stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,195300,99614335,4440,4440,4440,4440,448
20240604,195200,99614335,4440,4440,4440,4440,0
20240604,195100,99614335,4440,4440,4440,4440,0
20240604,195000,99614335,4440,4440,4440,4440,0
20240604,194900,99614335,4440,4440,4440,4440,0
20240604,194800,99614335,4440,4440,4440,4440,0
20240604,194700,99614335,4440,4440,4440,4440,0
20240604,194600,99614335,4440,4440,4440,4440,0
20240604,194500,99614335,4440,4440,4440,4440,0
20240604,194400,99614335,4440,4440,4440,4440,0
20240604,194300,99614335,4440,4440,4440,4440,0
20240604,194200,99614335,4440,4440,4440,4440,0
20240604,194100,99614335,4440,4440,4440,4440,0
20240604,194000,99614335,4440,4440,4440,4440,0
20240604,193900,99614335,4440,4440,4440,4440,0
20240604,193800,99614335,4440,4440,4440,4440,0
20240604,193700,99614335,4440,4440,4440,4440,0
20240604,193600,99614335,4440,4440,4440,4440,0
20240604,193500,99614335,4440,4440,4440,4440,0
20240604,193400,99614335,4440,4440,4440,4440,0
20240604,193300,99614335,4440,4440,4440,4440,0
20240604,193200,99614335,4440,4440,4440,4440,0
20240604,193100,99614335,4440,4440,4440,4440,0
20240604,193000,99614335,4440,4440,4440,4440,0
20240604,192900,99614335,4440,4440,4440,4440,0
20240604,192800,99614335,4440,4440,4440,4440,0
20240604,192700,99614335,4440,4440,4440,4440,0
20240604,192600,99614335,4440,4440,4440,4440,0
20240604,192500,99614335,4440,4440,4440,4440,0
20240604,192400,99614335,4440,4440,4440,4440,0
20240604,192300,99614335,4440,4440,4440,4440,448
20240604,192200,99614335,4440,4440,4440,4440,0
20240604,192100,99614335,4440,4440,4440,4440,0
20240604,192000,99614335,4440,4440,4440,4440,0
20240604,191900,99614335,4440,4440,4440,4440,0
20240604,191800,99614335,4440,4440,4440,4440,0
20240604,191700,99614335,4440,4440,4440,4440,0
20240604,191600,99614335,4440,4440,4440,4440,0
20240604,191500,99614335,4440,4440,4440,4440,0
20240604,191400,99614335,4440,4440,4440,4440,0
20240604,191300,99614335,4440,4440,4440,4440,0
20240604,191200,99614335,4440,4440,4440,4440,0
20240604,191100,99614335,4440,4440,4440,4440,0
20240604,191000,99614335,4440,4440,4440,4440,0
20240604,190900,99614335,4440,4440,4440,4440,0
20240604,190800,99614335,4440,4440,4440,4440,0
20240604,190700,99614335,4440,4440,4440,4440,0
20240604,190600,99614335,4440,4440,4440,4440,0
20240604,190500,99614335,4440,4440,4440,4440,0
20240604,190400,99614335,4440,4440,4440,4440,0
20240604,190300,99614335,4440,4440,4440,4440,0
20240604,190200,99614335,4440,4440,4440,4440,0
20240604,190100,99614335,4440,4440,4440,4440,0
20240604,190000,99614335,4440,4440,4440,4440,0
20240604,185900,99614335,4440,4440,4440,4440,0
20240604,185800,99614335,4440,4440,4440,4440,0
20240604,185700,99614335,4440,4440,4440,4440,0
20240604,185600,99614335,4440,4440,4440,4440,0
20240604,185500,99614335,4440,4440,4440,4440,0
20240604,185400,99614335,4440,4440,4440,4440,0
20240604,185300,99614335,4440,4440,4440,4440,448
20240604,185200,99614335,4440,4440,4440,4440,0
20240604,185100,99614335,4440,4440,4440,4440,0
20240604,185000,99614335,4440,4440,4440,4440,0
20240604,184900,99614335,4440,4440,4440,4440,0
20240604,184800,99614335,4440,4440,4440,4440,0
20240604,184700,99614335,4440,4440,4440,4440,0
20240604,184600,99614335,4440,4440,4440,4440,0
20240604,184500,99614335,4440,4440,4440,4440,0
20240604,184400,99614335,4440,4440,4440,4440,0
20240604,184300,99614335,4440,4440,4440,4440,0
20240604,184200,99614335,4440,4440,4440,4440,0
20240604,184100,99614335,4440,4440,4440,4440,0
20240604,184000,99614335,4440,4440,4440,4440,0
20240604,183900,99614335,4440,4440,4440,4440,0
20240604,183800,99614335,4440,4440,4440,4440,0
20240604,183700,99614335,4440,4440,4440,4440,0
20240604,183600,99614335,4440,4440,4440,4440,0
20240604,183500,99614335,4440,4440,4440,4440,0
20240604,183400,99614335,4440,4440,4440,4440,0
20240604,183300,99614335,4440,4440,4440,4440,0
20240604,183200,99614335,4440,4440,4440,4440,0
20240604,183100,99614335,4440,4440,4440,4440,0
20240604,183000,99614335,4440,4440,4440,4440,0
20240604,182900,99614335,4440,4440,4440,4440,0
20240604,182800,99614335,4440,4440,4440,4440,0
20240604,182700,99614335,4440,4440,4440,4440,0
20240604,182600,99614335,4440,4440,4440,4440,0
20240604,182500,99614335,4440,4440,4440,4440,0
20240604,182400,99614335,4440,4440,4440,4440,0
20240604,182300,99614335,4440,4440,4440,4440,448
20240604,182200,99614335,4440,4440,4440,4440,0
20240604,182100,99614335,4440,4440,4440,4440,0
20240604,182000,99614335,4440,4440,4440,4440,0
20240604,181900,99614335,4440,4440,4440,4440,0
20240604,181800,99614335,4440,4440,4440,4440,0
20240604,181700,99614335,4440,4440,4440,4440,0
20240604,181600,99614335,4440,4440,4440,4440,0
20240604,181500,99614335,4440,4440,4440,4440,0
20240604,181400,99614335,4440,4440,4440,4440,0
20240604,181300,99614335,4440,4440,4440,4440,0
20240604,181200,99614335,4440,4440,4440,4440,0
20240604,181100,99614335,4440,4440,4440,4440,0
20240604,181000,99614335,4440,4440,4440,4440,0
20240604,180900,99614335,4440,4440,4440,4440,0
20240604,180800,99614335,4440,4440,4440,4440,0
20240604,180700,99614335,4440,4440,4440,4440,0
20240604,180600,99614335,4440,4440,4440,4440,0
20240604,180500,99614335,4440,4440,4440,4440,0
20240604,180400,99614335,4440,4440,4440,4440,0
20240604,180300,99614335,4440,4440,4440,4440,0
20240604,180200,99614335,4440,4440,4440,4440,0
20240604,180100,99614335,4440,4440,4440,4440,0
20240604,180000,99614335,4440,4440,4440,4440,0
20240604,175900,99614335,4440,4440,4440,4440,0
20240604,175800,99614335,4440,4440,4440,4440,0
20240604,175700,99614335,4440,4440,4440,4440,0
20240604,175600,99614335,4440,4440,4440,4440,0
20240604,175500,99614335,4440,4440,4440,4440,0
20240604,175400,99614335,4440,4440,4440,4440,0
20240604,175300,99614335,4440,4440,4440,4440,448
20240604,175200,99614335,4440,4440,4440,4440,0
20240604,175100,99614335,4440,4440,4440,4440,0
20240604,175000,99614335,4440,4440,4440,4440,0
20240604,174900,99614335,4440,4440,4440,4440,0
20240604,174800,99614335,4440,4440,4440,4440,0
20240604,174700,99614335,4440,4440,4440,4440,0
20240604,174600,99614335,4440,4440,4440,4440,0
20240604,174500,99614335,4440,4440,4440,4440,0
20240604,174400,99614335,4440,4440,4440,4440,0
20240604,174300,99614335,4440,4440,4440,4440,0
20240604,174200,99614335,4440,4440,4440,4440,0
20240604,174100,99614335,4440,4440,4440,4440,0
20240604,174000,99614335,4440,4440,4440,4440,0
20240604,173900,99614335,4440,4440,4440,4440,0
20240604,173800,99614335,4440,4440,4440,4440,0
20240604,173700,99614335,4440,4440,4440,4440,0
20240604,173600,99614335,4440,4440,4440,4440,0
20240604,173500,99614335,4440,4440,4440,4440,0
20240604,173400,99614335,4440,4440,4440,4440,0
20240604,173300,99614335,4440,4440,4440,4440,0
20240604,173200,99614335,4440,4440,4440,4440,0
20240604,173100,99614335,4440,4440,4440,4440,0
20240604,173000,99614335,4440,4440,4440,4440,0
20240604,172900,99614335,4440,4440,4440,4440,0
20240604,172800,99614335,4440,4440,4440,4440,0
20240604,172700,99614335,4440,4440,4440,4440,0
20240604,172600,99614335,4440,4440,4440,4440,0
20240604,172500,99614335,4440,4440,4440,4440,0
20240604,172400,99614335,4440,4440,4440,4440,0
20240604,172300,99614335,4440,4440,4440,4440,448
20240604,172200,99614335,4440,4440,4440,4440,0
20240604,172100,99614335,4440,4440,4440,4440,0
20240604,172000,99614335,4440,4440,4440,4440,0
20240604,171900,99614335,4440,4440,4440,4440,0
20240604,171800,99614335,4440,4440,4440,4440,0
20240604,171700,99614335,4440,4440,4440,4440,0
20240604,171600,99614335,4440,4440,4440,4440,0
20240604,171500,99614335,4440,4440,4440,4440,0
20240604,171400,99614335,4440,4440,4440,4440,0
20240604,171300,99614335,4440,4440,4440,4440,0
20240604,171200,99614335,4440,4440,4440,4440,0
20240604,171100,99614335,4440,4440,4440,4440,0
20240604,171000,99614335,4440,4440,4440,4440,0
20240604,170900,99614335,4440,4440,4440,4440,0
20240604,170800,99614335,4440,4440,4440,4440,0
20240604,170700,99614335,4440,4440,4440,4440,0
20240604,170600,99614335,4440,4440,4440,4440,0
20240604,170500,99614335,4440,4440,4440,4440,0
20240604,170400,99614335,4440,4440,4440,4440,0
20240604,170300,99614335,4440,4440,4440,4440,0
20240604,170200,99614335,4440,4440,4440,4440,0
20240604,170100,99614335,4440,4440,4440,4440,0
20240604,170000,99614335,4440,4440,4440,4440,0
20240604,165900,99614335,4440,4440,4440,4440,0
20240604,165800,99614335,4440,4440,4440,4440,0
20240604,165700,99614335,4440,4440,4440,4440,0
20240604,165600,99614335,4440,4440,4440,4440,0
20240604,165500,99614335,4440,4440,4440,4440,0
20240604,165400,99614335,4440,4440,4440,4440,0
20240604,165300,99614335,4440,4440,4440,4440,448
20240604,165200,99614335,4440,4440,4440,4440,0
20240604,165100,99614335,4440,4440,4440,4440,0
20240604,165000,99614335,4440,4440,4440,4440,0
20240604,164900,99614335,4440,4440,4440,4440,0
20240604,164800,99614335,4440,4440,4440,4440,0
20240604,164700,99614335,4440,4440,4440,4440,0
20240604,164600,99614335,4440,4440,4440,4440,0
20240604,164500,99614335,4440,4440,4440,4440,0
20240604,164400,99614335,4440,4440,4440,4440,0
20240604,164300,99614335,4440,4440,4440,4440,0
20240604,164200,99614335,4440,4440,4440,4440,0
20240604,164100,99614335,4440,4440,4440,4440,0
20240604,164000,99614335,4440,4440,4440,4440,0
20240604,163900,99614335,4440,4440,4440,4440,0
20240604,163800,99614335,4440,4440,4440,4440,0
20240604,163700,99614335,4440,4440,4440,4440,0
20240604,163600,99614335,4440,4440,4440,4440,0
20240604,163500,99614335,4440,4440,4440,4440,0
20240604,163400,99614335,4440,4440,4440,4440,0
20240604,163300,99614335,4440,4440,4440,4440,0
20240604,163200,99614335,4440,4440,4440,4440,0
20240604,163100,99614335,4440,4440,4440,4440,0
20240604,163000,99614335,4440,4440,4440,4440,0
20240604,162900,99614335,4440,4440,4440,4440,0
20240604,162800,99614335,4440,4440,4440,4440,0
20240604,162700,99614335,4440,4440,4440,4440,0
20240604,162600,99614335,4440,4440,4440,4440,0
20240604,162500,99614335,4440,4440,4440,4440,0
20240604,162400,99614335,4440,4440,4440,4440,0
20240604,162300,99614335,4440,4440,4440,4440,448
20240604,162200,99614335,4440,4440,4440,4440,0
20240604,162100,99614335,4440,4440,4440,4440,0
20240604,162000,99614335,4440,4440,4440,4440,0
20240604,161900,99614335,4440,4440,4440,4440,0
20240604,161800,99614335,4440,4440,4440,4440,0
20240604,161700,99614335,4440,4440,4440,4440,0
20240604,161600,99614335,4440,4440,4440,4440,0
20240604,161500,99614335,4440,4440,4440,4440,0
20240604,161400,99614335,4440,4440,4440,4440,0
20240604,161300,99614335,4440,4440,4440,4440,0
20240604,161200,99614335,4440,4440,4440,4440,0
20240604,161100,99614335,4440,4440,4440,4440,0
20240604,161000,99614335,4440,4440,4440,4440,0
20240604,160900,99614335,4440,4440,4440,4440,0
20240604,160800,99614335,4440,4440,4440,4440,0
20240604,160700,99614335,4440,4440,4440,4440,0
20240604,160600,99614335,4440,4440,4440,4440,0
20240604,160500,99614335,4440,4440,4440,4440,0
20240604,160400,99614335,4440,4440,4440,4440,0
20240604,160300,99614335,4440,4440,4440,4440,0
20240604,160200,99614335,4440,4440,4440,4440,0
20240604,160100,99614335,4440,4440,4440,4440,0
20240604,160000,99614335,4440,4440,4440,4440,0
20240604,155900,99614335,4440,4440,4440,4440,0
20240604,155800,99614335,4440,4440,4440,4440,0
20240604,155700,99614335,4440,4440,4440,4440,0
20240604,155600,99614335,4440,4440,4440,4440,0
20240604,155500,99614335,4440,4440,4440,4440,0
20240604,155400,99614335,4440,4440,4440,4440,0
20240604,155300,99614335,4440,4440,4440,4440,448
20240604,155200,99614335,4440,4440,4440,4440,0
20240604,155100,99614335,4440,4440,4440,4440,0
20240604,155000,99614335,4440,4440,4440,4440,0
20240604,154900,99614335,4440,4440,4440,4440,0
20240604,154800,99614335,4440,4440,4440,4440,0
20240604,154700,99614335,4440,4440,4440,4440,0
20240604,154600,99614335,4440,4440,4440,4440,0
20240604,154500,99614335,4440,4440,4440,4440,0
20240604,154400,99614335,4440,4440,4440,4440,0
20240604,154300,99614335,4440,4440,4440,4440,0
20240604,154200,99614335,4440,4440,4440,4440,0
20240604,154100,99614335,4440,4440,4440,4440,0
20240604,154000,99614335,4440,4440,4440,4440,0
20240604,153900,99614335,4440,4440,4440,4440,0
20240604,153800,99614335,4440,4440,4440,4440,0
20240604,153700,99614335,4440,4440,4440,4440,0
20240604,153600,99614335,4440,4440,4440,4440,0
20240604,153500,99614335,4440,4440,4440,4440,0
20240604,153400,99614335,4440,4440,4440,4440,0
20240604,153300,99614335,4440,4440,4440,4440,0
20240604,153200,99614335,4440,4440,4440,4440,0
20240604,153100,99614335,4440,4440,4440,4440,0
20240604,153000,99614335,4440,4440,4440,4440,448
20240604,152900,97625215,4445,4445,4445,4445,0
20240604,152800,97625215,4445,4445,4445,4445,0
20240604,152700,97625215,4445,4445,4445,4445,0
20240604,152600,97625215,4445,4445,4445,4445,0
20240604,152500,97625215,4445,4445,4445,4445,0
20240604,152400,97625215,4445,4445,4445,4445,0
20240604,152300,97625215,4445,4445,4445,4445,0
20240604,152200,97625215,4445,4445,4445,4445,0
20240604,152100,97625215,4445,4445,4445,4445,0
20240604,152000,97625215,4445,4445,4445,4445,0
20240604,151900,97625215,4445,4445,4445,4445,0
20240604,151800,97625215,4445,4445,4445,4445,0
20240604,151700,97625215,4445,4440,4445,4440,37
20240604,151600,97460930,4440,4440,4440,4440,18
20240604,151500,97381010,4440,4440,4440,4440,142
20240604,151400,96750530,4445,4445,4445,4445,0
20240604,151300,96750530,4445,4445,4445,4445,0
20240604,151200,96750530,4445,4445,4445,4445,0
20240604,151100,96750530,4445,4445,4445,4445,6
20240604,151000,96723860,4440,4440,4440,4440,18
20240604,150900,96643940,4445,4445,4445,4445,0
20240604,150800,96643940,4445,4445,4445,4445,501
20240604,150700,94416995,4440,4440,4440,4440,0
20240604,150600,94416995,4440,4445,4445,4440,507
20240604,150500,92165890,4445,4445,4445,4445,0
20240604,150400,92165890,4445,4445,4445,4445,504
20240604,150300,89925610,4450,4450,4450,4450,0
20240604,150200,89925610,4450,4450,4450,4450,10
20240604,150100,89881110,4445,4445,4445,4445,0
20240604,150000,89881110,4445,4445,4445,4445,0
20240604,145900,89881110,4445,4445,4445,4445,0
20240604,145800,89881110,4445,4445,4445,4445,0
20240604,145700,89881110,4445,4445,4445,4445,0
20240604,145600,89881110,4445,4450,4450,4445,488
20240604,145500,87711930,4450,4450,4450,4450,0
20240604,145400,87711930,4450,4450,4450,4450,0
20240604,145300,87711930,4450,4450,4450,4450,0
20240604,145200,87711930,4450,4450,4450,4450,0
20240604,145100,87711930,4450,4450,4450,4450,0
20240604,145000,87711930,4450,4450,4450,4450,0
20240604,144900,87711930,4450,4450,4450,4450,0
20240604,144800,87711930,4450,4450,4450,4450,0
20240604,144700,87711930,4450,4450,4450,4450,74
20240604,144600,87382630,4450,4450,4450,4450,0
20240604,144500,87382630,4450,4450,4450,4450,23
20240604,144400,87280280,4455,4455,4455,4455,0
20240604,144300,87280280,4455,4455,4455,4455,0
20240604,144200,87280280,4455,4455,4455,4455,0
20240604,144100,87280280,4455,4455,4455,4455,0
20240604,144000,87280280,4455,4455,4455,4455,0
20240604,143900,87280280,4455,4455,4455,4455,5
20240604,143800,87258005,4455,4455,4455,4455,0
20240604,143700,87258005,4455,4455,4455,4455,11
20240604,143600,87209000,4455,4455,4455,4455,0
20240604,143500,87209000,4455,4455,4455,4455,0
20240604,143400,87209000,4455,4455,4455,4455,0
20240604,143300,87209000,4455,4455,4455,4455,0
20240604,143200,87209000,4455,4455,4455,4455,0
20240604,143100,87209000,4455,4455,4455,4455,0
20240604,143000,87209000,4455,4455,4455,4455,0
20240604,142900,87209000,4455,4455,4455,4455,100
20240604,142800,86763500,4445,4445,4445,4445,0
20240604,142700,86763500,4445,4445,4445,4445,0
20240604,142600,86763500,4445,4445,4445,4445,0
20240604,142500,86763500,4445,4450,4450,4445,21
20240604,142400,86670145,4455,4455,4455,4455,0
20240604,142300,86670145,4455,4455,4455,4455,0
20240604,142200,86670145,4455,4455,4455,4455,11
20240604,142100,86621140,4450,4450,4450,4450,383
20240604,142000,84916790,4450,4450,4450,4450,3
20240604,141900,84903440,4455,4455,4455,4455,0
20240604,141800,84903440,4455,4455,4455,4455,0
20240604,141700,84903440,4455,4455,4455,4455,0
20240604,141600,84903440,4455,4455,4455,4455,0
20240604,141500,84903440,4455,4455,4455,4455,0
20240604,141400,84903440,4455,4455,4455,4455,0
20240604,141300,84903440,4455,4455,4455,4455,0
20240604,141200,84903440,4455,4455,4455,4455,0
20240604,141100,84903440,4455,4455,4455,4455,0
20240604,141000,84903440,4455,4455,4455,4455,0
20240604,140900,84903440,4455,4455,4455,4455,0
20240604,140800,84903440,4455,4455,4455,4455,0
20240604,140700,84903440,4455,4455,4455,4455,0
20240604,140600,84903440,4455,4455,4455,4455,0
20240604,140500,84903440,4455,4455,4455,4455,0
20240604,140400,84903440,4455,4455,4455,4455,0
20240604,140300,84903440,4455,4455,4455,4455,0
20240604,140200,84903440,4455,4455,4455,4455,0
20240604,140100,84903440,4455,4455,4455,4455,0
20240604,140000,84903440,4455,4455,4455,4455,0
20240604,135900,84903440,4455,4455,4455,4455,0
20240604,135800,84903440,4455,4455,4455,4455,0
20240604,135700,84903440,4455,4455,4455,4455,0
20240604,135600,84903440,4455,4455,4455,4455,2
20240604,135500,84894530,4455,4455,4455,4455,0
20240604,135400,84894530,4455,4455,4455,4455,0
20240604,135300,84894530,4455,4455,4455,4455,0
20240604,135200,84894530,4455,4455,4455,4455,0
20240604,135100,84894530,4455,4455,4455,4455,0
20240604,135000,84894530,4455,4455,4455,4455,0
20240604,134900,84894530,4455,4455,4455,4455,0
20240604,134800,84894530,4455,4455,4455,4455,0
20240604,134700,84894530,4455,4455,4455,4455,0
20240604,134600,84894530,4455,4455,4455,4455,0
20240604,134500,84894530,4455,4455,4455,4455,13
20240604,134400,84836615,4450,4450,4450,4450,0
20240604,134300,84836615,4450,4450,4450,4450,0
20240604,134200,84836615,4450,4450,4450,4450,0
20240604,134100,84836615,4450,4450,4450,4450,0
20240604,134000,84836615,4450,4450,4450,4450,0
20240604,133900,84836615,4450,4450,4450,4450,753
20240604,133800,81485765,4440,4440,4440,4440,0
20240604,133700,81485765,4440,4440,4440,4440,0
20240604,133600,81485765,4440,4440,4440,4440,0
20240604,133500,81485765,4440,4440,4440,4440,0
20240604,133400,81485765,4440,4440,4440,4440,0
20240604,133300,81485765,4440,4445,4445,4440,798
20240604,133200,77940125,4445,4445,4445,4445,0
20240604,133100,77940125,4445,4445,4445,4445,0
20240604,133000,77940125,4445,4445,4445,4445,0
20240604,132900,77940125,4445,4445,4445,4445,0
20240604,132800,77940125,4445,4445,4445,4445,0
20240604,132700,77940125,4445,4445,4445,4445,0
20240604,132600,77940125,4445,4445,4445,4445,0
20240604,132500,77940125,4445,4445,4445,4445,0
20240604,132400,77940125,4445,4445,4445,4445,0
20240604,132300,77940125,4445,4445,4445,4445,0
20240604,132200,77940125,4445,4445,4445,4445,0
20240604,132100,77940125,4445,4445,4445,4445,5
20240604,132000,77917900,4445,4445,4445,4445,0
20240604,131900,77917900,4445,4445,4445,4445,0
20240604,131800,77917900,4445,4445,4445,4445,49
20240604,131700,77700095,4445,4445,4445,4445,50
20240604,131600,77477845,4445,4445,4445,4445,0
20240604,131500,77477845,4445,4445,4445,4445,56
20240604,131400,77228925,4445,4445,4445,4445,80
20240604,131300,76873325,4445,4445,4445,4445,200
20240604,131200,75984325,4445,4445,4445,4445,0
20240604,131100,75984325,4445,4450,4450,4445,1208
20240604,131000,70611675,4470,4470,4470,4470,0
20240604,130900,70611675,4470,4470,4470,4470,0
20240604,130800,70611675,4470,4470,4470,4470,0
20240604,130700,70611675,4470,4465,4470,4465,17
20240604,130600,70535695,4470,4470,4470,4470,0
20240604,130500,70535695,4470,4470,4470,4470,5
20240604,130400,70513345,4455,4455,4455,4455,0
20240604,130300,70513345,4455,4470,4470,4455,50
20240604,130200,70290310,4475,4475,4475,4475,14
20240604,130100,70227660,4475,4475,4475,4475,0
20240604,130000,70227660,4475,4475,4475,4475,0
20240604,125900,70227660,4475,4475,4475,4475,0
20240604,125800,70227660,4475,4475,4475,4475,0
20240604,125700,70227660,4475,4475,4475,4475,0
20240604,125600,70227660,4475,4475,4475,4475,0
20240604,125500,70227660,4475,4475,4475,4475,0
20240604,125400,70227660,4475,4475,4475,4475,0
20240604,125300,70227660,4475,4475,4475,4475,1
20240604,125200,70223185,4475,4475,4475,4475,0
20240604,125100,70223185,4475,4475,4475,4475,0
20240604,125000,70223185,4475,4475,4475,4475,1
20240604,124900,70218710,4480,4480,4480,4480,0
20240604,124800,70218710,4480,4480,4480,4480,0
20240604,124700,70218710,4480,4480,4480,4480,0
20240604,124600,70218710,4480,4480,4480,4480,0
20240604,124500,70218710,4480,4480,4480,4480,5
20240604,124400,70196310,4475,4475,4475,4475,0
20240604,124300,70196310,4475,4475,4475,4475,0
20240604,124200,70196310,4475,4475,4475,4475,0
20240604,124100,70196310,4475,4475,4475,4475,0
20240604,124000,70196310,4475,4475,4475,4475,0
20240604,123900,70196310,4475,4475,4475,4475,0
20240604,123800,70196310,4475,4470,4475,4470,82
20240604,123700,69829500,4460,4460,4460,4460,33
20240604,123600,69682320,4445,4445,4445,4445,0
20240604,123500,69682320,4445,4445,4445,4445,0
20240604,123400,69682320,4445,4445,4445,4445,8
20240604,123300,69646760,4445,4450,4450,4445,4
20240604,123200,69628970,4455,4455,4455,4455,0
20240604,123100,69628970,4455,4455,4455,4455,1
20240604,123000,69624515,4460,4460,4460,4460,0
20240604,122900,69624515,4460,4455,4460,4455,2
20240604,122800,69615600,4450,4450,4450,4450,0
20240604,122700,69615600,4450,4450,4450,4450,0
20240604,122600,69615600,4450,4450,4450,4450,0
20240604,122500,69615600,4450,4450,4450,4450,0
20240604,122400,69615600,4450,4450,4450,4450,0
20240604,122300,69615600,4450,4450,4450,4450,0
20240604,122200,69615600,4450,4450,4450,4450,0
20240604,122100,69615600,4450,4450,4450,4450,0
20240604,122000,69615600,4450,4450,4450,4450,0
20240604,121900,69615600,4450,4450,4450,4450,0
20240604,121800,69615600,4450,4455,4455,4450,9
20240604,121700,69575535,4455,4455,4455,4455,0
20240604,121600,69575535,4455,4455,4455,4455,0
20240604,121500,69575535,4455,4455,4455,4455,0
20240604,121400,69575535,4455,4455,4455,4455,1
20240604,121300,69571080,4450,4450,4450,4450,0
20240604,121200,69571080,4450,4450,4450,4450,22
20240604,121100,69473180,4455,4455,4455,4455,6
20240604,121000,69446450,4455,4460,4460,4455,87
20240604,120900,69058785,4460,4460,4460,4460,0
20240604,120800,69058785,4460,4460,4460,4460,0
20240604,120700,69058785,4460,4460,4460,4460,0
20240604,120600,69058785,4460,4460,4460,4460,0
20240604,120500,69058785,4460,4460,4460,4460,2
20240604,120400,69049865,4460,4470,4470,4460,125
20240604,120300,68491985,4475,4475,4475,4475,0
20240604,120200,68491985,4475,4475,4475,4475,0
20240604,120100,68491985,4475,4475,4475,4475,0
20240604,120000,68491985,4475,4475,4475,4475,14
20240604,115900,68429335,4480,4480,4480,4480,4
20240604,115800,68411415,4490,4490,4490,4490,0
20240604,115700,68411415,4490,4490,4490,4490,0
20240604,115600,68411415,4490,4490,4490,4490,1
20240604,115500,68406925,4500,4500,4500,4500,0
20240604,115400,68406925,4500,4500,4500,4500,0
20240604,115300,68406925,4500,4500,4500,4500,0
20240604,115200,68406925,4500,4500,4500,4500,0
20240604,115100,68406925,4500,4500,4500,4500,0
20240604,115000,68406925,4500,4500,4500,4500,3
20240604,114900,68393425,4500,4500,4500,4500,0
20240604,114800,68393425,4500,4500,4500,4500,0
20240604,114700,68393425,4500,4500,4500,4500,0
20240604,114600,68393425,4500,4500,4500,4500,0
20240604,114500,68393425,4500,4500,4500,4500,0
20240604,114400,68393425,4500,4500,4500,4500,0
20240604,114300,68393425,4500,4500,4500,4500,0
20240604,114200,68393425,4500,4500,4500,4500,0
20240604,114100,68393425,4500,4500,4500,4500,0
20240604,114000,68393425,4500,4475,4500,4475,146
20240604,113900,67737835,4470,4465,4470,4465,66
20240604,113800,67443020,4460,4460,4460,4460,7
20240604,113700,67411800,4455,4455,4455,4455,0
20240604,113600,67411800,4455,4455,4455,4455,0
20240604,113500,67411800,4455,4455,4455,4455,39
20240604,113400,67238055,4460,4460,4460,4460,0
20240604,113300,67238055,4460,4460,4460,4460,2
20240604,113200,67229135,4465,4465,4465,4465,0
20240604,113100,67229135,4465,4465,4465,4465,0
20240604,113000,67229135,4465,4465,4465,4465,0
20240604,112900,67229135,4465,4465,4465,4465,0
20240604,112800,67229135,4465,4465,4465,4465,0
20240604,112700,67229135,4465,4465,4465,4465,0
20240604,112600,67229135,4465,4465,4465,4465,2
20240604,112500,67220205,4455,4455,4455,4455,0
20240604,112400,67220205,4455,4455,4455,4455,0
20240604,112300,67220205,4455,4455,4455,4455,0
20240604,112200,67220205,4455,4455,4455,4455,0
20240604,112100,67220205,4455,4455,4455,4455,0
20240604,112000,67220205,4455,4455,4455,4455,0
20240604,111900,67220205,4455,4455,4455,4455,0
20240604,111800,67220205,4455,4455,4455,4455,0
20240604,111700,67220205,4455,4455,4455,4455,0
20240604,111600,67220205,4455,4455,4455,4455,0
20240604,111500,67220205,4455,4455,4455,4455,0
20240604,111400,67220205,4455,4455,4455,4455,0
20240604,111300,67220205,4455,4455,4455,4455,5
20240604,111200,67197930,4470,4470,4470,4470,0
20240604,111100,67197930,4470,4470,4470,4470,16
20240604,111000,67126410,4470,4470,4470,4470,2
20240604,110900,67117470,4455,4455,4455,4455,0
20240604,110800,67117470,4455,4455,4455,4455,0
20240604,110700,67117470,4455,4455,4455,4455,100
20240604,110600,66671970,4455,4455,4455,4455,0
20240604,110500,66671970,4455,4455,4455,4455,0
20240604,110400,66671970,4455,4455,4455,4455,0
20240604,110300,66671970,4455,4455,4455,4455,4
20240604,110200,66654150,4460,4465,4465,4455,48
20240604,110100,66439930,4490,4490,4490,4490,0
20240604,110000,66439930,4490,4490,4490,4490,0
20240604,105900,66439930,4490,4490,4490,4490,0
20240604,105800,66439930,4490,4490,4490,4490,0
20240604,105700,66439930,4490,4490,4490,4490,0
20240604,105600,66439930,4490,4490,4490,4490,0
20240604,105500,66439930,4490,4490,4490,4490,0
20240604,105400,66439930,4490,4490,4490,4490,0
20240604,105300,66439930,4490,4490,4490,4490,0
20240604,105200,66439930,4490,4490,4490,4490,0
20240604,105100,66439930,4490,4490,4490,4490,0
20240604,105000,66439930,4490,4490,4490,4490,0
20240604,104900,66439930,4490,4490,4490,4490,0
20240604,104800,66439930,4490,4490,4490,4490,0
20240604,104700,66439930,4490,4490,4490,4490,0
20240604,104600,66439930,4490,4490,4490,4490,0
20240604,104500,66439930,4490,4490,4490,4490,0
20240604,104400,66439930,4490,4490,4490,4490,1
20240604,104300,66435440,4440,4440,4440,4440,0
20240604,104200,66435440,4440,4440,4440,4440,0
20240604,104100,66435440,4440,4440,4440,4440,0
20240604,104000,66435440,4440,4440,4440,4440,0
20240604,103900,66435440,4440,4440,4440,4440,0
20240604,103800,66435440,4440,4440,4440,4440,0
20240604,103700,66435440,4440,4440,4440,4440,0
20240604,103600,66435440,4440,4440,4440,4440,0
20240604,103500,66435440,4440,4450,4495,4440,915
20240604,103400,62351230,4460,4460,4460,4460,0
20240604,103300,62351230,4460,4460,4460,4460,0
20240604,103200,62351230,4460,4460,4460,4460,0
20240604,103100,62351230,4460,4460,4460,4460,0
20240604,103000,62351230,4460,4460,4460,4460,0
20240604,102900,62351230,4460,4460,4460,4460,0
20240604,102800,62351230,4460,4460,4460,4460,0
20240604,102700,62351230,4460,4460,4460,4460,0
20240604,102600,62351230,4460,4460,4460,4460,0
20240604,102500,62351230,4460,4460,4460,4460,0
20240604,102400,62351230,4460,4460,4460,4460,0
20240604,102300,62351230,4460,4460,4460,4460,10
20240604,102200,62306630,4465,4465,4465,4465,0
20240604,102100,62306630,4465,4465,4465,4465,0
20240604,102000,62306630,4465,4465,4465,4465,0
20240604,101900,62306630,4465,4465,4465,4465,0
20240604,101800,62306630,4465,4465,4465,4465,0
20240604,101700,62306630,4465,4465,4465,4465,0
20240604,101600,62306630,4465,4465,4465,4465,0
20240604,101500,62306630,4465,4465,4465,4465,0
20240604,101400,62306630,4465,4465,4465,4465,0
20240604,101300,62306630,4465,4465,4465,4465,0
20240604,101200,62306630,4465,4465,4465,4465,0
20240604,101100,62306630,4465,4465,4465,4465,0
20240604,101000,62306630,4465,4465,4465,4465,0
20240604,100900,62306630,4465,4465,4465,4465,0
20240604,100800,62306630,4465,4465,4465,4465,0
20240604,100700,62306630,4465,4465,4465,4465,0
20240604,100600,62306630,4465,4465,4465,4465,0
20240604,100500,62306630,4465,4465,4465,4465,31
20240604,100400,62168215,4465,4465,4465,4465,1
20240604,100300,62163750,4435,4435,4435,4435,1
20240604,100200,62159315,4455,4460,4460,4455,41
20240604,100100,61976650,4460,4460,4460,4460,0
20240604,100000,61976650,4460,4460,4460,4460,6
20240604,095900,61949890,4475,4475,4475,4475,0
20240604,095800,61949890,4475,4475,4475,4475,3
20240604,095700,61936465,4475,4475,4475,4475,8
20240604,095600,61900665,4475,4475,4475,4475,0
20240604,095500,61900665,4475,4475,4475,4475,0
20240604,095400,61900665,4475,4475,4475,4475,3
20240604,095300,61887240,4440,4440,4440,4440,0
20240604,095200,61887240,4440,4440,4440,4440,0
20240604,095100,61887240,4440,4440,4440,4440,137
20240604,095000,61278960,4435,4435,4435,4435,0
20240604,094900,61278960,4435,4435,4435,4435,0
20240604,094800,61278960,4435,4435,4435,4435,0
20240604,094700,61278960,4435,4435,4435,4435,0
20240604,094600,61278960,4435,4435,4435,4435,500
20240604,094500,59061460,4415,4415,4415,4415,113
20240604,094400,58562565,4415,4415,4415,4415,47
20240604,094300,58355060,4420,4440,4440,4420,2050
20240604,094200,49284680,4440,4440,4440,4440,0
20240604,094100,49284680,4440,4445,4450,4440,141
20240604,094000,48657975,4445,4450,4450,4445,60
20240604,093900,48391200,4450,4450,4450,4450,0
20240604,093800,48391200,4450,4450,4450,4450,0
20240604,093700,48391200,4450,4450,4450,4450,14
20240604,093600,48328900,4450,4450,4450,4450,0
20240604,093500,48328900,4450,4450,4450,4450,18
20240604,093400,48248800,4450,4450,4450,4445,530
20240604,093300,45890310,4450,4450,4450,4450,0
20240604,093200,45890310,4450,4450,4450,4450,0
20240604,093100,45890310,4450,4450,4450,4450,0
20240604,093000,45890310,4450,4450,4450,4450,0
20240604,092900,45890310,4450,4450,4450,4450,0
20240604,092800,45890310,4450,4450,4450,4450,150
20240604,092700,45222810,4450,4455,4455,4450,528
20240604,092600,42873085,4455,4455,4455,4455,0
20240604,092500,42873085,4455,4455,4455,4455,0
20240604,092400,42873085,4455,4455,4455,4455,0
20240604,092300,42873085,4455,4455,4455,4455,33
20240604,092200,42726070,4450,4450,4450,4450,1
20240604,092100,42721620,4455,4455,4455,4455,6
20240604,092000,42694890,4450,4450,4450,4450,904
20240604,091900,38672090,4415,4415,4415,4415,0
20240604,091800,38672090,4415,4415,4415,4415,0
20240604,091700,38672090,4415,4415,4415,4415,0
20240604,091600,38672090,4415,4415,4415,4415,0
20240604,091500,38672090,4415,4440,4440,4415,1628
20240604,091400,31470300,4440,4440,4440,4440,0
20240604,091300,31470300,4440,4445,4445,4440,88
20240604,091200,31079480,4430,4430,4430,4430,0
20240604,091100,31079480,4430,4490,4490,4430,1071
20240604,091000,26297810,4465,4465,4475,4460,541
20240604,090900,23881530,4465,4465,4465,4465,52
20240604,090800,23649350,4475,4475,4475,4475,0
20240604,090700,23649350,4475,4445,4475,4445,426
20240604,090600,21753260,4450,4470,4470,4450,42
20240604,090500,21565540,4470,4465,4470,4445,1076
20240604,090400,16756060,4445,4470,4475,4445,1577
20240604,090300,9727085,4480,4480,4480,4480,80
20240604,090200,9368685,4480,4480,4480,4480,0
20240604,090100,9368685,4480,4510,4510,4480,570
20240604,090000,6812615,4540,4560,4560,4540,1494