662911060,5390,5390,5400,5390,8
20240604,122500,662867930,5390,5390,5400,5390,143
20240604,122400,662096960,5400,5390,5400,5390,321
20240604,122300,660363570,5390,5390,5390,5390,30
20240604,122200,660201870,5400,5400,5400,5390,9
20240604,122100,660153330,5400,5390,5400,5390,8
20240604,122000,660110170,5390,5390,5400,5390,60
20240604,121900,659786750,5400,5400,5400,5390,5
20240604,121800,659759780,5400,5390,5400,5390,2028
20240604,121700,648827330,5390,5400,5400,5390,2
20240604,121600,648816540,5400,5400,5400,5400,142
20240604,121500,648049740,5400,5400,5410,5400,1070
20240604,121400,642271730,5400,5410,5410,5400,641
20240604,121300,638808830,5410,5410,5410,5410,1005
20240604,121200,633371780,5420,5420,5420,5420,641
20240604,121100,629897560,5420,5430,5430,5420,11
20240604,121000,629837860,5430,5430,5430,5430,80
20240604,120900,629403460,5430,5430,5440,5430,366
20240604,120800,627416060,5430,5440,5440,5430,1530
20240604,120700,619102900,5430,5430,5430,5420,655
20240604,120600,615547250,5420,5430,5440,5420,1221
20240604,120500,608928990,5420,5440,5440,5420,8
20240604,120400,608885490,5420,5430,5430,5420,10
20240604,120300,608831270,5430,5430,5430,5430,43
20240604,120200,608597780,5420,5420,5420,5420,2
20240604,120100,608586940,5420,5420,5440,5420,59
20240604,120000,608267100,5420,5430,5440,5420,3039
20240604,115900,591769990,5430,5430,5440,5430,610
20240604,115800,588457510,5450,5440,5450,5440,1896
20240604,115700,578143010,5440,5440,5460,5440,932
20240604,115600,573072900,5440,5430,5460,5430,151
20240604,115500,572249260,5460,5460,5460,5430,1799
20240604,115400,562426750,5430,5450,5450,5430,1248
20240604,115300,555636730,5440,5440,5460,5440,53
20240604,115200,555348330,5460,5440,5460,5440,184
20240604,115100,554346930,5460,5440,5460,5440,150
20240604,115000,553529030,5460,5450,5460,5450,973
20240604,114900,548225500,5440,5450,5450,5440,2846
20240604,114800,532742750,5460,5460,5470,5460,562
20240604,114700,529674220,5440,5440,5480,5430,4857
20240604,114600,503098460,5440,5430,5440,5430,175
20240604,114500,502147190,5430,5450,5450,5430,3788
20240604,114400,481519880,5440,5440,5440,5430,2557
20240604,114300,467609810,5440,5410,5440,5400,1910
20240604,114200,457268220,5410,5410,5420,5400,930
20240604,114100,452236900,5410,5410,5410,5400,161
20240604,114000,451365930,5410,5430,5430,5400,957
20240604,113900,446187240,5430,5450,5460,5410,6992
20240604,113800,408237770,5450,5400,5450,5380,13464
20240604,113700,335089160,5380,5390,5400,5380,5
20240604,113600,335062230,5370,5400,5400,5370,2
20240604,113500,335051460,5380,5400,5400,5380,1145
20240604,113400,328891340,5380,5400,5400,5380,261
20240604,113300,327487120,5390,5380,5400,5380,15
20240604,113200,327406310,5400,5400,5400,5400,0
20240604,113100,327406310,5400,5400,5400,5380,4
20240604,113000,327384730,5390,5390,5390,5370,139
20240604,112900,326635700,5390,5380,5390,5380,21
20240604,112800,326522710,5390,5370,5390,5370,5
20240604,112700,326495840,5390,5390,5390,5370,58
20240604,112600,326183300,5390,5390,5390,5390,1
20240604,112500,326177910,5360,5380,5400,5360,1797
20240604,112400,316492040,5370,5370,5370,5370,386
20240604,112300,314419220,5370,5370,5370,5360,13
20240604,112200,314349480,5360,5360,5370,5360,5
20240604,112100,314322670,5360,5360,5370,5360,64
20240604,112000,313979080,5370,5360,5370,5360,314
20240604,111900,312292920,5370,5370,5370,5360,5
20240604,111800,312266100,5370,5360,5370,5360,10
20240604,111700,312212450,5370,5370,5370,5370,31
20240604,111600,312045980,5370,5370,5370,5360,70
20240604,111500,311670150,5360,5360,5360,5360,3
20240604,111400,311654070,5370,5360,5370,5360,6
20240604,111300,311621900,5370,5370,5370,5370,0
20240604,111200,311621900,5370,5370,5370,5360,940
20240604,111100,306574150,5360,5370,5370,5360,76
20240604,111000,306166090,5370,5370,5370,5360,34
20240604,110900,305983530,5360,5370,5370,5360,255
20240604,110800,304614310,5360,5360,5370,5360,9
20240604,110700,304566030,5370,5370,5370,5370,2
20240604,110600,304555290,5360,5370,5370,5360,120
20240604,110500,303912080,5370,5350,5370,5350,69
20240604,110400,303541950,5370,5350,5370,5350,10
20240604,110300,303488370,5370,5350,5370,5350,19
20240604,110200,303386680,5370,5340,5370,5340,1964
20240604,110100,292861220,5350,5340,5350,5340,129
20240604,110000,292171090,5340,5350,5350,5330,1005
20240604,105900,286814350,5330,5330,5330,5330,6
20240604,105800,286782370,5350,5340,5350,5330,215
20240604,105700,285636250,5350,5330,5350,5330,14
20240604,105600,285561560,5350,5350,5350,5350,987
20240604,105500,280281110,5330,5330,5350,5330,110
20240604,105400,279694650,5330,5350,5350,5330,5
20240604,105300,279667980,5330,5350,5350,5330,117
20240604,105200,279043130,5340,5340,5350,5340,914
20240604,105100,274162360,5350,5350,5350,5350,3
20240604,105000,274146310,5350,5350,5350,5340,7
20240604,104900,274108910,5340,5350,5350,5340,26
20240604,104800,273969960,5340,5330,5350,5330,26
20240604,104700,273831130,5350,5350,5350,5330,57
20240604,104600,273526300,5350,5330,5350,5330,41
20240604,104500,273307050,5350,5330,5350,5330,4
20240604,104400,273285690,5350,5340,5350,5330,4
20240604,104300,273264340,5350,5350,5350,5340,217
20240604,104200,272105400,5330,5320,5330,5320,47
20240604,104100,271855280,5330,5330,5330,5330,1205
20240604,104000,265432630,5330,5330,5330,5330,5
20240604,103900,265405980,5340,5340,5350,5340,17
20240604,103800,265315190,5330,5330,5350,5330,9
20240604,103700,265267200,5350,5350,5350,5330,17
20240604,103600,265176470,5330,5340,5350,5330,68
20240604,103500,264813440,5360,5360,5360,5330,9
20240604,103400,264765340,5360,5340,5360,5330,2418
20240604,103300,251862540,5350,5350,5350,5330,219
20240604,103200,250693080,5350,5340,5350,5340,512
20240604,103100,247953990,5340,5330,5340,5330,145
20240604,103000,247179740,5330,5330,5330,5330,2
20240604,102900,247169080,5340,5340,5340,5330,39
20240604,102800,246960840,5340,5330,5340,5330,105
20240604,102700,246400180,5340,5320,5340,5320,14
20240604,102600,246325530,5340,5320,5340,5320,332
20240604,102500,244552760,5320,5330,5330,5320,2209
20240604,102400,232780070,5330,5310,5330,5310,3
20240604,102300,232764120,5330,5310,5330,5310,19
20240604,102200,232662990,5330,5310,5330,5310,3
20240604,102100,232647040,5330,5320,5330,5300,5
20240604,102000,232620490,5300,5320,5320,5300,225
20240604,101900,231423990,5300,5320,5320,5300,4
20240604,101800,231402770,5310,5320,5320,5310,51
20240604,101700,231131570,5320,5320,5320,5320,1
20240604,101600,231126250,5300,5290,5300,5290,9
20240604,101500,231078580,5320,5320,5320,5320,1
20240604,101400,231073260,5290,5290,5320,5290,8
20240604,101300,231030910,5320,5320,5320,5290,55
20240604,101200,230738740,5300,5310,5320,5300,8
20240604,101100,230696290,5300,5300,5300,5300,3
20240604,101000,230680390,5300,5300,5300,5300,2
20240604,100900,230669790,5320,5290,5320,5290,9
20240604,100800,230622120,5330,5330,5330,5290,6
20240604,100700,230590260,5290,5320,5320,5290,3
20240604,100600,230574360,5290,5310,5320,5290,54
20240604,100500,230287340,5310,5310,5310,5290,5
20240604,100400,230260830,5290,5310,5310,5290,10
20240604,100300,230207890,5290,5310,5310,5290,5
20240604,100200,230181380,5300,5300,5300,5300,28
20240604,100100,230032980,5300,5300,5300,5300,5
20240604,100000,230006480,5290,5290,5290,5290,0
20240604,095900,230006480,5290,5310,5310,5290,12
20240604,095800,229942950,5300,5290,5310,5290,90
20240604,095700,229466080,5280,5280,5290,5280,14
20240604,095600,229392100,5310,5280,5310,5280,171
20240604,095500,228485650,5310,5310,5310,5310,1
20240604,095400,228480340,5280,5310,5310,5280,51
20240604,095300,228210970,5280,5310,5310,5280,45
20240604,095200,227972740,5280,5280,5280,5280,4
20240604,095100,227951620,5280,5280,5280,5280,85
20240604,095000,227502820,5280,5290,5310,5280,270
20240604,094900,226076430,5300,5300,5300,5300,1
20240604,094800,226071130,5290,5290,5290,5290,2
20240604,094700,226060550,5290,5300,5300,5290,15
20240604,094600,225981080,5290,5280,5290,5280,143
20240604,094500,225224640,5280,5280,5280,5270,206
20240604,094400,224138750,5270,5270,5290,5270,748
20240604,094300,220196770,5280,5280,5280,5280,69
20240604,094200,219832450,5280,5280,5290,5280,6
20240604,094100,219800760,5270,5280,5280,5270,1002
20240604,094000,214514980,5290,5290,5290,5280,8
20240604,093900,214472720,5290,5280,5290,5280,4
20240604,093800,214451580,5270,5270,5290,5270,16
20240604,093700,214367240,5270,5290,5290,5270,404
20240604,093600,212235900,5290,5280,5290,5270,1768
20240604,093500,202917940,5270,5270,5300,5270,37
20240604,093400,202722400,5270,5270,5270,5270,13311
20240604,093300,132573430,5260,5260,5260,5250,2383
20240604,093200,120051550,5250,5280,5280,5250,3655
20240604,093100,100786260,5280,5280,5280,5280,27
20240604,093000,100643700,5280,5290,5290,5280,369
20240604,092900,98691770,5280,5290,5290,5280,10
20240604,092800,98638900,5290,5280,5290,5280,108
20240604,092700,98068590,5290,5290,5290,5290,416
20240604,092600,95867950,5300,5290,5300,5290,210
20240604,092500,94755010,5300,5310,5310,5300,51
20240604,092400,94484700,5310,5290,5310,5280,2725
20240604,092300,80092830,5290,5290,5310,5290,204
20240604,092200,79009750,5290,5290,5300,5290,1588
20240604,092100,70606230,5290,5300,5300,5290,4
20240604,092000,70585040,5300,5300,5310,5300,205
20240604,091900,69498490,5300,5290,5300,5290,17
20240604,091800,69408410,5290,5300,5300,5290,307
20240604,091700,67784330,5310,5290,5310,5290,301
20240604,091600,66192020,5290,5290,5290,5290,3264
20240604,091500,48925460,5290,5300,5310,5290,1618
20240604,091400,40360050,5310,5300,5310,5290,7
20240604,091300,40322970,5310,5290,5310,5290,20
20240604,091200,40216810,5290,5300,5300,5290,4
20240604,091100,40195640,5290,5290,5290,5290,9
20240604,091000,40148030,5300,5310,5310,5300,431
20240604,090900,37863710,5320,5310,5320,5310,44
20240604,090800,37630050,5300,5330,5330,5290,72
20240604,090700,37248430,5300,5320,5350,5290,1957
20240604,090600,26874180,5380,5300,5380,5300,507
20240604,090500,24182940,5300,5310,5310,5300,2078
20240604,090400,13168820,5310,5300,5330,5300,46
20240604,090300,12923790,5330,5330,5330,5330,21
20240604,090200,12811860,5330,5300,5330,5290,533
20240604,090100,9985350,5330,5330,5330,5330,0
20240604,090000,9985350,5330,5300,5330,5300,1884