stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,192800,165832210,8430,8430,8430,8430,112
20240603,192700,165832210,8430,8430,8430,8430,0
20240603,192600,165832210,8430,8430,8430,8430,0
20240603,192500,165832210,8430,8430,8430,8430,0
20240603,192400,165832210,8430,8430,8430,8430,0
20240603,192300,165832210,8430,8430,8430,8430,0
20240603,192200,165832210,8430,8430,8430,8430,0
20240603,192100,165832210,8430,8430,8430,8430,0
20240603,192000,165832210,8430,8430,8430,8430,0
20240603,191900,165832210,8430,8430,8430,8430,0
20240603,191800,165832210,8430,8430,8430,8430,0
20240603,191700,165832210,8430,8430,8430,8430,0
20240603,191600,165832210,8430,8430,8430,8430,0
20240603,191500,165832210,8430,8430,8430,8430,0
20240603,191400,165832210,8430,8430,8430,8430,0
20240603,191300,165832210,8430,8430,8430,8430,0
20240603,191200,165832210,8430,8430,8430,8430,0
20240603,191100,165832210,8430,8430,8430,8430,0
20240603,191000,165832210,8430,8430,8430,8430,0
20240603,190900,165832210,8430,8430,8430,8430,0
20240603,190800,165832210,8430,8430,8430,8430,0
20240603,190700,165832210,8430,8430,8430,8430,0
20240603,190600,165832210,8430,8430,8430,8430,0
20240603,190500,165832210,8430,8430,8430,8430,0
20240603,190400,165832210,8430,8430,8430,8430,0
20240603,190300,165832210,8430,8430,8430,8430,0
20240603,190200,165832210,8430,8430,8430,8430,0
20240603,190100,165832210,8430,8430,8430,8430,0
20240603,190000,165832210,8430,8430,8430,8430,0
20240603,185900,165832210,8430,8430,8430,8430,0
20240603,185800,165832210,8430,8430,8430,8430,112
20240603,185700,165832210,8430,8430,8430,8430,0
20240603,185600,165832210,8430,8430,8430,8430,0
20240603,185500,165832210,8430,8430,8430,8430,0
20240603,185400,165832210,8430,8430,8430,8430,0
20240603,185300,165832210,8430,8430,8430,8430,0
20240603,185200,165832210,8430,8430,8430,8430,0
20240603,185100,165832210,8430,8430,8430,8430,0
20240603,185000,165832210,8430,8430,8430,8430,0
20240603,184900,165832210,8430,8430,8430,8430,0
20240603,184800,165832210,8430,8430,8430,8430,0
20240603,184700,165832210,8430,8430,8430,8430,0
20240603,184600,165832210,8430,8430,8430,8430,0
20240603,184500,165832210,8430,8430,8430,8430,0
20240603,184400,165832210,8430,8430,8430,8430,0
20240603,184300,165832210,8430,8430,8430,8430,0
20240603,184200,165832210,8430,8430,8430,8430,0
20240603,184100,165832210,8430,8430,8430,8430,0
20240603,184000,165832210,8430,8430,8430,8430,0
20240603,183900,165832210,8430,8430,8430,8430,0
20240603,183800,165832210,8430,8430,8430,8430,0
20240603,183700,165832210,8430,8430,8430,8430,0
20240603,183600,165832210,8430,8430,8430,8430,0
20240603,183500,165832210,8430,8430,8430,8430,0
20240603,183400,165832210,8430,8430,8430,8430,0
20240603,183300,165832210,8430,8430,8430,8430,0
20240603,183200,165832210,8430,8430,8430,8430,0
20240603,183100,165832210,8430,8430,8430,8430,0
20240603,183000,165832210,8430,8430,8430,8430,0
20240603,182900,165832210,8430,8430,8430,8430,0
20240603,182800,165832210,8430,8430,8430,8430,112
20240603,182700,165832210,8430,8430,8430,8430,0
20240603,182600,165832210,8430,8430,8430,8430,0
20240603,182500,165832210,8430,8430,8430,8430,0
20240603,182400,165832210,8430,8430,8430,8430,0
20240603,182300,165832210,8430,8430,8430,8430,0
20240603,182200,165832210,8430,8430,8430,8430,0
20240603,182100,165832210,8430,8430,8430,8430,0
20240603,182000,165832210,8430,8430,8430,8430,0
20240603,181900,165832210,8430,8430,8430,8430,0
20240603,181800,165832210,8430,8430,8430,8430,0
20240603,181700,165832210,8430,8430,8430,8430,0
20240603,181600,165832210,8430,8430,8430,8430,0
20240603,181500,165832210,8430,8430,8430,8430,0
20240603,181400,165832210,8430,8430,8430,8430,0
20240603,181300,165832210,8430,8430,8430,8430,0
20240603,181200,165832210,8430,8430,8430,8430,0
20240603,181100,165832210,8430,8430,8430,8430,0
20240603,181000,165832210,8430,8430,8430,8430,0
20240603,180900,165832210,8430,8430,8430,8430,0
20240603,180800,165832210,8430,8430,8430,8430,0
20240603,180700,165832210,8430,8430,8430,8430,0
20240603,180600,165832210,8430,8430,8430,8430,0
20240603,180500,165832210,8430,8430,8430,8430,0
20240603,180400,165832210,8430,8430,8430,8430,0
20240603,180300,165832210,8430,8430,8430,8430,0
20240603,180200,165832210,8430,8430,8430,8430,0
20240603,180100,165832210,8430,8430,8430,8430,0
20240603,180000,165832210,8430,8430,8430,8430,0
20240603,175900,165832210,8430,8430,8430,8430,0
20240603,175800,165832210,8430,8430,8430,8430,112
20240603,175700,165832210,8430,8430,8430,8430,0
20240603,175600,165832210,8430,8430,8430,8430,0
20240603,175500,165832210,8430,8430,8430,8430,0
20240603,175400,165832210,8430,8430,8430,8430,0
20240603,175300,165832210,8430,8430,8430,8430,0
20240603,175200,165832210,8430,8430,8430,8430,0
20240603,175100,165832210,8430,8430,8430,8430,0
20240603,175000,165832210,8430,8430,8430,8430,0
20240603,174900,165832210,8430,8430,8430,8430,0
20240603,174800,165832210,8430,8430,8430,8430,0
20240603,174700,165832210,8430,8430,8430,8430,0
20240603,174600,165832210,8430,8430,8430,8430,0
20240603,174500,165832210,8430,8430,8430,8430,0
20240603,174400,165832210,8430,8430,8430,8430,0
20240603,174300,165832210,8430,8430,8430,8430,0
20240603,174200,165832210,8430,8430,8430,8430,0
20240603,174100,165832210,8430,8430,8430,8430,0
20240603,174000,165832210,8430,8430,8430,8430,0
20240603,173900,165832210,8430,8430,8430,8430,0
20240603,173800,165832210,8430,8430,8430,8430,0
20240603,173700,165832210,8430,8430,8430,8430,0
20240603,173600,165832210,8430,8430,8430,8430,0
20240603,173500,165832210,8430,8430,8430,8430,0
20240603,173400,165832210,8430,8430,8430,8430,0
20240603,173300,165832210,8430,8430,8430,8430,0
20240603,173200,165832210,8430,8430,8430,8430,0
20240603,173100,165832210,8430,8430,8430,8430,0
20240603,173000,165832210,8430,8430,8430,8430,0
20240603,172900,165832210,8430,8430,8430,8430,0
20240603,172800,165832210,8430,8430,8430,8430,112
20240603,172700,165832210,8430,8430,8430,8430,0
20240603,172600,165832210,8430,8430,8430,8430,0
20240603,172500,165832210,8430,8430,8430,8430,0
20240603,172400,165832210,8430,8430,8430,8430,0
20240603,172300,165832210,8430,8430,8430,8430,0
20240603,172200,165832210,8430,8430,8430,8430,0
20240603,172100,165832210,8430,8430,8430,8430,0
20240603,172000,165832210,8430,8430,8430,8430,0
20240603,171900,165832210,8430,8430,8430,8430,0
20240603,171800,165832210,8430,8430,8430,8430,0
20240603,171700,165832210,8430,8430,8430,8430,0
20240603,171600,165832210,8430,8430,8430,8430,0
20240603,171500,165832210,8430,8430,8430,8430,0
20240603,171400,165832210,8430,8430,8430,8430,0
20240603,171300,165832210,8430,8430,8430,8430,0
20240603,171200,165832210,8430,8430,8430,8430,0
20240603,171100,165832210,8430,8430,8430,8430,0
20240603,171000,165832210,8430,8430,8430,8430,0
20240603,170900,165832210,8430,8430,8430,8430,0
20240603,170800,165832210,8430,8430,8430,8430,0
20240603,170700,165832210,8430,8430,8430,8430,0
20240603,170600,165832210,8430,8430,8430,8430,0
20240603,170500,165832210,8430,8430,8430,8430,0
20240603,170400,165832210,8430,8430,8430,8430,0
20240603,170300,165832210,8430,8430,8430,8430,0
20240603,170200,165832210,8430,8430,8430,8430,0
20240603,170100,165832210,8430,8430,8430,8430,0
20240603,170000,165832210,8430,8430,8430,8430,0
20240603,165900,165832210,8430,8430,8430,8430,0
20240603,165800,165832210,8430,8430,8430,8430,112
20240603,165700,165832210,8430,8430,8430,8430,0
20240603,165600,165832210,8430,8430,8430,8430,0
20240603,165500,165832210,8430,8430,8430,8430,0
20240603,165400,165832210,8430,8430,8430,8430,0
20240603,165300,165832210,8430,8430,8430,8430,0
20240603,165200,165832210,8430,8430,8430,8430,0
20240603,165100,165832210,8430,8430,8430,8430,0
20240603,165000,165832210,8430,8430,8430,8430,0
20240603,164900,165832210,8430,8430,8430,8430,0
20240603,164800,165832210,8430,8430,8430,8430,0
20240603,164700,165832210,8430,8430,8430,8430,0
20240603,164600,165832210,8430,8430,8430,8430,0
20240603,164500,165832210,8430,8430,8430,8430,0
20240603,164400,165832210,8430,8430,8430,8430,0
20240603,164300,165832210,8430,8430,8430,8430,0
20240603,164200,165832210,8430,8430,8430,8430,0
20240603,164100,165832210,8430,8430,8430,8430,0
20240603,164000,165832210,8430,8430,8430,8430,0
20240603,163900,165832210,8430,8430,8430,8430,0
20240603,163800,165832210,8430,8430,8430,8430,0
20240603,163700,165832210,8430,8430,8430,8430,0
20240603,163600,165832210,8430,8430,8430,8430,0
20240603,163500,165832210,8430,8430,8430,8430,0
20240603,163400,165832210,8430,8430,8430,8430,0
20240603,163300,165832210,8430,8430,8430,8430,0
20240603,163200,165832210,8430,8430,8430,8430,0
20240603,163100,165832210,8430,8430,8430,8430,0
20240603,163000,165832210,8430,8430,8430,8430,0
20240603,162900,165832210,8430,8430,8430,8430,0
20240603,162800,165832210,8430,8430,8430,8430,112
20240603,162700,165832210,8430,8430,8430,8430,0
20240603,162600,165832210,8430,8430,8430,8430,0
20240603,162500,165832210,8430,8430,8430,8430,0
20240603,162400,165832210,8430,8430,8430,8430,0
20240603,162300,165832210,8430,8430,8430,8430,0
20240603,162200,165832210,8430,8430,8430,8430,0
20240603,162100,165832210,8430,8430,8430,8430,0
20240603,162000,165832210,8430,8430,8430,8430,0
20240603,161900,165832210,8430,8430,8430,8430,0
20240603,161800,165832210,8430,8430,8430,8430,0
20240603,161700,165832210,8430,8430,8430,8430,0
20240603,161600,165832210,8430,8430,8430,8430,0
20240603,161500,165832210,8430,8430,8430,8430,0
20240603,161400,165832210,8430,8430,8430,8430,0
20240603,161300,165832210,8430,8430,8430,8430,0
20240603,161200,165832210,8430,8430,8430,8430,0
20240603,161100,165832210,8430,8430,8430,8430,0
20240603,161000,165832210,8430,8430,8430,8430,0
20240603,160900,165832210,8430,8430,8430,8430,0
20240603,160800,165832210,8430,8430,8430,8430,0
20240603,160700,165832210,8430,8430,8430,8430,0
20240603,160600,165832210,8430,8430,8430,8430,0
20240603,160500,165832210,8430,8430,8430,8430,0
20240603,160400,165832210,8430,8430,8430,8430,0
20240603,160300,165832210,8430,8430,8430,8430,0
20240603,160200,165832210,8430,8430,8430,8430,0
20240603,160100,165832210,8430,8430,8430,8430,0
20240603,160000,165832210,8430,8430,8430,8430,0
20240603,155900,165832210,8430,8430,8430,8430,0
20240603,155800,165832210,8430,8430,8430,8430,112
20240603,155700,165832210,8430,8430,8430,8430,0
20240603,155600,165832210,8430,8430,8430,8430,0
20240603,155500,165832210,8430,8430,8430,8430,0
20240603,155400,165832210,8430,8430,8430,8430,0
20240603,155300,165832210,8430,8430,8430,8430,0
20240603,155200,165832210,8430,8430,8430,8430,0
20240603,155100,165832210,8430,8430,8430,8430,0
20240603,155000,165832210,8430,8430,8430,8430,0
20240603,154900,165832210,8430,8430,8430,8430,0
20240603,154800,165832210,8430,8430,8430,8430,0
20240603,154700,165832210,8430,8430,8430,8430,0
20240603,154600,165832210,8430,8430,8430,8430,0
20240603,154500,165832210,8430,8430,8430,8430,0
20240603,154400,165832210,8430,8430,8430,8430,0
20240603,154300,165832210,8430,8430,8430,8430,0
20240603,154200,165832210,8430,8430,8430,8430,0
20240603,154100,165832210,8430,8430,8430,8430,0
20240603,154000,165832210,8430,8430,8430,8430,0
20240603,153900,165832210,8430,8430,8430,8430,0
20240603,153800,165832210,8430,8430,8430,8430,0
20240603,153700,165832210,8430,8430,8430,8430,0
20240603,153600,165832210,8430,8430,8430,8430,0
20240603,153500,165832210,8430,8430,8430,8430,0
20240603,153400,165832210,8430,8430,8430,8430,0
20240603,153300,165832210,8430,8430,8430,8430,0
20240603,153200,165832210,8430,8430,8430,8430,0
20240603,153100,165832210,8430,8430,8430,8430,0
20240603,153000,165832210,8430,8430,8430,8430,112
20240603,152900,164888050,8400,8400,8400,8400,0
20240603,152800,164888050,8400,8400,8400,8400,0
20240603,152700,164888050,8400,8400,8400,8400,0
20240603,152600,164888050,8400,8400,8400,8400,0
20240603,152500,164888050,8400,8400,8400,8400,0
20240603,152400,164888050,8400,8400,8400,8400,0
20240603,152300,164888050,8400,8400,8400,8400,0
20240603,152200,164888050,8400,8400,8400,8400,0
20240603,152100,164888050,8400,8400,8400,8400,0
20240603,152000,164888050,8400,8400,8400,8400,0
20240603,151900,164888050,8400,8400,8400,8400,0
20240603,151800,164888050,8400,8440,8450,8400,64
20240603,151700,164350010,8400,8400,8400,8400,1
20240603,151600,164341610,8400,8410,8410,8400,446
20240603,151500,160591960,8440,8440,8440,8440,5
20240603,151400,160549760,8430,8430,8430,8430,10
20240603,151300,160465460,8410,8410,8410,8410,0
20240603,151200,160465460,8410,8410,8410,8410,0
20240603,151100,160465460,8410,8410,8410,8410,0
20240603,151000,160465460,8410,8410,8410,8410,0
20240603,150900,160465460,8410,8410,8410,8410,100
20240603,150800,159624460,8430,8430,8430,8430,11
20240603,150700,159531730,8430,8430,8430,8430,0
20240603,150600,159531730,8430,8430,8430,8430,0
20240603,150500,159531730,8430,8430,8430,8430,0
20240603,150400,159531730,8430,8430,8430,8430,0
20240603,150300,159531730,8430,8430,8430,8430,0
20240603,150200,159531730,8430,8430,8430,8430,0
20240603,150100,159531730,8430,8430,8430,8430,0
20240603,150000,159531730,8430,8430,8430,8430,10
20240603,145900,159447430,8450,8450,8450,8450,0
20240603,145800,159447430,8450,8450,8450,8450,0
20240603,145700,159447430,8450,8450,8450,8450,166
20240603,145600,158044730,8460,8460,8460,8460,3
20240603,145500,158019350,8450,8450,8450,8450,0
20240603,145400,158019350,8450,8450,8450,8450,35
20240603,145300,157723600,8450,8450,8450,8450,0
20240603,145200,157723600,8450,8450,8450,8450,0
20240603,145100,157723600,8450,8450,8450,8450,0
20240603,145000,157723600,8450,8450,8450,8450,0
20240603,144900,157723600,8450,8450,8450,8450,0
20240603,144800,157723600,8450,8450,8450,8450,0
20240603,144700,157723600,8450,8430,8450,8430,256
20240603,144600,155560420,8440,8440,8440,8440,0
20240603,144500,155560420,8440,8440,8440,8440,0
20240603,144400,155560420,8440,8440,8440,8440,0
20240603,144300,155560420,8440,8440,8440,8440,0
20240603,144200,155560420,8440,8440,8440,8440,0
20240603,144100,155560420,8440,8440,8440,8440,1
20240603,144000,155551980,8450,8450,8450,8450,0
20240603,143900,155551980,8450,8430,8450,8430,7
20240603,143800,155492850,8430,8440,8440,8430,11
20240603,143700,155400110,8430,8430,8430,8430,5
20240603,143600,155357960,8400,8400,8400,8400,0
20240603,143500,155357960,8400,8400,8400,8400,0
20240603,143400,155357960,8400,8400,8400,8400,0
20240603,143300,155357960,8400,8400,8410,8400,6
20240603,143200,155307530,8410,8410,8410,8410,0
20240603,143100,155307530,8410,8410,8410,8410,6
20240603,143000,155257070,8410,8410,8410,8410,0
20240603,142900,155257070,8410,8410,8410,8410,0
20240603,142800,155257070,8410,8430,8430,8410,601
20240603,142700,150202540,8400,8400,8400,8400,0
20240603,142600,150202540,8400,8400,8400,8400,0
20240603,142500,150202540,8400,8400,8400,8400,0
20240603,142400,150202540,8400,8400,8400,8400,0
20240603,142300,150202540,8400,8400,8400,8400,159
20240603,142200,148866940,8400,8400,8400,8400,0
20240603,142100,148866940,8400,8400,8400,8400,37
20240603,142000,148556140,8400,8450,8450,8400,1301
20240603,141900,137615550,8450,8450,8450,8450,0
20240603,141800,137615550,8450,8450,8450,8450,150
20240603,141700,136348050,8450,8450,8450,8450,0
20240603,141600,136348050,8450,8450,8450,8450,0
20240603,141500,136348050,8450,8450,8450,8450,0
20240603,141400,136348050,8450,8450,8450,8450,0
20240603,141300,136348050,8450,8450,8450,8450,0
20240603,141200,136348050,8450,8450,8450,8450,2
20240603,141100,136331150,8440,8440,8440,8440,0
20240603,141000,136331150,8440,8440,8440,8440,117
20240603,140900,135343670,8440,8440,8440,8440,0
20240603,140800,135343670,8440,8440,8440,8440,0
20240603,140700,135343670,8440,8440,8440,8440,0
20240603,140600,135343670,8440,8440,8440,8440,0
20240603,140500,135343670,8440,8440,8440,8440,5
20240603,140400,135301470,8430,8430,8430,8430,0
20240603,140300,135301470,8430,8430,8430,8430,0
20240603,140200,135301470,8430,8430,8430,8430,0
20240603,140100,135301470,8430,8430,8430,8430,0
20240603,140000,135301470,8430,8430,8430,8430,0
20240603,135900,135301470,8430,8430,8430,8430,0
20240603,135800,135301470,8430,8430,8430,8430,0
20240603,135700,135301470,8430,8430,8430,8430,0
20240603,135600,135301470,8430,8430,8430,8430,0
20240603,135500,135301470,8430,8430,8430,8430,0
20240603,135400,135301470,8430,8430,8430,8430,0
20240603,135300,135301470,8430,8430,8430,8430,0
20240603,135200,135301470,8430,8430,8430,8430,0
20240603,135100,135301470,8430,8430,8430,8430,0
20240603,135000,135301470,8430,8430,8430,8430,35
20240603,134900,135006420,8430,8430,8430,8430,0
20240603,134800,135006420,8430,8430,8430,8430,0
20240603,134700,135006420,8430,8430,8430,8430,0
20240603,134600,135006420,8430,8430,8430,8430,0
20240603,134500,135006420,8430,8430,8430,8430,0
20240603,134400,135006420,8430,8430,8430,8430,1
20240603,134300,134997990,8440,8440,8440,8440,0
20240603,134200,134997990,8440,8440,8440,8440,0
20240603,134100,134997990,8440,8440,8440,8440,5
20240603,134000,134955790,8440,8440,8440,8440,0
20240603,133900,134955790,8440,8440,8440,8440,33
20240603,133800,134677270,8450,8450,8450,8450,1
20240603,133700,134668820,8440,8440,8440,8440,0
20240603,133600,134668820,8440,8440,8440,8440,0
20240603,133500,134668820,8440,8440,8440,8440,0
20240603,133400,134668820,8440,8440,8440,8440,0
20240603,133300,134668820,8440,8440,8440,8440,1
20240603,133200,134660380,8440,8440,8440,8440,0
20240603,133100,134660380,8440,8440,8440,8440,0
20240603,133000,134660380,8440,8440,8440,8440,37
20240603,132900,134348100,8450,8450,8450,8450,0
20240603,132800,134348100,8450,8450,8450,8450,0
20240603,132700,134348100,8450,8450,8450,8450,0
20240603,132600,134348100,8450,8450,8450,8450,0
20240603,132500,134348100,8450,8450,8450,8450,0
20240603,132400,134348100,8450,8450,8450,8450,0
20240603,132300,134348100,8450,8440,8450,8440,11
20240603,132200,134255160,8410,8410,8410,8410,0
20240603,132100,134255160,8410,8410,8430,8410,105
20240603,132000,133370710,8410,8410,8410,8410,0
20240603,131900,133370710,8410,8410,8410,8410,1
20240603,131800,133362300,8410,8410,8410,8410,0
20240603,131700,133362300,8410,8410,8410,8410,0
20240603,131600,133362300,8410,8410,8410,8410,0
20240603,131500,133362300,8410,8410,8410,8410,0
20240603,131400,133362300,8410,8410,8410,8410,0
20240603,131300,133362300,8410,8410,8410,8410,155
20240603,131200,132058750,8410,8410,8410,8410,1
20240603,131100,132050340,8450,8440,8450,8440,49
20240603,131000,131636400,8410,8410,8410,8410,0
20240603,130900,131636400,8410,8410,8410,8410,100
20240603,130800,130795400,8410,8410,8410,8410,0
20240603,130700,130795400,8410,8410,8410,8410,0
20240603,130600,130795400,8410,8410,8410,8410,0
20240603,130500,130795400,8410,8410,8410,8410,0
20240603,130400,130795400,8410,8410,8410,8410,0
20240603,130300,130795400,8410,8410,8410,8410,0
20240603,130200,130795400,8410,8410,8410,8410,1
20240603,130100,130786990,8450,8450,8450,8450,0
20240603,130000,130786990,8450,8450,8450,8450,0
20240603,125900,130786990,8450,8450,8450,8450,0
20240603,125800,130786990,8450,8440,8450,8440,2
20240603,125700,130770100,8450,8450,8450,8450,0
20240603,125600,130770100,8450,8450,8450,8450,0
20240603,125500,130770100,8450,8450,8450,8450,0
20240603,125400,130770100,8450,8450,8450,8450,1
20240603,125300,130761650,8450,8440,8450,8440,16
20240603,125200,130626560,8440,8440,8440,8440,4
20240603,125100,130592800,8410,8410,8410,8410,0
20240603,125000,130592800,8410,8410,8410,8410,0
20240603,124900,130592800,8410,8410,8410,8410,15
20240603,124800,130466650,8410,8410,8410,8410,0
20240603,124700,130466650,8410,8410,8410,8410,50
20240603,124600,130046150,8420,8420,8420,8420,0
20240603,124500,130046150,8420,8420,8420,8420,0
20240603,124400,130046150,8420,8420,8420,8420,0
20240603,124300,130046150,8420,8420,8420,8420,0
20240603,124200,130046150,8420,8420,8420,8420,0
20240603,124100,130046150,8420,8440,8440,8420,1582
20240603,124000,116724940,8450,8450,8450,8450,37
20240603,123900,116412290,8460,8460,8460,8460,0
20240603,123800,116412290,8460,8460,8460,8460,26
20240603,123700,116192330,8460,8460,8460,8460,0
20240603,123600,116192330,8460,8470,8470,8460,10
20240603,123500,116107680,8460,8460,8460,8460,10
20240603,123400,116023080,8470,8470,8470,8470,586
20240603,123300,111059660,8470,8470,8470,8470,100
20240603,123200,110212660,8460,8450,8470,8450,2614
20240603,123100,88118720,8440,8440,8440,8440,0
20240603,123000,88118720,8440,8440,8440,8440,1
20240603,122900,88110280,8440,8440,8440,8440,0
20240603,122800,88110280,8440,8440,8440,8440,10
20240603,122700,88025880,8420,8420,8420,8420,0
20240603,122600,88025880,8420,8440,8450,8420,95
20240603,122500,87224210,8440,8440,8440,8440,0
20240603,122400,87224210,8440,8440,8440,8440,1
20240603,122300,87215770,8450,8450,8450,8450,0
20240603,122200,87215770,8450,8450,8450,8450,0
20240603,122100,87215770,8450,8450,8450,8450,0
20240603,122000,87215770,8450,8450,8450,8450,0
20240603,121900,87215770,8450,8450,8450,8450,0
20240603,121800,87215770,8450,8450,8450,8450,0
20240603,121700,87215770,8450,8450,8450,8450,0
20240603,121600,87215770,8450,8440,8450,8440,15
20240603,121500,87089050,8450,8440,8450,8440,8
20240603,121400,87021490,8440,8420,8440,8420,10
20240603,121300,86937150,8440,8410,8440,8410,246
20240603,121200,84868090,8410,8410,8410,8410,1
20240603,121100,84859680,8450,8440,8450,8440,59
20240603,121000,84361710,8450,8440,8450,8440,3
20240603,120900,84336380,8450,8450,8450,8450,0
20240603,120800,84336380,8450,8450,8450,8450,0
20240603,120700,84336380,8450,8450,8450,8450,0
20240603,120600,84336380,8450,8430,8450,8410,1211
20240603,120500,74125930,8430,8420,8430,8420,220
20240603,120400,72273470,8410,8410,8410,8410,0
20240603,120300,72273470,8410,8410,8410,8410,0
20240603,120200,72273470,8410,8410,8410,8410,0
20240603,120100,72273470,8410,8410,8410,8410,0
20240603,120000,72273470,8410,8410,8410,8410,6
20240603,115900,72223010,8420,8420,8420,8420,0
20240603,115800,72223010,8420,8420,8420,8420,0
20240603,115700,72223010,8420,8420,8420,8420,21
20240603,115600,72046190,8420,8420,8420,8420,10
20240603,115500,71961990,8390,8390,8390,8390,1
20240603,115400,71953600,8420,8420,8420,8420,0
20240603,115300,71953600,8420,8410,8420,8410,94
20240603,115200,71163030,8410,8410,8410,8410,2
20240603,115100,71146210,8410,8410,8410,8410,2
20240603,115000,71129390,8400,8400,8400,8400,1
20240603,114900,71120990,8410,8410,8410,8410,0
20240603,114800,71120990,8410,8410,8410,8410,0
20240603,114700,71120990,8410,8410,8410,8410,1
20240603,114600,71112580,8400,8400,8400,8400,0
20240603,114500,71112580,8400,8400,8400,8400,1
20240603,114400,71104180,8400,8400,8400,8400,2
20240603,114300,71087380,8400,8400,8400,8400,0
20240603,114200,71087380,8400,8400,8400,8400,0
20240603,114100,71087380,8400,8400,8400,8400,10
20240603,114000,71003380,8390,8390,8390,8390,0
20240603,113900,71003380,8390,8390,8390,8390,0
20240603,113800,71003380,8390,8390,8390,8390,40
20240603,113700,70667780,8380,8380,8380,8380,0
20240603,113600,70667780,8380,8380,8380,8380,0
20240603,113500,70667780,8380,8380,8380,8380,0
20240603,113400,70667780,8380,8380,8380,8380,0
20240603,113300,70667780,8380,8400,8400,8380,513
20240603,113200,66365390,8420,8420,8420,8420,0
20240603,113100,66365390,8420,8420,8420,8420,0
20240603,113000,66365390,8420,8420,8420,8420,0
20240603,112900,66365390,8420,8420,8420,8420,0
20240603,112800,66365390,8420,8420,8420,8420,78
20240603,112700,65708630,8420,8420,8420,8420,0
20240603,112600,65708630,8420,8420,8420,8420,1
20240603,112500,65700210,8430,8430,8430,8430,0
20240603,112400,65700210,8430,8420,8430,8420,96
20240603,112300,64891870,8400,8400,8400,8400,100
20240603,112200,64051870,8390,8390,8390,8390,0
20240603,112100,64051870,8390,8410,8410,8390,100
20240603,112000,63211890,8410,8410,8410,8410,0
20240603,111900,63211890,8410,8410,8410,8410,0
20240603,111800,63211890,8410,8410,8410,8410,0
20240603,111700,63211890,8410,8410,8410,8410,0
20240603,111600,63211890,8410,8410,8410,8410,0
20240603,111500,63211890,8410,8410,8410,8410,112
20240603,111400,62269970,8410,8410,8410,8410,0
20240603,111300,62269970,8410,8410,8410,8410,20
20240603,111200,62101770,8410,8410,8410,8410,0
20240603,111100,62101770,8410,8410,8410,8410,0
20240603,111000,62101770,8410,8410,8410,8410,1
20240603,110900,62093360,8430,8420,8430,8420,96
20240603,110800,61284090,8430,8430,8430,8430,0
20240603,110700,61284090,8430,8430,8430,8430,0
20240603,110600,61284090,8430,8430,8430,8430,0
20240603,110500,61284090,8430,8430,8430,8430,0
20240603,110400,61284090,8430,8410,8430,8410,446
20240603,110300,57528050,8400,8400,8400,8400,0
20240603,110200,57528050,8400,8400,8400,8400,0
20240603,110100,57528050,8400,8400,8400,8400,0
20240603,110000,57528050,8400,8400,8400,8400,20
20240603,105900,57360050,8400,8400,8400,8400,0
20240603,105800,57360050,8400,8400,8400,8400,2
20240603,105700,57343250,8390,8390,8390,8390,0
20240603,105600,57343250,8390,8390,8390,8390,0
20240603,105500,57343250,8390,8390,8390,8390,0
20240603,105400,57343250,8390,8390,8390,8390,100
20240603,105300,56504250,8390,8390,8390,8390,0
20240603,105200,56504250,8390,8390,8390,8390,0
20240603,105100,56504250,8390,8390,8390,8390,0
20240603,105000,56504250,8390,8390,8390,8390,23
20240603,104900,56311280,8410,8410,8410,8410,0
20240603,104800,56311280,8410,8410,8410,8410,0
20240603,104700,56311280,8410,8410,8410,8410,8
20240603,104600,56244000,8390,8390,8390,8390,51
20240603,104500,55816110,8390,8390,8390,8390,0
20240603,104400,55816110,8390,8390,8390,8390,0
20240603,104300,55816110,8390,8390,8390,8390,0
20240603,104200,55816110,8390,8410,8410,8390,327
20240603,104100,53069580,8420,8410,8420,8410,16
20240603,104000,52934960,8410,8410,8410,8410,1
20240603,103900,52926550,8410,8410,8410,8410,1
20240603,103800,52918140,8420,8420,8420,8420,0
20240603,103700,52918140,8420,8420,8420,8420,0
20240603,103600,52918140,8420,8420,8420,8420,1
20240603,103500,52909720,8420,8420,8420,8420,1
20240603,103400,52901300,8420,8420,8420,8420,6
20240603,103300,52850780,8410,8410,8410,8410,0
20240603,103200,52850780,8410,8410,8410,8410,0
20240603,103100,52850780,8410,8410,8410,8410,0
20240603,103000,52850780,8410,8410,8410,8410,0
20240603,102900,52850780,8410,8410,8410,8410,0
20240603,102800,52850780,8410,8410,8410,8410,12
20240603,102700,52749860,8410,8410,8410,8410,0
20240603,102600,52749860,8410,8410,8410,8410,0
20240603,102500,52749860,8410,8410,8410,8410,1
20240603,102400,52741450,8420,8420,8420,8420,1
20240603,102300,52733030,8420,8420,8420,8420,4
20240603,102200,52699350,8420,8420,8420,8420,0
20240603,102100,52699350,8420,8420,8420,8420,1
20240603,102000,52690930,8420,8420,8420,8420,2
20240603,101900,52674090,8420,8420,8420,8420,0
20240603,101800,52674090,8420,8420,8420,8420,7
20240603,101700,52615150,8420,8420,8420,8420,1
20240603,101600,52606730,8420,8420,8420,8420,1
20240603,101500,52598310,8430,8430,8430,8430,0
20240603,101400,52598310,8430,8430,8430,8430,1
20240603,101300,52589880,8410,8410,8410,8410,599
20240603,101200,47552290,8420,8420,8430,8420,780
20240603,101100,40984680,8420,8410,8420,8410,82
20240603,101000,40295040,8420,8420,8420,8420,1
20240603,100900,40286620,8410,8420,8420,8410,31
20240603,100800,40025800,8420,8420,8420,8420,121
20240603,100700,39006980,8420,8420,8420,8420,118
20240603,100600,38013420,8420,8420,8420,8420,0
20240603,100500,38013420,8420,8420,8420,8420,1
20240603,100400,38005000,8410,8410,8410,8410,11
20240603,100300,37912490,8420,8420,8420,8420,0
20240603,100200,37912490,8420,8420,8420,8420,0
20240603,100100,37912490,8420,8420,8420,8420,0
20240603,100000,37912490,8420,8420,8420,8420,0
20240603,095900,37912490,8420,8420,8420,8420,41
20240603,095800,37567270,8420,8420,8420,8420,1
20240603,095700,37558850,8410,8410,8410,8410,118
20240603,095600,36566470,8420,8420,8420,8420,0
20240603,095500,36566470,8420,8420,8420,8420,0
20240603,095400,36566470,8420,8420,8420,8420,16
20240603,095300,36431750,8430,8430,8430,8430,0
20240603,095200,36431750,8430,8430,8430,8430,35
20240603,095100,36136700,8430,8410,8430,8410,324
20240603,095000,33411080,8420,8420,8420,8420,0
20240603,094900,33411080,8420,8420,8420,8420,703
20240603,094800,27491820,8420,8420,8420,8420,1
20240603,094700,27483400,8430,8430,8430,8430,1
20240603,094600,27474970,8430,8430,8430,8430,28
20240603,094500,27238930,8420,8420,8420,8420,181
20240603,094400,25714910,8420,8420,8420,8420,0
20240603,094300,25714910,8420,8410,8420,8410,6
20240603,094200,25664440,8410,8410,8410,8410,1346
20240603,094100,14344580,8410,8410,8410,8410,0
20240603,094000,14344580,8410,8410,8410,8410,120
20240603,093900,13335380,8410,8410,8410,8410,61
20240603,093800,12822370,8390,8390,8390,8390,1
20240603,093700,12813980,8410,8390,8410,8390,97
20240603,093600,11999190,8390,8390,8390,8390,0
20240603,093500,11999190,8390,8390,8390,8390,0
20240603,093400,11999190,8390,8380,8390,8380,219
20240603,093300,10163860,8380,8380,8380,8380,0
20240603,093200,10163860,8380,8380,8380,8380,0
20240603,093100,10163860,8380,8380,8380,8380,10
20240603,093000,10080060,8380,8380,8380,8380,1
20240603,092900,10071680,8380,8380,8380,8380,0
20240603,092800,10071680,8380,8380,8380,8380,200
20240603,092700,8395680,8380,8370,8380,8370,132
20240603,092600,7290330,8360,8360,8360,8360,0
20240603,092500,7290330,8360,8360,8360,8360,65
20240603,092400,6746930,8370,8360,8370,8360,15
20240603,092300,6621430,8360,8360,8360,8360,0
20240603,092200,6621430,8360,8360,8360,8360,205
20240603,092100,4907630,8360,8360,8360,8360,12
20240603,092000,4807310,8350,8350,8350,8350,0
20240603,091900,4807310,8350,8350,8360,8350,7
20240603,091800,4748850,8360,8360,8360,8360,0
20240603,091700,4748850,8360,8360,8360,8360,11
20240603,091600,4656890,8360,8360,8360,8360,5
20240603,091500,4615090,8360,8360,8360,8360,20
20240603,091400,4447890,8360,8360,8360,8360,22
20240603,091300,4263970,8350,8350,8350,8350,0
20240603,091200,4263970,8350,8350,8350,8350,0
20240603,091100,4263970,8350,8350,8350,8350,0
20240603,091000,4263970,8350,8350,8350,8350,0
20240603,090900,4263970,8350,8360,8380,8350,121
20240603,090800,3250040,8370,8380,8380,8370,7
20240603,090700,3191440,8380,8380,8380,8380,64
20240603,090600,2655120,8370,8360,8370,8360,151
20240603,090500,1391960,8360,8350,8360,8350,20
20240603,090400,1224910,8350,8350,8350,8350,0
20240603,090300,1224910,8350,8350,8350,8350,10
20240603,090200,1141410,8350,8350,8350,8350,5
20240603,090100,1099660,8340,8340,8340,8340,10
20240603,090000,1016260,8330,8330,8330,8330,122