stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,191000,468327735,2065,2065,2065,2065,429
20240604,190900,468327735,2065,2065,2065,2065,0
20240604,190800,468327735,2065,2065,2065,2065,0
20240604,190700,468327735,2065,2065,2065,2065,0
20240604,190600,468327735,2065,2065,2065,2065,0
20240604,190500,468327735,2065,2065,2065,2065,0
20240604,190400,468327735,2065,2065,2065,2065,0
20240604,190300,468327735,2065,2065,2065,2065,0
20240604,190200,468327735,2065,2065,2065,2065,0
20240604,190100,468327735,2065,2065,2065,2065,0
20240604,190000,468327735,2065,2065,2065,2065,0
20240604,185900,468327735,2065,2065,2065,2065,0
20240604,185800,468327735,2065,2065,2065,2065,0
20240604,185700,468327735,2065,2065,2065,2065,0
20240604,185600,468327735,2065,2065,2065,2065,0
20240604,185500,468327735,2065,2065,2065,2065,0
20240604,185400,468327735,2065,2065,2065,2065,0
20240604,185300,468327735,2065,2065,2065,2065,0
20240604,185200,468327735,2065,2065,2065,2065,0
20240604,185100,468327735,2065,2065,2065,2065,0
20240604,185000,468327735,2065,2065,2065,2065,0
20240604,184900,468327735,2065,2065,2065,2065,0
20240604,184800,468327735,2065,2065,2065,2065,0
20240604,184700,468327735,2065,2065,2065,2065,0
20240604,184600,468327735,2065,2065,2065,2065,0
20240604,184500,468327735,2065,2065,2065,2065,0
20240604,184400,468327735,2065,2065,2065,2065,0
20240604,184300,468327735,2065,2065,2065,2065,0
20240604,184200,468327735,2065,2065,2065,2065,0
20240604,184100,468327735,2065,2065,2065,2065,0
20240604,184000,468327735,2065,2065,2065,2065,429
20240604,183900,468327735,2065,2065,2065,2065,0
20240604,183800,468327735,2065,2065,2065,2065,0
20240604,183700,468327735,2065,2065,2065,2065,0
20240604,183600,468327735,2065,2065,2065,2065,0
20240604,183500,468327735,2065,2065,2065,2065,0
20240604,183400,468327735,2065,2065,2065,2065,0
20240604,183300,468327735,2065,2065,2065,2065,0
20240604,183200,468327735,2065,2065,2065,2065,0
20240604,183100,468327735,2065,2065,2065,2065,0
20240604,183000,468327735,2065,2065,2065,2065,0
20240604,182900,468327735,2065,2065,2065,2065,0
20240604,182800,468327735,2065,2065,2065,2065,0
20240604,182700,468327735,2065,2065,2065,2065,0
20240604,182600,468327735,2065,2065,2065,2065,0
20240604,182500,468327735,2065,2065,2065,2065,0
20240604,182400,468327735,2065,2065,2065,2065,0
20240604,182300,468327735,2065,2065,2065,2065,0
20240604,182200,468327735,2065,2065,2065,2065,0
20240604,182100,468327735,2065,2065,2065,2065,0
20240604,182000,468327735,2065,2065,2065,2065,0
20240604,181900,468327735,2065,2065,2065,2065,0
20240604,181800,468327735,2065,2065,2065,2065,0
20240604,181700,468327735,2065,2065,2065,2065,0
20240604,181600,468327735,2065,2065,2065,2065,0
20240604,181500,468327735,2065,2065,2065,2065,0
20240604,181400,468327735,2065,2065,2065,2065,0
20240604,181300,468327735,2065,2065,2065,2065,0
20240604,181200,468327735,2065,2065,2065,2065,0
20240604,181100,468327735,2065,2065,2065,2065,0
20240604,181000,468327735,2065,2065,2065,2065,429
20240604,180900,468327735,2065,2065,2065,2065,0
20240604,180800,468327735,2065,2065,2065,2065,0
20240604,180700,468327735,2065,2065,2065,2065,0
20240604,180600,468327735,2065,2065,2065,2065,0
20240604,180500,468327735,2065,2065,2065,2065,0
20240604,180400,468327735,2065,2065,2065,2065,0
20240604,180300,468327735,2065,2065,2065,2065,0
20240604,180200,468327735,2065,2065,2065,2065,0
20240604,180100,468327735,2065,2065,2065,2065,0
20240604,180000,468327735,2065,2065,2065,2065,0
20240604,175900,468327735,2065,2065,2065,2065,0
20240604,175800,468327735,2065,2065,2065,2065,0
20240604,175700,468327735,2065,2065,2065,2065,0
20240604,175600,468327735,2065,2065,2065,2065,0
20240604,175500,468327735,2065,2065,2065,2065,0
20240604,175400,468327735,2065,2065,2065,2065,0
20240604,175300,468327735,2065,2065,2065,2065,0
20240604,175200,468327735,2065,2065,2065,2065,0
20240604,175100,468327735,2065,2065,2065,2065,0
20240604,175000,468327735,2065,2065,2065,2065,0
20240604,174900,468327735,2065,2065,2065,2065,0
20240604,174800,468327735,2065,2065,2065,2065,0
20240604,174700,468327735,2065,2065,2065,2065,0
20240604,174600,468327735,2065,2065,2065,2065,0
20240604,174500,468327735,2065,2065,2065,2065,0
20240604,174400,468327735,2065,2065,2065,2065,0
20240604,174300,468327735,2065,2065,2065,2065,0
20240604,174200,468327735,2065,2065,2065,2065,0
20240604,174100,468327735,2065,2065,2065,2065,0
20240604,174000,468327735,2065,2065,2065,2065,429
20240604,173900,468327735,2065,2065,2065,2065,0
20240604,173800,468327735,2065,2065,2065,2065,0
20240604,173700,468327735,2065,2065,2065,2065,0
20240604,173600,468327735,2065,2065,2065,2065,0
20240604,173500,468327735,2065,2065,2065,2065,0
20240604,173400,468327735,2065,2065,2065,2065,0
20240604,173300,468327735,2065,2065,2065,2065,0
20240604,173200,468327735,2065,2065,2065,2065,0
20240604,173100,468327735,2065,2065,2065,2065,0
20240604,173000,468327735,2065,2065,2065,2065,0
20240604,172900,468327735,2065,2065,2065,2065,0
20240604,172800,468327735,2065,2065,2065,2065,0
20240604,172700,468327735,2065,2065,2065,2065,0
20240604,172600,468327735,2065,2065,2065,2065,0
20240604,172500,468327735,2065,2065,2065,2065,0
20240604,172400,468327735,2065,2065,2065,2065,0
20240604,172300,468327735,2065,2065,2065,2065,0
20240604,172200,468327735,2065,2065,2065,2065,0
20240604,172100,468327735,2065,2065,2065,2065,0
20240604,172000,468327735,2065,2065,2065,2065,0
20240604,171900,468327735,2065,2065,2065,2065,0
20240604,171800,468327735,2065,2065,2065,2065,0
20240604,171700,468327735,2065,2065,2065,2065,0
20240604,171600,468327735,2065,2065,2065,2065,0
20240604,171500,468327735,2065,2065,2065,2065,0
20240604,171400,468327735,2065,2065,2065,2065,0
20240604,171300,468327735,2065,2065,2065,2065,0
20240604,171200,468327735,2065,2065,2065,2065,0
20240604,171100,468327735,2065,2065,2065,2065,0
20240604,171000,468327735,2065,2065,2065,2065,429
20240604,170900,468327735,2065,2065,2065,2065,0
20240604,170800,468327735,2065,2065,2065,2065,0
20240604,170700,468327735,2065,2065,2065,2065,0
20240604,170600,468327735,2065,2065,2065,2065,0
20240604,170500,468327735,2065,2065,2065,2065,0
20240604,170400,468327735,2065,2065,2065,2065,0
20240604,170300,468327735,2065,2065,2065,2065,0
20240604,170200,468327735,2065,2065,2065,2065,0
20240604,170100,468327735,2065,2065,2065,2065,0
20240604,170000,468327735,2065,2065,2065,2065,0
20240604,165900,468327735,2065,2065,2065,2065,0
20240604,165800,468327735,2065,2065,2065,2065,0
20240604,165700,468327735,2065,2065,2065,2065,0
20240604,165600,468327735,2065,2065,2065,2065,0
20240604,165500,468327735,2065,2065,2065,2065,0
20240604,165400,468327735,2065,2065,2065,2065,0
20240604,165300,468327735,2065,2065,2065,2065,0
20240604,165200,468327735,2065,2065,2065,2065,0
20240604,165100,468327735,2065,2065,2065,2065,0
20240604,165000,468327735,2065,2065,2065,2065,0
20240604,164900,468327735,2065,2065,2065,2065,0
20240604,164800,468327735,2065,2065,2065,2065,0
20240604,164700,468327735,2065,2065,2065,2065,0
20240604,164600,468327735,2065,2065,2065,2065,0
20240604,164500,468327735,2065,2065,2065,2065,0
20240604,164400,468327735,2065,2065,2065,2065,0
20240604,164300,468327735,2065,2065,2065,2065,0
20240604,164200,468327735,2065,2065,2065,2065,0
20240604,164100,468327735,2065,2065,2065,2065,0
20240604,164000,468327735,2065,2065,2065,2065,429
20240604,163900,468327735,2065,2065,2065,2065,0
20240604,163800,468327735,2065,2065,2065,2065,0
20240604,163700,468327735,2065,2065,2065,2065,0
20240604,163600,468327735,2065,2065,2065,2065,0
20240604,163500,468327735,2065,2065,2065,2065,0
20240604,163400,468327735,2065,2065,2065,2065,0
20240604,163300,468327735,2065,2065,2065,2065,0
20240604,163200,468327735,2065,2065,2065,2065,0
20240604,163100,468327735,2065,2065,2065,2065,0
20240604,163000,468327735,2065,2065,2065,2065,0
20240604,162900,468327735,2065,2065,2065,2065,0
20240604,162800,468327735,2065,2065,2065,2065,0
20240604,162700,468327735,2065,2065,2065,2065,0
20240604,162600,468327735,2065,2065,2065,2065,0
20240604,162500,468327735,2065,2065,2065,2065,0
20240604,162400,468327735,2065,2065,2065,2065,0
20240604,162300,468327735,2065,2065,2065,2065,0
20240604,162200,468327735,2065,2065,2065,2065,0
20240604,162100,468327735,2065,2065,2065,2065,0
20240604,162000,468327735,2065,2065,2065,2065,0
20240604,161900,468327735,2065,2065,2065,2065,0
20240604,161800,468327735,2065,2065,2065,2065,0
20240604,161700,468327735,2065,2065,2065,2065,0
20240604,161600,468327735,2065,2065,2065,2065,0
20240604,161500,468327735,2065,2065,2065,2065,0
20240604,161400,468327735,2065,2065,2065,2065,0
20240604,161300,468327735,2065,2065,2065,2065,0
20240604,161200,468327735,2065,2065,2065,2065,0
20240604,161100,468327735,2065,2065,2065,2065,0
20240604,161000,468327735,2065,2065,2065,2065,429
20240604,160900,468327735,2065,2065,2065,2065,0
20240604,160800,468327735,2065,2065,2065,2065,0
20240604,160700,468327735,2065,2065,2065,2065,0
20240604,160600,468327735,2065,2065,2065,2065,0
20240604,160500,468327735,2065,2065,2065,2065,0
20240604,160400,468327735,2065,2065,2065,2065,0
20240604,160300,468327735,2065,2065,2065,2065,0
20240604,160200,468327735,2065,2065,2065,2065,0
20240604,160100,468327735,2065,2065,2065,2065,0
20240604,160000,468327735,2065,2065,2065,2065,0
20240604,155900,468327735,2065,2065,2065,2065,0
20240604,155800,468327735,2065,2065,2065,2065,0
20240604,155700,468327735,2065,2065,2065,2065,0
20240604,155600,468327735,2065,2065,2065,2065,0
20240604,155500,468327735,2065,2065,2065,2065,0
20240604,155400,468327735,2065,2065,2065,2065,0
20240604,155300,468327735,2065,2065,2065,2065,0
20240604,155200,468327735,2065,2065,2065,2065,0
20240604,155100,468327735,2065,2065,2065,2065,0
20240604,155000,468327735,2065,2065,2065,2065,0
20240604,154900,468327735,2065,2065,2065,2065,0
20240604,154800,468327735,2065,2065,2065,2065,0
20240604,154700,468327735,2065,2065,2065,2065,0
20240604,154600,468327735,2065,2065,2065,2065,0
20240604,154500,468327735,2065,2065,2065,2065,0
20240604,154400,468327735,2065,2065,2065,2065,0
20240604,154300,468327735,2065,2065,2065,2065,0
20240604,154200,468327735,2065,2065,2065,2065,0
20240604,154100,468327735,2065,2065,2065,2065,0
20240604,154000,468327735,2065,2065,2065,2065,429
20240604,153900,468327735,2065,2065,2065,2065,0
20240604,153800,468327735,2065,2065,2065,2065,0
20240604,153700,468327735,2065,2065,2065,2065,0
20240604,153600,468327735,2065,2065,2065,2065,0
20240604,153500,468327735,2065,2065,2065,2065,0
20240604,153400,468327735,2065,2065,2065,2065,0
20240604,153300,468327735,2065,2065,2065,2065,0
20240604,153200,468327735,2065,2065,2065,2065,0
20240604,153100,468327735,2065,2065,2065,2065,0
20240604,153000,468327735,2065,2065,2065,2065,429
20240604,152900,467441850,2055,2055,2055,2055,0
20240604,152800,467441850,2055,2055,2055,2055,0
20240604,152700,467441850,2055,2055,2055,2055,0
20240604,152600,467441850,2055,2055,2055,2055,0
20240604,152500,467441850,2055,2055,2055,2055,0
20240604,152400,467441850,2055,2055,2055,2055,0
20240604,152300,467441850,2055,2055,2055,2055,0
20240604,152200,467441850,2055,2055,2055,2055,0
20240604,152100,467441850,2055,2055,2055,2055,0
20240604,152000,467441850,2055,2055,2055,2055,0
20240604,151900,467441850,2055,2060,2060,2055,2672
20240604,151800,461948055,2065,2065,2065,2055,746
20240604,151700,460411000,2065,2065,2065,2060,58
20240604,151600,460291375,2065,2065,2065,2065,2
20240604,151500,460287245,2065,2065,2065,2065,0
20240604,151400,460287245,2065,2060,2065,2060,150
20240604,151300,459977515,2065,2065,2065,2065,0
20240604,151200,459977515,2065,2065,2065,2065,20
20240604,151100,459936215,2065,2060,2065,2060,11
20240604,151000,459913550,2065,2060,2065,2055,2003
20240604,150900,455787375,2060,2060,2060,2060,0
20240604,150800,455787375,2060,2055,2060,2055,15
20240604,150700,455756535,2060,2055,2060,2050,119
20240604,150600,455512540,2060,2060,2060,2055,407
20240604,150500,454674145,2055,2055,2055,2050,95
20240604,150400,454479095,2055,2050,2055,2050,337
20240604,150300,453787745,2050,2050,2050,2050,0
20240604,150200,453787745,2050,2050,2050,2050,0
20240604,150100,453787745,2050,2055,2055,2050,11150
20240604,150000,430924495,2060,2055,2060,2055,23
20240604,145900,430877215,2055,2055,2060,2055,2127
20240604,145800,426506220,2055,2055,2055,2055,200
20240604,145700,426095220,2055,2055,2055,2055,0
20240604,145600,426095220,2055,2055,2055,2055,1747
20240604,145500,422505135,2060,2060,2060,2060,0
20240604,145400,422505135,2060,2055,2060,2055,39
20240604,145300,422424980,2055,2055,2055,2055,200
20240604,145200,422013980,2050,2050,2050,2050,0
20240604,145100,422013980,2050,2050,2050,2050,100
20240604,145000,421808980,2055,2055,2055,2055,0
20240604,144900,421808980,2055,2055,2055,2055,130
20240604,144800,421541830,2055,2055,2055,2055,20
20240604,144700,421500730,2055,2055,2055,2055,0
20240604,144600,421500730,2055,2055,2055,2050,3787
20240604,144500,413723815,2055,2060,2060,2055,2680
20240604,144400,408216110,2060,2060,2060,2060,0
20240604,144300,408216110,2060,2055,2060,2055,201
20240604,144200,407803050,2055,2055,2055,2055,1005
20240604,144100,405737775,2055,2055,2055,2055,503
20240604,144000,404704110,2060,2060,2060,2060,1
20240604,143900,404702050,2055,2055,2055,2055,174
20240604,143800,404344480,2065,2055,2065,2055,476
20240604,143700,403365330,2060,2065,2065,2060,10325
20240604,143600,382095785,2065,2065,2065,2065,1000
20240604,143500,380030785,2065,2065,2065,2065,2
20240604,143400,380026655,2065,2065,2065,2065,1
20240604,143300,380024590,2060,2060,2060,2060,0
20240604,143200,380024590,2060,2065,2065,2060,429
20240604,143100,379140600,2065,2065,2070,2065,1655
20240604,143000,375718805,2065,2065,2065,2065,0
20240604,142900,375718805,2065,2065,2065,2065,0
20240604,142800,375718805,2065,2065,2065,2065,0
20240604,142700,375718805,2065,2065,2065,2065,0
20240604,142600,375718805,2065,2065,2065,2065,20
20240604,142500,375677505,2060,2060,2060,2060,3545
20240604,142400,368374805,2065,2065,2070,2065,18
20240604,142300,368337630,2065,2065,2065,2065,593
20240604,142200,367113085,2070,2070,2070,2065,7
20240604,142100,367098620,2065,2065,2065,2065,0
20240604,142000,367098620,2065,2065,2065,2065,432
20240604,141900,366206540,2065,2065,2065,2065,103
20240604,141800,365993845,2065,2065,2065,2065,2452
20240604,141700,360930465,2065,2065,2065,2065,180
20240604,141600,360558765,2060,2060,2060,2060,637
20240604,141500,359246545,2060,2060,2060,2060,0
20240604,141400,359246545,2060,2060,2060,2060,0
20240604,141300,359246545,2060,2060,2060,2060,500
20240604,141200,358216545,2065,2065,2065,2065,107
20240604,141100,357995590,2065,2065,2065,2060,120
20240604,141000,357747840,2065,2065,2065,2065,200
20240604,140900,357334840,2065,2065,2065,2065,100
20240604,140800,357128340,2060,2065,2065,2060,3191
20240604,140700,350541345,2065,2065,2065,2065,0
20240604,140600,350541345,2065,2065,2065,2065,1456
20240604,140500,347534705,2065,2070,2070,2065,1001
20240604,140400,345467635,2065,2065,2065,2065,0
20240604,140300,345467635,2065,2065,2065,2065,0
20240604,140200,345467635,2065,2065,2065,2065,120
20240604,140100,345219835,2065,2065,2065,2065,1440
20240604,140000,342246235,2065,2065,2065,2065,3776
20240604,135900,334448795,2065,2065,2065,2065,1235
20240604,135800,331898520,2070,2070,2070,2070,0
20240604,135700,331898520,2070,2070,2070,2070,1
20240604,135600,331896450,2065,2065,2065,2065,298
20240604,135500,331281080,2070,2065,2070,2065,22
20240604,135400,331235645,2070,2070,2070,2070,30
20240604,135300,331173545,2070,2070,2070,2070,6
20240604,135200,331161125,2065,2065,2065,2065,1
20240604,135100,331159060,2065,2065,2065,2065,0
20240604,135000,331159060,2065,2065,2065,2065,700
20240604,134900,329713560,2070,2070,2070,2070,26
20240604,134800,329659740,2070,2070,2070,2070,48
20240604,134700,329560380,2070,2070,2070,2070,500
20240604,134600,328525380,2070,2070,2070,2070,0
20240604,134500,328525380,2070,2070,2070,2070,0
20240604,134400,328525380,2070,2070,2070,2070,0
20240604,134300,328525380,2070,2070,2070,2070,0
20240604,134200,328525380,2070,2070,2070,2070,1208
20240604,134100,326024820,2070,2070,2070,2070,0
20240604,134000,326024820,2070,2070,2070,2070,0
20240604,133900,326024820,2070,2070,2070,2070,0
20240604,133800,326024820,2070,2070,2070,2070,3
20240604,133700,326018610,2070,2070,2070,2070,0
20240604,133600,326018610,2070,2070,2070,2070,0
20240604,133500,326018610,2070,2070,2070,2070,0
20240604,133400,326018610,2070,2070,2070,2070,0
20240604,133300,326018610,2070,2070,2070,2065,2233
20240604,133200,321407455,2060,2070,2070,2060,613
20240604,133100,320144615,2070,2065,2070,2065,101
20240604,133000,319936045,2065,2070,2070,2065,51
20240604,132900,319830725,2065,2065,2065,2065,50
20240604,132800,319727475,2065,2065,2065,2065,0
20240604,132700,319727475,2065,2065,2065,2065,0
20240604,132600,319727475,2065,2065,2065,2065,100
20240604,132500,319520975,2065,2065,2065,2065,2
20240604,132400,319516845,2065,2065,2065,2065,0
20240604,132300,319516845,2065,2065,2065,2065,1288
20240604,132200,316857125,2070,2070,2070,2070,14
20240604,132100,316828145,2075,2075,2075,2075,11
20240604,132000,316805320,2065,2065,2065,2065,42
20240604,131900,316718590,2065,2065,2065,2065,664
20240604,131800,315347430,2075,2075,2075,2075,31
20240604,131700,315283105,2065,2065,2065,2065,0
20240604,131600,315283105,2065,2065,2065,2065,0
20240604,131500,315283105,2065,2065,2065,2065,25
20240604,131400,315231480,2080,2080,2080,2080,0
20240604,131300,315231480,2080,2075,2080,2075,5
20240604,131200,315221100,2070,2070,2070,2070,0
20240604,131100,315221100,2070,2070,2070,2070,21
20240604,131000,315177630,2070,2070,2070,2070,0
20240604,130900,315177630,2070,2060,2070,2060,378
20240604,130800,314398940,2065,2065,2065,2065,88
20240604,130700,314217220,2065,2065,2065,2065,0
20240604,130600,314217220,2065,2065,2065,2060,444
20240604,130500,313302570,2065,2065,2065,2065,1
20240604,130400,313300505,2065,2065,2065,2065,0
20240604,130300,313300505,2065,2065,2065,2065,1463
20240604,130200,310279410,2065,2065,2065,2065,0
20240604,130100,310279410,2065,2065,2065,2065,599
20240604,130000,309042475,2065,2065,2065,2065,2
20240604,125900,309038345,2065,2065,2065,2065,0
20240604,125800,309038345,2065,2065,2065,2065,14
20240604,125700,309009435,2065,2065,2065,2065,30
20240604,125600,308947485,2070,2060,2070,2060,80
20240604,125500,308782085,2065,2065,2065,2065,0
20240604,125400,308782085,2065,2065,2065,2065,0
20240604,125300,308782085,2065,2065,2065,2065,150
20240604,125200,308472335,2065,2065,2065,2065,20
20240604,125100,308431035,2070,2070,2070,2070,10
20240604,125000,308410335,2065,2065,2065,2065,4
20240604,124900,308402075,2065,2065,2065,2065,1
20240604,124800,308400010,2065,2065,2065,2065,10
20240604,124700,308379360,2065,2065,2065,2065,0
20240604,124600,308379360,2065,2070,2070,2065,3
20240604,124500,308373155,2070,2070,2070,2070,1
20240604,124400,308371085,2060,2060,2065,2060,938
20240604,124300,306438305,2065,2065,2065,2065,0
20240604,124200,306438305,2065,2065,2065,2065,95
20240604,124100,306242130,2065,2065,2065,2065,0
20240604,124000,306242130,2065,2065,2065,2065,0
20240604,123900,306242130,2065,2065,2065,2065,0
20240604,123800,306242130,2065,2065,2065,2065,67
20240604,123700,306103775,2065,2065,2065,2065,1050
20240604,123600,303935525,2060,2060,2060,2060,1
20240604,123500,303933465,2060,2060,2060,2060,551
20240604,123400,302798405,2060,2060,2060,2060,141
20240604,123300,302507945,2055,2055,2055,2055,500
20240604,123200,301480445,2055,2055,2055,2055,100
20240604,123100,301274945,2055,2055,2055,2055,0
20240604,123000,301274945,2055,2060,2060,2055,4380
20240604,122900,292261035,2065,2065,2065,2065,1621
20240604,122800,288913670,2070,2070,2070,2070,0
20240604,122700,288913670,2070,2070,2070,2070,15
20240604,122600,288882620,2070,2075,2075,2070,12
20240604,122500,288857775,2075,2070,2075,2070,6
20240604,122400,288845330,2065,2070,2070,2065,170
20240604,122300,288493705,2080,2080,2080,2080,0
20240604,122200,288493705,2080,2080,2080,2080,1
20240604,122100,288491625,2075,2075,2075,2075,0
20240604,122000,288491625,2075,2075,2075,2075,0
20240604,121900,288491625,2075,2075,2075,2075,700
20240604,121800,287039125,2075,2075,2075,2075,0
20240604,121700,287039125,2075,2075,2075,2070,152
20240604,121600,286723775,2070,2070,2070,2070,0
20240604,121500,286723775,2070,2070,2070,2070,391
20240604,121400,285914405,2070,2070,2070,2070,1
20240604,121300,285912335,2070,2070,2070,2070,111
20240604,121200,285682565,2075,2075,2075,2075,1
20240604,121100,285680490,2070,2070,2070,2070,2
20240604,121000,285676350,2070,2070,2070,2070,103
20240604,120900,285463140,2070,2070,2070,2070,250
20240604,120800,284945640,2070,2070,2070,2070,5
20240604,120700,284935290,2070,2065,2070,2065,788
20240604,120600,283305155,2070,2070,2070,2070,215
20240604,120500,282860105,2070,2070,2070,2070,10
20240604,120400,282839405,2075,2075,2075,2075,0
20240604,120300,282839405,2075,2075,2075,2075,1
20240604,120200,282837330,2075,2075,2075,2075,10
20240604,120100,282816580,2075,2075,2075,2075,6
20240604,120000,282804130,2075,2070,2075,2070,440
20240604,115900,281893325,2070,2070,2070,2070,654
20240604,115800,280539545,2070,2070,2070,2070,10
20240604,115700,280518845,2070,2070,2070,2070,1083
20240604,115600,278277035,2080,2075,2080,2075,6
20240604,115500,278264580,2080,2070,2080,2070,43
20240604,115400,278175350,2080,2075,2080,2070,1970
20240604,115300,274093440,2080,2080,2080,2080,0
20240604,115200,274093440,2080,2080,2080,2080,0
20240604,115100,274093440,2080,2080,2080,2080,2
20240604,115000,274089280,2080,2080,2080,2080,65
20240604,114900,273954080,2080,2080,2080,2080,50
20240604,114800,273850080,2080,2075,2080,2070,658
20240604,114700,272484270,2080,2075,2080,2075,100
20240604,114600,272276320,2080,2080,2080,2080,0
20240604,114500,272276320,2080,2080,2080,2080,0
20240604,114400,272276320,2080,2080,2080,2080,0
20240604,114300,272276320,2080,2080,2080,2080,0
20240604,114200,272276320,2080,2075,2080,2075,47
20240604,114100,272178790,2070,2070,2070,2070,31
20240604,114000,272114620,2080,2080,2080,2080,0
20240604,113900,272114620,2080,2070,2080,2070,1826
20240604,113800,268334790,2080,2080,2080,2080,0
20240604,113700,268334790,2080,2070,2080,2070,523
20240604,113600,267249650,2080,2080,2080,2080,0
20240604,113500,267249650,2080,2080,2080,2080,0
20240604,113400,267249650,2080,2075,2080,2075,55
20240604,113300,267135305,2080,2080,2080,2080,0
20240604,113200,267135305,2080,2080,2080,2080,0
20240604,113100,267135305,2080,2080,2080,2080,0
20240604,113000,267135305,2080,2080,2080,2080,0
20240604,112900,267135305,2080,2080,2080,2080,41
20240604,112800,267050025,2075,2075,2075,2075,100
20240604,112700,266842525,2070,2070,2070,2070,43
20240604,112600,266753515,2080,2080,2080,2070,118
20240604,112500,266509075,2080,2080,2080,2080,0
20240604,112400,266509075,2080,2080,2080,2080,0
20240604,112300,266509075,2080,2080,2080,2080,0
20240604,112200,266509075,2080,2080,2080,2080,1
20240604,112100,266506995,2075,2080,2080,2075,52
20240604,112000,266399085,2080,2075,2080,2075,51
20240604,111900,266293255,2080,2080,2080,2080,1000
20240604,111800,264213255,2080,2080,2080,2080,0
20240604,111700,264213255,2080,2075,2080,2075,3
20240604,111600,264207025,2080,2070,2080,2070,202
20240604,111500,263788870,2075,2075,2075,2075,1
20240604,111400,263786795,2075,2075,2075,2075,0
20240604,111300,263786795,2075,2075,2075,2075,0
20240604,111200,263786795,2075,2075,2080,2075,260
20240604,111100,263246295,2080,2075,2080,2075,120
20240604,111000,262997290,2075,2075,2075,2075,0
20240604,110900,262997290,2075,2070,2075,2070,150
20240604,110800,262686220,2065,2065,2065,2065,906
20240604,110700,260815330,2065,2070,2070,2065,1096
20240604,110600,258551080,2075,2075,2075,2075,5
20240604,110500,258540705,2075,2065,2075,2065,461
20240604,110400,257588680,2065,2070,2070,2065,50
20240604,110300,257485380,2065,2070,2070,2065,815
20240604,110200,255801745,2080,2080,2080,2080,10
20240604,110100,255780945,2085,2075,2085,2065,3206
20240604,110000,249146710,2075,2075,2075,2075,0
20240604,105900,249146710,2075,2075,2075,2075,200
20240604,105800,248731710,2075,2075,2075,2075,0
20240604,105700,248731710,2075,2075,2075,2075,0
20240604,105600,248731710,2075,2075,2075,2075,0
20240604,105500,248731710,2075,2075,2075,2075,3
20240604,105400,248725485,2075,2075,2075,2075,574
20240604,105300,247534435,2085,2085,2085,2085,0
20240604,105200,247534435,2085,2085,2085,2085,2
20240604,105100,247530265,2085,2085,2085,2085,0
20240604,105000,247530265,2085,2080,2085,2080,128
20240604,104900,247263510,2085,2085,2085,2085,0
20240604,104800,247263510,2085,2075,2085,2075,18
20240604,104700,247226040,2075,2075,2075,2075,116
20240604,104600,246985340,2075,2075,2075,2075,100
20240604,104500,246777840,2075,2085,2085,2075,21
20240604,104400,246734255,2075,2085,2085,2070,12274
20240604,104300,221261480,2090,2090,2090,2090,0
20240604,104200,221261480,2090,2090,2090,2090,0
20240604,104100,221261480,2090,2090,2090,2090,0
20240604,104000,221261480,2090,2090,2090,2090,300
20240604,103900,220634480,2090,2090,2090,2090,100
20240604,103800,220425480,2090,2090,2090,2090,12
20240604,103700,220400400,2080,2085,2085,2080,2020
20240604,103600,216198500,2080,2090,2090,2080,3013
20240604,103500,209926400,2090,2090,2090,2090,251
20240604,103400,209401810,2090,2090,2090,2090,40
20240604,103300,209318210,2090,2085,2090,2085,1857
20240604,103200,205439215,2085,2085,2085,2085,265
20240604,103100,204886690,2085,2085,2085,2085,89
20240604,103000,204701125,2080,2085,2090,2080,1881
20240604,102900,200788065,2085,2090,2090,2085,969
20240604,102800,198767575,2090,2090,2090,2085,2354
20240604,102700,193849810,2095,2095,2095,2095,84
20240604,102600,193673830,2095,2095,2095,2095,60
20240604,102500,193548130,2090,2090,2090,2090,0
20240604,102400,193548130,2090,2105,2105,2090,141
20240604,102300,193253425,2105,2095,2105,2095,21
20240604,102200,193209370,2105,2100,2105,2100,500
20240604,102100,192157570,2105,2105,2105,2105,0
20240604,102000,192157570,2105,2105,2105,2105,0
20240604,101900,192157570,2105,2105,2105,2105,24
20240604,101800,192107050,2105,2105,2105,2105,0
20240604,101700,192107050,2105,2105,2105,2105,50
20240604,101600,192001800,2105,2105,2105,2105,114
20240604,101500,191761830,2105,2100,2105,2100,1021
20240604,101400,189617675,2100,2095,2100,2095,2
20240604,101300,189613480,2090,2090,2090,2090,135
20240604,101200,189331330,2095,2095,2095,2095,0
20240604,101100,189331330,2095,2095,2095,2095,50
20240604,101000,189226580,2095,2095,2095,2095,0
20240604,100900,189226580,2095,2090,2095,2090,600
20240604,100800,187972080,2080,2080,2080,2080,0
20240604,100700,187972080,2080,2105,2105,2080,11071
20240604,100600,164855800,2115,2115,2115,2105,44
20240604,100500,164763160,2105,2105,2105,2105,162
20240604,100400,164422150,2120,2105,2120,2105,2230
20240604,100300,159694880,2120,2115,2120,2115,103
20240604,100200,159476535,2110,2110,2110,2110,200
20240604,100100,159054535,2115,2115,2115,2115,47
20240604,100000,158955130,2115,2115,2115,2115,1
20240604,095900,158953015,2115,2115,2115,2115,3
20240604,095800,158946670,2120,2120,2120,2120,1
20240604,095700,158944550,2120,2120,2120,2120,480
20240604,095600,157926950,2120,2100,2120,2100,96
20240604,095500,157725330,2120,2120,2120,2120,0
20240604,095400,157725330,2120,2120,2120,2120,52
20240604,095300,157615090,2120,2115,2120,2115,2
20240604,095200,157610855,2120,2120,2120,2120,78
20240604,095100,157445495,2120,2120,2120,2120,3
20240604,095000,157439135,2120,2120,2120,2120,1
20240604,094900,157437015,2120,2120,2120,2120,419
20240604,094800,156548735,2120,2120,2120,2115,508
20240604,094700,155471800,2095,2115,2120,2095,2425
20240604,094600,150354060,2120,2120,2120,2115,105
20240604,094500,150131505,2120,2115,2120,2110,1257
20240604,094400,147473155,2120,2115,2120,2110,666
20240604,094300,146064065,2115,2120,2120,2115,608
20240604,094200,144775135,2120,2120,2125,2100,1340
20240604,094100,141941465,2125,2135,2140,2125,4639
20240604,094000,132045195,2135,2135,2135,2130,1457
20240604,093900,128935250,2130,2130,2135,2115,1546
20240604,093800,125646570,2130,2115,2135,2115,4457
20240604,093700,116175670,2105,2110,2115,2105,919
20240604,093600,114234085,2110,2105,2110,2105,180
20240604,093500,113855180,2100,2100,2100,2100,1461
20240604,093400,110787080,2100,2090,2100,2090,138
20240604,093300,110497600,2100,2095,2100,2095,709
20240604,093200,109012235,2100,2100,2100,2095,301
20240604,093100,108380535,2100,2100,2100,2100,803
20240604,093000,106694235,2105,2105,2105,2100,12
20240604,092900,106669025,2100,2100,2100,2100,50
20240604,092800,106564025,2105,2095,2105,2095,1341
20240604,092700,103754130,2105,2105,2105,2105,200
20240604,092600,103333130,2110,2110,2110,2110,8
20240604,092500,103316250,2105,2095,2105,2095,7139
20240604,092400,88325090,2095,2095,2095,2095,85
20240604,092300,88147015,2095,2095,2095,2095,667
20240604,092200,86749650,2090,2090,2090,2090,621
20240604,092100,85451760,2095,2095,2095,2095,43
20240604,092000,85361675,2090,2085,2090,2080,6394
20240604,091900,72036040,2090,2085,2090,2080,611
20240604,091800,70762190,2085,2085,2090,2085,1591
20240604,091700,67444940,2090,2090,2090,2085,514
20240604,091600,66372920,2090,2090,2095,2090,1018
20240604,091500,64245270,2090,2090,2090,2085,2731
20240604,091400,58542480,2095,2100,2100,2095,52
20240604,091300,58433305,2100,2095,2100,2095,139
20240604,091200,58141460,2100,2100,2100,2100,2
20240604,091100,58137260,2095,2100,2100,2095,46
20240604,091000,58040875,2095,2080,2095,2080,1966
20240604,090900,53922635,2080,2080,2080,2080,2201
20240604,090800,49344555,2080,2080,2080,2075,3303
20240604,090700,42483310,2075,2090,2090,2075,3424
20240604,090600,35358700,2095,2095,2100,2090,3744
20240604,090500,27521795,2095,2100,2105,2090,2047
20240604,090400,23233525,2110,2105,2110,2090,2555
20240604,090300,17867460,2100,2095,2105,2095,1568
20240604,090200,14569915,2095,2090,2095,2090,420
20240604,090100,13692090,2075,2085,2085,2075,3229
20240604,090000,6975280,2085,2095,2095,2085,3308