stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,193100,215933720,8910,8910,8910,8910,229
20240604,193000,215933720,8910,8910,8910,8910,0
20240604,192900,215933720,8910,8910,8910,8910,0
20240604,192800,215933720,8910,8910,8910,8910,0
20240604,192700,215933720,8910,8910,8910,8910,0
20240604,192600,215933720,8910,8910,8910,8910,0
20240604,192500,215933720,8910,8910,8910,8910,0
20240604,192400,215933720,8910,8910,8910,8910,0
20240604,192300,215933720,8910,8910,8910,8910,0
20240604,192200,215933720,8910,8910,8910,8910,0
20240604,192100,215933720,8910,8910,8910,8910,0
20240604,192000,215933720,8910,8910,8910,8910,0
20240604,191900,215933720,8910,8910,8910,8910,0
20240604,191800,215933720,8910,8910,8910,8910,0
20240604,191700,215933720,8910,8910,8910,8910,0
20240604,191600,215933720,8910,8910,8910,8910,0
20240604,191500,215933720,8910,8910,8910,8910,0
20240604,191400,215933720,8910,8910,8910,8910,0
20240604,191300,215933720,8910,8910,8910,8910,0
20240604,191200,215933720,8910,8910,8910,8910,0
20240604,191100,215933720,8910,8910,8910,8910,0
20240604,191000,215933720,8910,8910,8910,8910,0
20240604,190900,215933720,8910,8910,8910,8910,0
20240604,190800,215933720,8910,8910,8910,8910,0
20240604,190700,215933720,8910,8910,8910,8910,0
20240604,190600,215933720,8910,8910,8910,8910,0
20240604,190500,215933720,8910,8910,8910,8910,0
20240604,190400,215933720,8910,8910,8910,8910,0
20240604,190300,215933720,8910,8910,8910,8910,0
20240604,190200,215933720,8910,8910,8910,8910,0
20240604,190100,215933720,8910,8910,8910,8910,229
20240604,190000,215933720,8910,8910,8910,8910,0
20240604,185900,215933720,8910,8910,8910,8910,0
20240604,185800,215933720,8910,8910,8910,8910,0
20240604,185700,215933720,8910,8910,8910,8910,0
20240604,185600,215933720,8910,8910,8910,8910,0
20240604,185500,215933720,8910,8910,8910,8910,0
20240604,185400,215933720,8910,8910,8910,8910,0
20240604,185300,215933720,8910,8910,8910,8910,0
20240604,185200,215933720,8910,8910,8910,8910,0
20240604,185100,215933720,8910,8910,8910,8910,0
20240604,185000,215933720,8910,8910,8910,8910,0
20240604,184900,215933720,8910,8910,8910,8910,0
20240604,184800,215933720,8910,8910,8910,8910,0
20240604,184700,215933720,8910,8910,8910,8910,0
20240604,184600,215933720,8910,8910,8910,8910,0
20240604,184500,215933720,8910,8910,8910,8910,0
20240604,184400,215933720,8910,8910,8910,8910,0
20240604,184300,215933720,8910,8910,8910,8910,0
20240604,184200,215933720,8910,8910,8910,8910,0
20240604,184100,215933720,8910,8910,8910,8910,0
20240604,184000,215933720,8910,8910,8910,8910,0
20240604,183900,215933720,8910,8910,8910,8910,0
20240604,183800,215933720,8910,8910,8910,8910,0
20240604,183700,215933720,8910,8910,8910,8910,0
20240604,183600,215933720,8910,8910,8910,8910,0
20240604,183500,215933720,8910,8910,8910,8910,0
20240604,183400,215933720,8910,8910,8910,8910,0
20240604,183300,215933720,8910,8910,8910,8910,0
20240604,183200,215933720,8910,8910,8910,8910,0
20240604,183100,215933720,8910,8910,8910,8910,229
20240604,183000,215933720,8910,8910,8910,8910,0
20240604,182900,215933720,8910,8910,8910,8910,0
20240604,182800,215933720,8910,8910,8910,8910,0
20240604,182700,215933720,8910,8910,8910,8910,0
20240604,182600,215933720,8910,8910,8910,8910,0
20240604,182500,215933720,8910,8910,8910,8910,0
20240604,182400,215933720,8910,8910,8910,8910,0
20240604,182300,215933720,8910,8910,8910,8910,0
20240604,182200,215933720,8910,8910,8910,8910,0
20240604,182100,215933720,8910,8910,8910,8910,0
20240604,182000,215933720,8910,8910,8910,8910,0
20240604,181900,215933720,8910,8910,8910,8910,0
20240604,181800,215933720,8910,8910,8910,8910,0
20240604,181700,215933720,8910,8910,8910,8910,0
20240604,181600,215933720,8910,8910,8910,8910,0
20240604,181500,215933720,8910,8910,8910,8910,0
20240604,181400,215933720,8910,8910,8910,8910,0
20240604,181300,215933720,8910,8910,8910,8910,0
20240604,181200,215933720,8910,8910,8910,8910,0
20240604,181100,215933720,8910,8910,8910,8910,0
20240604,181000,215933720,8910,8910,8910,8910,0
20240604,180900,215933720,8910,8910,8910,8910,0
20240604,180800,215933720,8910,8910,8910,8910,0
20240604,180700,215933720,8910,8910,8910,8910,0
20240604,180600,215933720,8910,8910,8910,8910,0
20240604,180500,215933720,8910,8910,8910,8910,0
20240604,180400,215933720,8910,8910,8910,8910,0
20240604,180300,215933720,8910,8910,8910,8910,0
20240604,180200,215933720,8910,8910,8910,8910,0
20240604,180100,215933720,8910,8910,8910,8910,229
20240604,180000,215933720,8910,8910,8910,8910,0
20240604,175900,215933720,8910,8910,8910,8910,0
20240604,175800,215933720,8910,8910,8910,8910,0
20240604,175700,215933720,8910,8910,8910,8910,0
20240604,175600,215933720,8910,8910,8910,8910,0
20240604,175500,215933720,8910,8910,8910,8910,0
20240604,175400,215933720,8910,8910,8910,8910,0
20240604,175300,215933720,8910,8910,8910,8910,0
20240604,175200,215933720,8910,8910,8910,8910,0
20240604,175100,215933720,8910,8910,8910,8910,0
20240604,175000,215933720,8910,8910,8910,8910,0
20240604,174900,215933720,8910,8910,8910,8910,0
20240604,174800,215933720,8910,8910,8910,8910,0
20240604,174700,215933720,8910,8910,8910,8910,0
20240604,174600,215933720,8910,8910,8910,8910,0
20240604,174500,215933720,8910,8910,8910,8910,0
20240604,174400,215933720,8910,8910,8910,8910,0
20240604,174300,215933720,8910,8910,8910,8910,0
20240604,174200,215933720,8910,8910,8910,8910,0
20240604,174100,215933720,8910,8910,8910,8910,0
20240604,174000,215933720,8910,8910,8910,8910,0
20240604,173900,215933720,8910,8910,8910,8910,0
20240604,173800,215933720,8910,8910,8910,8910,0
20240604,173700,215933720,8910,8910,8910,8910,0
20240604,173600,215933720,8910,8910,8910,8910,0
20240604,173500,215933720,8910,8910,8910,8910,0
20240604,173400,215933720,8910,8910,8910,8910,0
20240604,173300,215933720,8910,8910,8910,8910,0
20240604,173200,215933720,8910,8910,8910,8910,0
20240604,173100,215933720,8910,8910,8910,8910,229
20240604,173000,215933720,8910,8910,8910,8910,0
20240604,172900,215933720,8910,8910,8910,8910,0
20240604,172800,215933720,8910,8910,8910,8910,0
20240604,172700,215933720,8910,8910,8910,8910,0
20240604,172600,215933720,8910,8910,8910,8910,0
20240604,172500,215933720,8910,8910,8910,8910,0
20240604,172400,215933720,8910,8910,8910,8910,0
20240604,172300,215933720,8910,8910,8910,8910,0
20240604,172200,215933720,8910,8910,8910,8910,0
20240604,172100,215933720,8910,8910,8910,8910,0
20240604,172000,215933720,8910,8910,8910,8910,0
20240604,171900,215933720,8910,8910,8910,8910,0
20240604,171800,215933720,8910,8910,8910,8910,0
20240604,171700,215933720,8910,8910,8910,8910,0
20240604,171600,215933720,8910,8910,8910,8910,0
20240604,171500,215933720,8910,8910,8910,8910,0
20240604,171400,215933720,8910,8910,8910,8910,0
20240604,171300,215933720,8910,8910,8910,8910,0
20240604,171200,215933720,8910,8910,8910,8910,0
20240604,171100,215933720,8910,8910,8910,8910,0
20240604,171000,215933720,8910,8910,8910,8910,0
20240604,170900,215933720,8910,8910,8910,8910,0
20240604,170800,215933720,8910,8910,8910,8910,0
20240604,170700,215933720,8910,8910,8910,8910,0
20240604,170600,215933720,8910,8910,8910,8910,0
20240604,170500,215933720,8910,8910,8910,8910,0
20240604,170400,215933720,8910,8910,8910,8910,0
20240604,170300,215933720,8910,8910,8910,8910,0
20240604,170200,215933720,8910,8910,8910,8910,0
20240604,170100,215933720,8910,8910,8910,8910,229
20240604,170000,215933720,8910,8910,8910,8910,0
20240604,165900,215933720,8910,8910,8910,8910,0
20240604,165800,215933720,8910,8910,8910,8910,0
20240604,165700,215933720,8910,8910,8910,8910,0
20240604,165600,215933720,8910,8910,8910,8910,0
20240604,165500,215933720,8910,8910,8910,8910,0
20240604,165400,215933720,8910,8910,8910,8910,0
20240604,165300,215933720,8910,8910,8910,8910,0
20240604,165200,215933720,8910,8910,8910,8910,0
20240604,165100,215933720,8910,8910,8910,8910,0
20240604,165000,215933720,8910,8910,8910,8910,0
20240604,164900,215933720,8910,8910,8910,8910,0
20240604,164800,215933720,8910,8910,8910,8910,0
20240604,164700,215933720,8910,8910,8910,8910,0
20240604,164600,215933720,8910,8910,8910,8910,0
20240604,164500,215933720,8910,8910,8910,8910,0
20240604,164400,215933720,8910,8910,8910,8910,0
20240604,164300,215933720,8910,8910,8910,8910,0
20240604,164200,215933720,8910,8910,8910,8910,0
20240604,164100,215933720,8910,8910,8910,8910,0
20240604,164000,215933720,8910,8910,8910,8910,0
20240604,163900,215933720,8910,8910,8910,8910,0
20240604,163800,215933720,8910,8910,8910,8910,0
20240604,163700,215933720,8910,8910,8910,8910,0
20240604,163600,215933720,8910,8910,8910,8910,0
20240604,163500,215933720,8910,8910,8910,8910,0
20240604,163400,215933720,8910,8910,8910,8910,0
20240604,163300,215933720,8910,8910,8910,8910,0
20240604,163200,215933720,8910,8910,8910,8910,0
20240604,163100,215933720,8910,8910,8910,8910,229
20240604,163000,215933720,8910,8910,8910,8910,0
20240604,162900,215933720,8910,8910,8910,8910,0
20240604,162800,215933720,8910,8910,8910,8910,0
20240604,162700,215933720,8910,8910,8910,8910,0
20240604,162600,215933720,8910,8910,8910,8910,0
20240604,162500,215933720,8910,8910,8910,8910,0
20240604,162400,215933720,8910,8910,8910,8910,0
20240604,162300,215933720,8910,8910,8910,8910,0
20240604,162200,215933720,8910,8910,8910,8910,0
20240604,162100,215933720,8910,8910,8910,8910,0
20240604,162000,215933720,8910,8910,8910,8910,0
20240604,161900,215933720,8910,8910,8910,8910,0
20240604,161800,215933720,8910,8910,8910,8910,0
20240604,161700,215933720,8910,8910,8910,8910,0
20240604,161600,215933720,8910,8910,8910,8910,0
20240604,161500,215933720,8910,8910,8910,8910,0
20240604,161400,215933720,8910,8910,8910,8910,0
20240604,161300,215933720,8910,8910,8910,8910,0
20240604,161200,215933720,8910,8910,8910,8910,0
20240604,161100,215933720,8910,8910,8910,8910,0
20240604,161000,215933720,8910,8910,8910,8910,0
20240604,160900,215933720,8910,8910,8910,8910,0
20240604,160800,215933720,8910,8910,8910,8910,0
20240604,160700,215933720,8910,8910,8910,8910,0
20240604,160600,215933720,8910,8910,8910,8910,0
20240604,160500,215933720,8910,8910,8910,8910,0
20240604,160400,215933720,8910,8910,8910,8910,0
20240604,160300,215933720,8910,8910,8910,8910,0
20240604,160200,215933720,8910,8910,8910,8910,0
20240604,160100,215933720,8910,8910,8910,8910,229
20240604,160000,215933720,8910,8910,8910,8910,0
20240604,155900,215933720,8910,8910,8910,8910,0
20240604,155800,215933720,8910,8910,8910,8910,0
20240604,155700,215933720,8910,8910,8910,8910,0
20240604,155600,215933720,8910,8910,8910,8910,0
20240604,155500,215933720,8910,8910,8910,8910,0
20240604,155400,215933720,8910,8910,8910,8910,0
20240604,155300,215933720,8910,8910,8910,8910,0
20240604,155200,215933720,8910,8910,8910,8910,0
20240604,155100,215933720,8910,8910,8910,8910,0
20240604,155000,215933720,8910,8910,8910,8910,0
20240604,154900,215933720,8910,8910,8910,8910,0
20240604,154800,215933720,8910,8910,8910,8910,0
20240604,154700,215933720,8910,8910,8910,8910,0
20240604,154600,215933720,8910,8910,8910,8910,0
20240604,154500,215933720,8910,8910,8910,8910,0
20240604,154400,215933720,8910,8910,8910,8910,0
20240604,154300,215933720,8910,8910,8910,8910,0
20240604,154200,215933720,8910,8910,8910,8910,0
20240604,154100,215933720,8910,8910,8910,8910,0
20240604,154000,215933720,8910,8910,8910,8910,0
20240604,153900,215933720,8910,8910,8910,8910,0
20240604,153800,215933720,8910,8910,8910,8910,0
20240604,153700,215933720,8910,8910,8910,8910,0
20240604,153600,215933720,8910,8910,8910,8910,0
20240604,153500,215933720,8910,8910,8910,8910,0
20240604,153400,215933720,8910,8910,8910,8910,0
20240604,153300,215933720,8910,8910,8910,8910,0
20240604,153200,215933720,8910,8910,8910,8910,0
20240604,153100,215933720,8910,8910,8910,8910,229
20240604,153000,215933720,8910,8910,8910,8910,229
20240604,152900,213893330,8910,8910,8910,8910,0
20240604,152800,213893330,8910,8910,8910,8910,0
20240604,152700,213893330,8910,8910,8910,8910,0
20240604,152600,213893330,8910,8910,8910,8910,0
20240604,152500,213893330,8910,8910,8910,8910,0
20240604,152400,213893330,8910,8910,8910,8910,0
20240604,152300,213893330,8910,8910,8910,8910,0
20240604,152200,213893330,8910,8910,8910,8910,0
20240604,152100,213893330,8910,8910,8910,8910,0
20240604,152000,213893330,8910,8910,8910,8910,0
20240604,151900,213893330,8910,8910,8910,8910,1
20240604,151800,213884420,8920,8910,8920,8900,954
20240604,151700,205392960,8900,8910,8910,8900,461
20240604,151600,201288720,8940,8940,8940,8940,0
20240604,151500,201288720,8940,8940,8940,8940,10
20240604,151400,201199320,8940,8940,8940,8940,0
20240604,151300,201199320,8940,8940,8940,8940,0
20240604,151200,201199320,8940,8920,8940,8920,107
20240604,151100,200244220,8930,8930,8930,8930,1
20240604,151000,200235290,8930,8930,8930,8930,14
20240604,150900,200110270,8940,8940,8940,8940,2
20240604,150800,200092390,8940,8920,8940,8920,8
20240604,150700,200021010,8920,8920,8920,8920,35
20240604,150600,199708810,8920,8920,8920,8920,0
20240604,150500,199708810,8920,8920,8920,8920,4
20240604,150400,199673130,8930,8930,8930,8930,0
20240604,150300,199673130,8930,8930,8930,8930,13
20240604,150200,199557040,8950,8950,8950,8950,0
20240604,150100,199557040,8950,8950,8950,8950,0
20240604,150000,199557040,8950,8950,8950,8950,6
20240604,145900,199503340,8950,8950,8950,8950,16
20240604,145800,199360140,8960,8960,8970,8960,422
20240604,145700,195576870,8960,8960,8960,8960,0
20240604,145600,195576870,8960,8960,8970,8960,564
20240604,145500,190520130,8950,8930,8950,8930,265
20240604,145400,188151120,8920,8920,8920,8920,337
20240604,145300,185145080,8890,8890,8890,8890,0
20240604,145200,185145080,8890,8890,8890,8890,44
20240604,145100,184753920,8880,8890,8890,8880,185
20240604,145000,183110530,8890,8900,8900,8890,618
20240604,144900,177615310,8900,8900,8900,8900,0
20240604,144800,177615310,8900,8920,8920,8900,1292
20240604,144700,166102340,8920,8920,8920,8920,0
20240604,144600,166102340,8920,8920,8920,8920,0
20240604,144500,166102340,8920,8920,8920,8920,14
20240604,144400,165977460,8920,8920,8920,8920,0
20240604,144300,165977460,8920,8920,8920,8920,30
20240604,144200,165709860,8930,8930,8930,8930,0
20240604,144100,165709860,8930,8930,8930,8930,1
20240604,144000,165700930,8920,8920,8920,8920,0
20240604,143900,165700930,8920,8920,8920,8920,0
20240604,143800,165700930,8920,8920,8920,8920,122
20240604,143700,164612690,8930,8930,8930,8930,0
20240604,143600,164612690,8930,8930,8930,8930,0
20240604,143500,164612690,8930,8930,8930,8930,0
20240604,143400,164612690,8930,8920,8930,8920,5
20240604,143300,164568070,8920,8920,8920,8920,4
20240604,143200,164532390,8930,8930,8930,8930,0
20240604,143100,164532390,8930,8920,8930,8920,28
20240604,143000,164282390,8920,8920,8920,8920,106
20240604,142900,163336870,8920,8930,8930,8920,507
20240604,142800,158812750,8920,8920,8920,8920,0
20240604,142700,158812750,8920,8920,8920,8920,0
20240604,142600,158812750,8920,8920,8920,8920,0
20240604,142500,158812750,8920,8920,8920,8920,0
20240604,142400,158812750,8920,8920,8920,8920,0
20240604,142300,158812750,8920,8920,8920,8920,1
20240604,142200,158803830,8910,8910,8910,8910,0
20240604,142100,158803830,8910,8910,8910,8910,0
20240604,142000,158803830,8910,8910,8910,8910,0
20240604,141900,158803830,8910,8910,8920,8910,304
20240604,141800,156094820,8910,8910,8910,8910,373
20240604,141700,152771390,8930,8920,8930,8910,176
20240604,141600,151203040,8930,8930,8930,8930,0
20240604,141500,151203040,8930,8930,8930,8930,0
20240604,141400,151203040,8930,8930,8940,8930,14
20240604,141300,151078010,8940,8950,8950,8940,72
20240604,141200,150433700,8950,8950,8950,8950,0
20240604,141100,150433700,8950,8950,8950,8950,4
20240604,141000,150397900,8950,8950,8950,8950,0
20240604,140900,150397900,8950,8950,8950,8950,4
20240604,140800,150362100,8960,8960,8960,8960,0
20240604,140700,150362100,8960,8960,8960,8960,18
20240604,140600,150200820,8960,8970,8970,8960,13
20240604,140500,150084330,8960,8960,8960,8960,100
20240604,140400,149188330,8970,8970,8970,8970,0
20240604,140300,149188330,8970,8970,8970,8970,0
20240604,140200,149188330,8970,8970,8970,8970,1
20240604,140100,149179360,8930,8930,8930,8930,28
20240604,140000,148929320,8980,8980,8980,8980,0
20240604,135900,148929320,8980,8980,8980,8980,1
20240604,135800,148920340,8930,8930,8930,8930,0
20240604,135700,148920340,8930,8930,8930,8930,9
20240604,135600,148839970,8990,8990,8990,8990,0
20240604,135500,148839970,8990,8990,8990,8990,0
20240604,135400,148839970,8990,8990,8990,8990,0
20240604,135300,148839970,8990,8990,8990,8990,200
20240604,135200,147041970,8990,8990,8990,8990,0
20240604,135100,147041970,8990,8990,8990,8990,0
20240604,135000,147041970,8990,8990,8990,8990,0
20240604,134900,147041970,8990,8990,8990,8990,0
20240604,134800,147041970,8990,8990,8990,8990,0
20240604,134700,147041970,8990,8990,8990,8990,0
20240604,134600,147041970,8990,8990,8990,8990,0
20240604,134500,147041970,8990,8990,8990,8990,0
20240604,134400,147041970,8990,8990,8990,8990,0
20240604,134300,147041970,8990,8990,8990,8990,0
20240604,134200,147041970,8990,8990,8990,8990,0
20240604,134100,147041970,8990,8990,8990,8990,0
20240604,134000,147041970,8990,8990,8990,8990,0
20240604,133900,147041970,8990,8990,8990,8990,2
20240604,133800,147023990,8990,8990,8990,8990,0
20240604,133700,147023990,8990,8990,8990,8990,0
20240604,133600,147023990,8990,8990,8990,8990,0
20240604,133500,147023990,8990,8990,8990,8990,17
20240604,133400,146871160,8990,8990,8990,8990,0
20240604,133300,146871160,8990,8990,8990,8990,40
20240604,133200,146511560,9000,9000,9000,9000,98
20240604,133100,145629560,9000,9000,9000,9000,200
20240604,133000,143829560,9000,8970,9000,8970,7
20240604,132900,143766710,8970,8970,8970,8970,0
20240604,132800,143766710,8970,8970,8970,8970,0
20240604,132700,143766710,8970,8960,8970,8960,300
20240604,132600,141078680,8920,8920,8920,8920,0
20240604,132500,141078680,8920,8920,8920,8920,0
20240604,132400,141078680,8920,8920,8920,8920,0
20240604,132300,141078680,8920,8920,8920,8920,0
20240604,132200,141078680,8920,8920,8920,8920,0
20240604,132100,141078680,8920,8920,8920,8920,0
20240604,132000,141078680,8920,8920,8920,8920,0
20240604,131900,141078680,8920,8920,8920,8920,0
20240604,131800,141078680,8920,8920,8920,8920,0
20240604,131700,141078680,8920,8920,8920,8920,0
20240604,131600,141078680,8920,8920,8920,8920,75
20240604,131500,140409680,8920,8920,8920,8920,0
20240604,131400,140409680,8920,8920,8920,8920,0
20240604,131300,140409680,8920,8920,8920,8920,0
20240604,131200,140409680,8920,8920,8920,8920,300
20240604,131100,137733680,8920,8920,8920,8920,0
20240604,131000,137733680,8920,8920,8920,8920,0
20240604,130900,137733680,8920,8920,8920,8920,0
20240604,130800,137733680,8920,8920,8920,8920,0
20240604,130700,137733680,8920,8920,8920,8920,0
20240604,130600,137733680,8920,8920,8920,8920,0
20240604,130500,137733680,8920,8920,8920,8920,40
20240604,130400,137376880,8920,8920,8920,8920,0
20240604,130300,137376880,8920,8920,8920,8920,0
20240604,130200,137376880,8920,8920,8920,8920,0
20240604,130100,137376880,8920,8940,8940,8920,158
20240604,130000,135965240,8930,8930,8930,8930,0
20240604,125900,135965240,8930,8930,8930,8930,0
20240604,125800,135965240,8930,8930,8930,8930,0
20240604,125700,135965240,8930,8930,8930,8930,0
20240604,125600,135965240,8930,8930,8930,8930,0
20240604,125500,135965240,8930,8930,8930,8930,0
20240604,125400,135965240,8930,8930,8930,8930,0
20240604,125300,135965240,8930,8930,8930,8930,0
20240604,125200,135965240,8930,8930,8930,8930,0
20240604,125100,135965240,8930,8930,8930,8930,0
20240604,125000,135965240,8930,8930,8930,8930,0
20240604,124900,135965240,8930,8930,8930,8930,0
20240604,124800,135965240,8930,8930,8930,8930,0
20240604,124700,135965240,8930,8930,8930,8930,0
20240604,124600,135965240,8930,8930,8930,8930,23
20240604,124500,135759850,8920,8920,8920,8920,0
20240604,124400,135759850,8920,8920,8920,8920,0
20240604,124300,135759850,8920,8920,8920,8920,0
20240604,124200,135759850,8920,8920,8920,8920,50
20240604,124100,135313850,8970,8970,8970,8970,0
20240604,124000,135313850,8970,8950,8970,8950,427
20240604,123900,131484900,8920,8920,8920,8920,0
20240604,123800,131484900,8920,8920,8920,8920,0
20240604,123700,131484900,8920,8920,8920,8920,0
20240604,123600,131484900,8920,8920,8920,8920,0
20240604,123500,131484900,8920,8950,8950,8920,69
20240604,123400,130868820,8950,8950,8950,8950,1
20240604,123300,130859870,8960,8960,8960,8960,0
20240604,123200,130859870,8960,8960,8960,8960,0
20240604,123100,130859870,8960,8960,8960,8960,84
20240604,123000,130107230,8970,8970,8970,8970,0
20240604,122900,130107230,8970,8970,8970,8970,0
20240604,122800,130107230,8970,8930,8970,8930,336
20240604,122700,127093510,8920,8930,8930,8920,182
20240604,122600,125469790,8930,8930,8930,8930,0
20240604,122500,125469790,8930,8930,8930,8930,0
20240604,122400,125469790,8930,8930,8930,8930,40
20240604,122300,125112590,8930,8930,8930,8930,613
20240604,122200,119638500,8930,8930,8930,8930,0
20240604,122100,119638500,8930,8930,8930,8930,0
20240604,122000,119638500,8930,8930,8930,8930,56
20240604,121900,119138420,8930,8930,8930,8930,0
20240604,121800,119138420,8930,8930,8930,8930,0
20240604,121700,119138420,8930,8930,8930,8930,0
20240604,121600,119138420,8930,8950,8950,8930,199
20240604,121500,117358850,8970,8970,8970,8970,0
20240604,121400,117358850,8970,8970,8970,8970,0
20240604,121300,117358850,8970,8970,8970,8970,101
20240604,121200,116452880,8940,8940,8940,8940,1
20240604,121100,116443940,8930,8930,8930,8930,0
20240604,121000,116443940,8930,8930,8930,8930,2
20240604,120900,116426080,8930,8930,8930,8930,0
20240604,120800,116426080,8930,8930,8930,8930,0
20240604,120700,116426080,8930,8930,8930,8930,1
20240604,120600,116417150,8930,8930,8930,8930,5
20240604,120500,116372500,8930,8930,8930,8930,0
20240604,120400,116372500,8930,8930,8930,8930,1
20240604,120300,116363570,8930,8930,8930,8930,1
20240604,120200,116354640,8930,8930,8930,8930,0
20240604,120100,116354640,8930,8930,8930,8930,0
20240604,120000,116354640,8930,8940,8940,8930,6
20240604,115900,116301050,8940,8940,8940,8940,62
20240604,115800,115746770,8930,8930,8930,8930,48
20240604,115700,115318130,8940,8940,8940,8940,0
20240604,115600,115318130,8940,8940,8940,8940,300
20240604,115500,112636130,8930,8930,8930,8930,0
20240604,115400,112636130,8930,8960,8970,8910,1849
20240604,115300,96118230,8930,8930,8930,8930,0
20240604,115200,96118230,8930,8930,8930,8930,0
20240604,115100,96118230,8930,8930,8930,8930,0
20240604,115000,96118230,8930,8930,8930,8930,0
20240604,114900,96118230,8930,8930,8930,8930,0
20240604,114800,96118230,8930,8930,8930,8930,0
20240604,114700,96118230,8930,8930,8930,8930,0
20240604,114600,96118230,8930,8930,8930,8930,0
20240604,114500,96118230,8930,8930,8930,8930,0
20240604,114400,96118230,8930,8930,8930,8930,2
20240604,114300,96100370,8940,8940,8940,8940,0
20240604,114200,96100370,8940,8940,8940,8940,2
20240604,114100,96082490,8940,8940,8940,8940,0
20240604,114000,96082490,8940,8950,8950,8940,141
20240604,113900,94820550,8960,8960,8960,8960,1
20240604,113800,94811590,8960,8960,8960,8960,0
20240604,113700,94811590,8960,8930,8960,8920,540
20240604,113600,89985980,8920,8920,8920,8920,0
20240604,113500,89985980,8920,8920,8920,8920,0
20240604,113400,89985980,8920,8920,8920,8920,20
20240604,113300,89807580,8930,8930,8930,8930,280
20240604,113200,87307180,8920,8920,8920,8920,0
20240604,113100,87307180,8920,8920,8920,8920,0
20240604,113000,87307180,8920,8920,8920,8920,0
20240604,112900,87307180,8920,8920,8920,8920,19
20240604,112800,87137700,8930,8930,8930,8930,0
20240604,112700,87137700,8930,8930,8930,8930,0
20240604,112600,87137700,8930,8930,8930,8930,0
20240604,112500,87137700,8930,8940,8940,8930,1365
20240604,112400,74941000,8950,8950,8950,8950,96
20240604,112300,74081800,8950,8950,8950,8950,17
20240604,112200,73929650,8950,8950,8950,8950,0
20240604,112100,73929650,8950,8950,8950,8950,0
20240604,112000,73929650,8950,8950,8950,8950,3
20240604,111900,73902800,8950,8950,8950,8950,260
20240604,111800,71575800,8950,8950,8950,8950,0
20240604,111700,71575800,8950,8950,8950,8950,171
20240604,111600,70045350,8950,8950,8950,8950,14
20240604,111500,69920050,8950,8950,8950,8950,0
20240604,111400,69920050,8950,8950,8950,8950,0
20240604,111300,69920050,8950,8950,8950,8950,0
20240604,111200,69920050,8950,8950,8950,8950,0
20240604,111100,69920050,8950,8950,8950,8950,15
20240604,111000,69785800,8950,8950,8950,8950,0
20240604,110900,69785800,8950,8950,8950,8950,51
20240604,110800,69329350,8950,8950,8950,8950,0
20240604,110700,69329350,8950,8950,8950,8950,0
20240604,110600,69329350,8950,8950,8950,8950,0
20240604,110500,69329350,8950,8950,8950,8950,0
20240604,110400,69329350,8950,8950,8950,8950,0
20240604,110300,69329350,8950,8950,8950,8950,0
20240604,110200,69329350,8950,8950,8950,8950,0
20240604,110100,69329350,8950,8950,8950,8950,22
20240604,110000,69132450,8950,8950,8950,8950,0
20240604,105900,69132450,8950,8950,8950,8950,0
20240604,105800,69132450,8950,8950,8950,8950,0
20240604,105700,69132450,8950,8940,8950,8940,72
20240604,105600,68488760,8960,8960,8960,8960,7
20240604,105500,68426040,8960,8950,8960,8940,345
20240604,105400,65338220,8940,8940,8940,8940,0
20240604,105300,65338220,8940,8940,8940,8940,0
20240604,105200,65338220,8940,8940,8940,8940,0
20240604,105100,65338220,8940,8940,8940,8940,0
20240604,105000,65338220,8940,8940,8940,8940,0
20240604,104900,65338220,8940,8940,8940,8940,1
20240604,104800,65329280,8940,8940,8940,8940,0
20240604,104700,65329280,8940,8940,8940,8940,4
20240604,104600,65293520,8940,8940,8940,8940,0
20240604,104500,65293520,8940,8940,8940,8940,0
20240604,104400,65293520,8940,8940,8940,8940,0
20240604,104300,65293520,8940,8940,8940,8940,12
20240604,104200,65186240,8940,8940,8940,8940,11
20240604,104100,65087900,8940,8940,8940,8940,36
20240604,104000,64766060,8940,8940,8940,8940,16
20240604,103900,64623020,8950,8940,8950,8940,29
20240604,103800,64363620,8940,8940,8940,8940,1
20240604,103700,64354680,8950,8950,8950,8950,50
20240604,103600,63907180,8950,8950,8950,8950,0
20240604,103500,63907180,8950,8950,8950,8950,19
20240604,103400,63737130,8940,8940,8940,8940,76
20240604,103300,63057690,8930,8930,8930,8930,0
20240604,103200,63057690,8930,8930,8930,8930,0
20240604,103100,63057690,8930,8930,8930,8930,0
20240604,103000,63057690,8930,8920,8930,8920,91
20240604,102900,62245480,8930,8930,8930,8930,36
20240604,102800,61924000,8920,8920,8920,8920,0
20240604,102700,61924000,8920,8930,8930,8920,267
20240604,102600,59541450,8930,8930,8930,8930,52
20240604,102500,59077090,8940,8940,8940,8940,21
20240604,102400,58889350,8940,8940,8940,8940,0
20240604,102300,58889350,8940,8930,8940,8930,181
20240604,102200,57271820,8930,8930,8930,8930,0
20240604,102100,57271820,8930,8930,8930,8930,26
20240604,102000,57039640,8930,8930,8930,8930,0
20240604,101900,57039640,8930,8930,8930,8930,104
20240604,101800,56110920,8930,8930,8930,8930,0
20240604,101700,56110920,8930,8930,8930,8930,245
20240604,101600,53923070,8940,8940,8940,8940,258
20240604,101500,51616550,8940,8940,8940,8940,22
20240604,101400,51419870,8950,8950,8950,8950,251
20240604,101300,49173420,8950,8950,8950,8950,0
20240604,101200,49173420,8950,8950,8950,8950,0
20240604,101100,49173420,8950,8950,8950,8950,125
20240604,101000,48054670,8960,8960,8960,8960,0
20240604,100900,48054670,8960,8960,8960,8960,2
20240604,100800,48036750,8940,8940,8940,8940,0
20240604,100700,48036750,8940,8940,8940,8940,13
20240604,100600,47920530,8960,8960,8960,8960,0
20240604,100500,47920530,8960,8960,8960,8960,7
20240604,100400,47857810,8960,8960,8960,8960,0
20240604,100300,47857810,8960,8960,8960,8960,60
20240604,100200,47320210,8980,8980,8980,8980,0
20240604,100100,47320210,8980,8980,8980,8980,105
20240604,100000,46377310,8980,8980,8980,8980,10
20240604,095900,46287510,8940,8940,8940,8940,0
20240604,095800,46287510,8940,8940,8940,8940,0
20240604,095700,46287510,8940,8940,8940,8940,0
20240604,095600,46287510,8940,8940,8940,8940,0
20240604,095500,46287510,8940,8940,8940,8940,0
20240604,095400,46287510,8940,8940,8940,8940,0
20240604,095300,46287510,8940,8940,8940,8940,1
20240604,095200,46278570,8930,8930,8930,8930,0
20240604,095100,46278570,8930,8930,8930,8930,0
20240604,095000,46278570,8930,8940,8940,8930,201
20240604,094900,44482530,9000,9000,9000,9000,0
20240604,094800,44482530,9000,9000,9000,9000,0
20240604,094700,44482530,9000,9000,9000,9000,0
20240604,094600,44482530,9000,9000,9000,9000,0
20240604,094500,44482530,9000,8920,9000,8910,1281
20240604,094400,33050630,8910,8940,8940,8910,171
20240604,094300,31525130,8940,9000,9000,8940,25
20240604,094200,31301570,8940,8950,8950,8940,100
20240604,094100,30406930,9000,9000,9000,9000,15
20240604,094000,30271930,9000,9000,9000,9000,16
20240604,093900,30127930,9000,9000,9000,9000,0
20240604,093800,30127930,9000,9000,9000,9000,5
20240604,093700,30082930,9000,9000,9000,9000,0
20240604,093600,30082930,9000,8970,9000,8950,984
20240604,093500,21264560,8970,8970,8970,8970,3
20240604,093400,21237650,8970,8970,8970,8970,1
20240604,093300,21228680,8980,8980,8980,8980,0
20240604,093200,21228680,8980,8980,8980,8980,0
20240604,093100,21228680,8980,8980,8980,8980,64
20240604,093000,20653960,8980,8980,8980,8980,0
20240604,092900,20653960,8980,8980,8980,8980,12
20240604,092800,20546200,8990,8990,8990,8990,21
20240604,092700,20357410,8990,9000,9000,8990,138
20240604,092600,19116470,9020,9020,9020,9020,0
20240604,092500,19116470,9020,9020,9020,9020,0
20240604,092400,19116470,9020,9020,9020,9020,0
20240604,092300,19116470,9020,9020,9020,9020,236
20240604,092200,16987750,9000,9000,9000,9000,11
20240604,092100,16888750,9000,9000,9000,9000,42
20240604,092000,16510750,9020,9030,9030,9000,50
20240604,091900,16059630,9030,9000,9030,9000,51
20240604,091800,15600450,9000,9000,9000,9000,32
20240604,091700,15312450,9040,9030,9040,9000,51
20240604,091600,14851860,9040,9040,9040,9040,2
20240604,091500,14833780,9040,8990,9040,8990,43
20240604,091400,14445710,8990,8990,8990,8990,1
20240604,091300,14436720,9040,9040,9040,9040,30
20240604,091200,14165520,9040,9040,9040,9040,0
20240604,091100,14165520,9040,9040,9040,9040,32
20240604,091000,13876240,9040,9040,9040,9040,20
20240604,090900,13695440,9040,9040,9040,9040,0
20240604,090800,13695440,9040,9040,9090,8980,709
20240604,090700,7291020,9070,9040,9070,9040,3
20240604,090600,7263840,9060,9040,9060,9030,52
20240604,090500,6794150,9060,9070,9070,9060,7
20240604,090400,6730700,9090,9090,9090,9090,2
20240604,090300,6712520,9090,9090,9090,9080,89
20240604,090200,5903840,9090,9090,9090,9090,1
20240604,090100,5894750,9100,9110,9120,9100,27
20240604,090000,5648770,9120,9110,9120,9110,620