stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,200200,368026820,1670,1670,1670,1670,10447
20240604,200100,368026820,1670,1670,1670,1670,0
20240604,200000,368026820,1670,1670,1670,1670,0
20240604,195900,368026820,1670,1670,1670,1670,0
20240604,195800,368026820,1670,1670,1670,1670,0
20240604,195700,368026820,1670,1670,1670,1670,0
20240604,195600,368026820,1670,1670,1670,1670,0
20240604,195500,368026820,1670,1670,1670,1670,0
20240604,195400,368026820,1670,1670,1670,1670,0
20240604,195300,368026820,1670,1670,1670,1670,0
20240604,195200,368026820,1670,1670,1670,1670,0
20240604,195100,368026820,1670,1670,1670,1670,0
20240604,195000,368026820,1670,1670,1670,1670,0
20240604,194900,368026820,1670,1670,1670,1670,0
20240604,194800,368026820,1670,1670,1670,1670,0
20240604,194700,368026820,1670,1670,1670,1670,0
20240604,194600,368026820,1670,1670,1670,1670,0
20240604,194500,368026820,1670,1670,1670,1670,0
20240604,194400,368026820,1670,1670,1670,1670,0
20240604,194300,368026820,1670,1670,1670,1670,0
20240604,194200,368026820,1670,1670,1670,1670,0
20240604,194100,368026820,1670,1670,1670,1670,0
20240604,194000,368026820,1670,1670,1670,1670,0
20240604,193900,368026820,1670,1670,1670,1670,0
20240604,193800,368026820,1670,1670,1670,1670,0
20240604,193700,368026820,1670,1670,1670,1670,0
20240604,193600,368026820,1670,1670,1670,1670,0
20240604,193500,368026820,1670,1670,1670,1670,0
20240604,193400,368026820,1670,1670,1670,1670,0
20240604,193300,368026820,1670,1670,1670,1670,0
20240604,193200,368026820,1670,1670,1670,1670,10447
20240604,193100,368026820,1670,1670,1670,1670,0
20240604,193000,368026820,1670,1670,1670,1670,0
20240604,192900,368026820,1670,1670,1670,1670,0
20240604,192800,368026820,1670,1670,1670,1670,0
20240604,192700,368026820,1670,1670,1670,1670,0
20240604,192600,368026820,1670,1670,1670,1670,0
20240604,192500,368026820,1670,1670,1670,1670,0
20240604,192400,368026820,1670,1670,1670,1670,0
20240604,192300,368026820,1670,1670,1670,1670,0
20240604,192200,368026820,1670,1670,1670,1670,0
20240604,192100,368026820,1670,1670,1670,1670,0
20240604,192000,368026820,1670,1670,1670,1670,0
20240604,191900,368026820,1670,1670,1670,1670,0
20240604,191800,368026820,1670,1670,1670,1670,0
20240604,191700,368026820,1670,1670,1670,1670,0
20240604,191600,368026820,1670,1670,1670,1670,0
20240604,191500,368026820,1670,1670,1670,1670,0
20240604,191400,368026820,1670,1670,1670,1670,0
20240604,191300,368026820,1670,1670,1670,1670,0
20240604,191200,368026820,1670,1670,1670,1670,0
20240604,191100,368026820,1670,1670,1670,1670,0
20240604,191000,368026820,1670,1670,1670,1670,0
20240604,190900,368026820,1670,1670,1670,1670,0
20240604,190800,368026820,1670,1670,1670,1670,0
20240604,190700,368026820,1670,1670,1670,1670,0
20240604,190600,368026820,1670,1670,1670,1670,0
20240604,190500,368026820,1670,1670,1670,1670,0
20240604,190400,368026820,1670,1670,1670,1670,0
20240604,190300,368026820,1670,1670,1670,1670,0
20240604,190200,368026820,1670,1670,1670,1670,10447
20240604,190100,368026820,1670,1670,1670,1670,0
20240604,190000,368026820,1670,1670,1670,1670,0
20240604,185900,368026820,1670,1670,1670,1670,0
20240604,185800,368026820,1670,1670,1670,1670,0
20240604,185700,368026820,1670,1670,1670,1670,0
20240604,185600,368026820,1670,1670,1670,1670,0
20240604,185500,368026820,1670,1670,1670,1670,0
20240604,185400,368026820,1670,1670,1670,1670,0
20240604,185300,368026820,1670,1670,1670,1670,0
20240604,185200,368026820,1670,1670,1670,1670,0
20240604,185100,368026820,1670,1670,1670,1670,0
20240604,185000,368026820,1670,1670,1670,1670,0
20240604,184900,368026820,1670,1670,1670,1670,0
20240604,184800,368026820,1670,1670,1670,1670,0
20240604,184700,368026820,1670,1670,1670,1670,0
20240604,184600,368026820,1670,1670,1670,1670,0
20240604,184500,368026820,1670,1670,1670,1670,0
20240604,184400,368026820,1670,1670,1670,1670,0
20240604,184300,368026820,1670,1670,1670,1670,0
20240604,184200,368026820,1670,1670,1670,1670,0
20240604,184100,368026820,1670,1670,1670,1670,0
20240604,184000,368026820,1670,1670,1670,1670,0
20240604,183900,368026820,1670,1670,1670,1670,0
20240604,183800,368026820,1670,1670,1670,1670,0
20240604,183700,368026820,1670,1670,1670,1670,0
20240604,183600,368026820,1670,1670,1670,1670,0
20240604,183500,368026820,1670,1670,1670,1670,0
20240604,183400,368026820,1670,1670,1670,1670,0
20240604,183300,368026820,1670,1670,1670,1670,0
20240604,183200,368026820,1670,1670,1670,1670,10447
20240604,183100,368026820,1670,1670,1670,1670,0
20240604,183000,368026820,1670,1670,1670,1670,0
20240604,182900,368026820,1670,1670,1670,1670,0
20240604,182800,368026820,1670,1670,1670,1670,0
20240604,182700,368026820,1670,1670,1670,1670,0
20240604,182600,368026820,1670,1670,1670,1670,0
20240604,182500,368026820,1670,1670,1670,1670,0
20240604,182400,368026820,1670,1670,1670,1670,0
20240604,182300,368026820,1670,1670,1670,1670,0
20240604,182200,368026820,1670,1670,1670,1670,0
20240604,182100,368026820,1670,1670,1670,1670,0
20240604,182000,368026820,1670,1670,1670,1670,0
20240604,181900,368026820,1670,1670,1670,1670,0
20240604,181800,368026820,1670,1670,1670,1670,0
20240604,181700,368026820,1670,1670,1670,1670,0
20240604,181600,368026820,1670,1670,1670,1670,0
20240604,181500,368026820,1670,1670,1670,1670,0
20240604,181400,368026820,1670,1670,1670,1670,0
20240604,181300,368026820,1670,1670,1670,1670,0
20240604,181200,368026820,1670,1670,1670,1670,0
20240604,181100,368026820,1670,1670,1670,1670,0
20240604,181000,368026820,1670,1670,1670,1670,0
20240604,180900,368026820,1670,1670,1670,1670,0
20240604,180800,368026820,1670,1670,1670,1670,0
20240604,180700,368026820,1670,1670,1670,1670,0
20240604,180600,368026820,1670,1670,1670,1670,0
20240604,180500,368026820,1670,1670,1670,1670,0
20240604,180400,368026820,1670,1670,1670,1670,0
20240604,180300,368026820,1670,1670,1670,1670,0
20240604,180200,368026820,1670,1670,1670,1670,10447
20240604,180100,368026820,1670,1670,1670,1670,0
20240604,180000,368026820,1670,1670,1670,1670,0
20240604,175900,368026820,1670,1670,1670,1670,0
20240604,175800,368026820,1670,1670,1670,1670,0
20240604,175700,368026820,1670,1670,1670,1670,0
20240604,175600,368026820,1670,1670,1670,1670,0
20240604,175500,368026820,1670,1670,1670,1670,0
20240604,175400,368026820,1670,1670,1670,1670,0
20240604,175300,368026820,1670,1670,1670,1670,0
20240604,175200,368026820,1670,1670,1670,1670,0
20240604,175100,368026820,1670,1670,1670,1670,0
20240604,175000,368026820,1670,1670,1670,1670,0
20240604,174900,368026820,1670,1670,1670,1670,0
20240604,174800,368026820,1670,1670,1670,1670,0
20240604,174700,368026820,1670,1670,1670,1670,0
20240604,174600,368026820,1670,1670,1670,1670,0
20240604,174500,368026820,1670,1670,1670,1670,0
20240604,174400,368026820,1670,1670,1670,1670,0
20240604,174300,368026820,1670,1670,1670,1670,0
20240604,174200,368026820,1670,1670,1670,1670,0
20240604,174100,368026820,1670,1670,1670,1670,0
20240604,174000,368026820,1670,1670,1670,1670,0
20240604,173900,368026820,1670,1670,1670,1670,0
20240604,173800,368026820,1670,1670,1670,1670,0
20240604,173700,368026820,1670,1670,1670,1670,0
20240604,173600,368026820,1670,1670,1670,1670,0
20240604,173500,368026820,1670,1670,1670,1670,0
20240604,173400,368026820,1670,1670,1670,1670,0
20240604,173300,368026820,1670,1670,1670,1670,0
20240604,173200,368026820,1670,1670,1670,1670,10447
20240604,173100,368026820,1670,1670,1670,1670,0
20240604,173000,368026820,1670,1670,1670,1670,0
20240604,172900,368026820,1670,1670,1670,1670,0
20240604,172800,368026820,1670,1670,1670,1670,0
20240604,172700,368026820,1670,1670,1670,1670,0
20240604,172600,368026820,1670,1670,1670,1670,0
20240604,172500,368026820,1670,1670,1670,1670,0
20240604,172400,368026820,1670,1670,1670,1670,0
20240604,172300,368026820,1670,1670,1670,1670,0
20240604,172200,368026820,1670,1670,1670,1670,0
20240604,172100,368026820,1670,1670,1670,1670,0
20240604,172000,368026820,1670,1670,1670,1670,0
20240604,171900,368026820,1670,1670,1670,1670,0
20240604,171800,368026820,1670,1670,1670,1670,0
20240604,171700,368026820,1670,1670,1670,1670,0
20240604,171600,368026820,1670,1670,1670,1670,0
20240604,171500,368026820,1670,1670,1670,1670,0
20240604,171400,368026820,1670,1670,1670,1670,0
20240604,171300,368026820,1670,1670,1670,1670,0
20240604,171200,368026820,1670,1670,1670,1670,0
20240604,171100,368026820,1670,1670,1670,1670,0
20240604,171000,368026820,1670,1670,1670,1670,0
20240604,170900,368026820,1670,1670,1670,1670,0
20240604,170800,368026820,1670,1670,1670,1670,0
20240604,170700,368026820,1670,1670,1670,1670,0
20240604,170600,368026820,1670,1670,1670,1670,0
20240604,170500,368026820,1670,1670,1670,1670,0
20240604,170400,368026820,1670,1670,1670,1670,0
20240604,170300,368026820,1670,1670,1670,1670,0
20240604,170200,368026820,1670,1670,1670,1670,10447
20240604,170100,368026820,1670,1670,1670,1670,0
20240604,170000,368026820,1670,1670,1670,1670,0
20240604,165900,368026820,1670,1670,1670,1670,0
20240604,165800,368026820,1670,1670,1670,1670,0
20240604,165700,368026820,1670,1670,1670,1670,0
20240604,165600,368026820,1670,1670,1670,1670,0
20240604,165500,368026820,1670,1670,1670,1670,0
20240604,165400,368026820,1670,1670,1670,1670,0
20240604,165300,368026820,1670,1670,1670,1670,0
20240604,165200,368026820,1670,1670,1670,1670,0
20240604,165100,368026820,1670,1670,1670,1670,0
20240604,165000,368026820,1670,1670,1670,1670,0
20240604,164900,368026820,1670,1670,1670,1670,0
20240604,164800,368026820,1670,1670,1670,1670,0
20240604,164700,368026820,1670,1670,1670,1670,0
20240604,164600,368026820,1670,1670,1670,1670,0
20240604,164500,368026820,1670,1670,1670,1670,0
20240604,164400,368026820,1670,1670,1670,1670,0
20240604,164300,368026820,1670,1670,1670,1670,0
20240604,164200,368026820,1670,1670,1670,1670,0
20240604,164100,368026820,1670,1670,1670,1670,0
20240604,164000,368026820,1670,1670,1670,1670,0
20240604,163900,368026820,1670,1670,1670,1670,0
20240604,163800,368026820,1670,1670,1670,1670,0
20240604,163700,368026820,1670,1670,1670,1670,0
20240604,163600,368026820,1670,1670,1670,1670,0
20240604,163500,368026820,1670,1670,1670,1670,0
20240604,163400,368026820,1670,1670,1670,1670,0
20240604,163300,368026820,1670,1670,1670,1670,0
20240604,163200,368026820,1670,1670,1670,1670,10447
20240604,163100,368026820,1670,1670,1670,1670,0
20240604,163000,368026820,1670,1670,1670,1670,0
20240604,162900,368026820,1670,1670,1670,1670,0
20240604,162800,368026820,1670,1670,1670,1670,0
20240604,162700,368026820,1670,1670,1670,1670,0
20240604,162600,368026820,1670,1670,1670,1670,0
20240604,162500,368026820,1670,1670,1670,1670,0
20240604,162400,368026820,1670,1670,1670,1670,0
20240604,162300,368026820,1670,1670,1670,1670,0
20240604,162200,368026820,1670,1670,1670,1670,0
20240604,162100,368026820,1670,1670,1670,1670,0
20240604,162000,368026820,1670,1670,1670,1670,0
20240604,161900,368026820,1670,1670,1670,1670,0
20240604,161800,368026820,1670,1670,1670,1670,0
20240604,161700,368026820,1670,1670,1670,1670,0
20240604,161600,368026820,1670,1670,1670,1670,0
20240604,161500,368026820,1670,1670,1670,1670,0
20240604,161400,368026820,1670,1670,1670,1670,0
20240604,161300,368026820,1670,1670,1670,1670,0
20240604,161200,368026820,1670,1670,1670,1670,0
20240604,161100,368026820,1670,1670,1670,1670,0
20240604,161000,368026820,1670,1670,1670,1670,0
20240604,160900,368026820,1670,1670,1670,1670,0
20240604,160800,368026820,1670,1670,1670,1670,0
20240604,160700,368026820,1670,1670,1670,1670,0
20240604,160600,368026820,1670,1670,1670,1670,0
20240604,160500,368026820,1670,1670,1670,1670,0
20240604,160400,368026820,1670,1670,1670,1670,0
20240604,160300,368026820,1670,1670,1670,1670,0
20240604,160200,368026820,1670,1670,1670,1670,10447
20240604,160100,368026820,1670,1670,1670,1670,0
20240604,160000,368026820,1670,1670,1670,1670,0
20240604,155900,368026820,1670,1670,1670,1670,0
20240604,155800,368026820,1670,1670,1670,1670,0
20240604,155700,368026820,1670,1670,1670,1670,0
20240604,155600,368026820,1670,1670,1670,1670,0
20240604,155500,368026820,1670,1670,1670,1670,0
20240604,155400,368026820,1670,1670,1670,1670,0
20240604,155300,368026820,1670,1670,1670,1670,0
20240604,155200,368026820,1670,1670,1670,1670,0
20240604,155100,368026820,1670,1670,1670,1670,0
20240604,155000,368026820,1670,1670,1670,1670,0
20240604,154900,368026820,1670,1670,1670,1670,0
20240604,154800,368026820,1670,1670,1670,1670,0
20240604,154700,368026820,1670,1670,1670,1670,0
20240604,154600,368026820,1670,1670,1670,1670,0
20240604,154500,368026820,1670,1670,1670,1670,0
20240604,154400,368026820,1670,1670,1670,1670,0
20240604,154300,368026820,1670,1670,1670,1670,0
20240604,154200,368026820,1670,1670,1670,1670,0
20240604,154100,368026820,1670,1670,1670,1670,0
20240604,154000,368026820,1670,1670,1670,1670,0
20240604,153900,368026820,1670,1670,1670,1670,0
20240604,153800,368026820,1670,1670,1670,1670,0
20240604,153700,368026820,1670,1670,1670,1670,0
20240604,153600,368026820,1670,1670,1670,1670,0
20240604,153500,368026820,1670,1670,1670,1670,0
20240604,153400,368026820,1670,1670,1670,1670,0
20240604,153300,368026820,1670,1670,1670,1670,0
20240604,153200,368026820,1670,1670,1670,1670,10447
20240604,153100,368026820,1670,1670,1670,1670,0
20240604,153000,368026820,1670,1670,1670,1670,10447
20240604,152900,350580330,1675,1675,1675,1675,0
20240604,152800,350580330,1675,1675,1675,1675,0
20240604,152700,350580330,1675,1675,1675,1675,0
20240604,152600,350580330,1675,1675,1675,1675,0
20240604,152500,350580330,1675,1675,1675,1675,0
20240604,152400,350580330,1675,1675,1675,1675,0
20240604,152300,350580330,1675,1675,1675,1675,0
20240604,152200,350580330,1675,1675,1675,1675,0
20240604,152100,350580330,1675,1675,1675,1675,0
20240604,152000,350580330,1675,1675,1675,1675,0
20240604,151900,350580330,1675,1657,1675,1656,7478
20240604,151800,338133284,1656,1659,1659,1656,209
20240604,151700,337786721,1659,1659,1659,1659,0
20240604,151600,337786721,1659,1653,1659,1653,24414
20240604,151500,297401726,1654,1653,1654,1653,7060
20240604,151400,285731531,1654,1654,1654,1653,579
20240604,151300,284773978,1654,1654,1654,1653,5067
20240604,151200,276396898,1654,1655,1655,1654,1039
20240604,151100,274678290,1655,1655,1656,1655,953
20240604,151000,273101014,1656,1655,1657,1655,1181
20240604,150900,271146441,1656,1654,1656,1654,2472
20240604,150800,267057751,1654,1656,1656,1654,3726
20240604,150700,260892352,1656,1657,1657,1655,1786
20240604,150600,257935184,1657,1659,1659,1656,2154
20240604,150500,254365449,1658,1660,1660,1658,1444
20240604,150400,251970033,1660,1659,1660,1659,1540
20240604,150300,249414789,1660,1660,1660,1659,1075
20240604,150200,247631289,1659,1660,1660,1659,1430
20240604,150100,245257491,1661,1662,1663,1661,8778
20240604,150000,230674276,1662,1663,1663,1662,1631
20240604,145900,227963494,1662,1662,1662,1662,1194
20240604,145800,225979066,1663,1663,1663,1662,312
20240604,145700,225460362,1662,1663,1663,1662,461
20240604,145600,224693788,1663,1664,1664,1663,660
20240604,145500,223595647,1663,1663,1663,1663,0
20240604,145400,223595647,1663,1665,1665,1663,72
20240604,145300,223475795,1662,1665,1665,1662,6096
20240604,145200,213329851,1666,1669,1669,1665,16712
20240604,145100,185467156,1668,1669,1670,1668,1844
20240604,145000,182390633,1670,1670,1670,1669,70
20240604,144900,182273742,1669,1669,1669,1669,4
20240604,144800,182267066,1670,1670,1670,1670,61
20240604,144700,182165196,1669,1669,1670,1669,17
20240604,144600,182136817,1670,1670,1670,1670,55
20240604,144500,182044967,1668,1668,1670,1668,18
20240604,144400,182014929,1670,1669,1670,1668,3866
20240604,144300,175562894,1669,1669,1672,1669,3085
20240604,144200,170414011,1669,1672,1672,1669,120
20240604,144100,170213536,1672,1672,1672,1672,6
20240604,144000,170203504,1672,1672,1672,1672,56
20240604,143900,170109872,1669,1672,1672,1669,122
20240604,143800,169906236,1672,1672,1672,1672,56
20240604,143700,169812604,1672,1669,1672,1669,96
20240604,143600,169652248,1670,1673,1673,1669,1121
20240604,143500,167780244,1673,1673,1673,1669,68
20240604,143400,167666520,1673,1673,1673,1669,32
20240604,143300,167613084,1673,1673,1673,1669,69
20240604,143200,167497687,1669,1673,1673,1669,7
20240604,143100,167485980,1673,1673,1673,1668,69
20240604,143000,167370593,1668,1674,1674,1668,2969
20240604,142900,162412998,1670,1670,1674,1670,68
20240604,142800,162299210,1674,1670,1674,1670,16
20240604,142700,162272466,1674,1670,1674,1670,60
20240604,142600,162172038,1671,1670,1674,1670,63
20240604,142500,162066790,1671,1671,1674,1670,1286
20240604,142400,159917728,1675,1670,1675,1670,137
20240604,142300,159688903,1675,1671,1676,1670,3348
20240604,142200,154094630,1671,1671,1671,1671,16
20240604,142100,154067894,1676,1676,1676,1671,65
20240604,142000,153958964,1671,1671,1671,1671,10
20240604,141900,153942254,1676,1672,1676,1671,7508
20240604,141800,141389624,1672,1673,1673,1672,5341
20240604,141700,132454834,1673,1677,1677,1673,1806
20240604,141600,129432423,1674,1674,1677,1674,70
20240604,141500,129315069,1677,1677,1677,1677,6
20240604,141400,129305007,1675,1674,1677,1674,69
20240604,141300,129189317,1677,1675,1677,1674,291
20240604,141200,128701964,1675,1675,1677,1675,74
20240604,141100,128577934,1675,1675,1675,1675,0
20240604,141000,128577934,1675,1673,1675,1673,202
20240604,140900,128239860,1673,1674,1674,1673,2130
20240604,140800,124674560,1674,1675,1675,1674,851
20240604,140700,123249262,1675,1675,1675,1675,3
20240604,140600,123244237,1677,1677,1677,1677,64
20240604,140500,123136909,1676,1676,1676,1676,1
20240604,140400,123135233,1676,1677,1677,1676,60
20240604,140300,123034614,1676,1676,1676,1676,10
20240604,140200,123017854,1677,1677,1677,1677,0
20240604,140100,123017854,1677,1677,1677,1677,0
20240604,140000,123017854,1677,1677,1677,1677,0
20240604,135900,123017854,1677,1677,1677,1677,0
20240604,135800,123017854,1677,1677,1677,1677,0
20240604,135700,123017854,1677,1677,1677,1677,5
20240604,135600,123009469,1677,1677,1677,1677,0
20240604,135500,123009469,1677,1677,1677,1677,100
20240604,135400,122841769,1677,1677,1677,1677,100
20240604,135300,122674069,1677,1677,1677,1677,100
20240604,135200,122506369,1677,1677,1677,1675,360
20240604,135100,121902757,1677,1677,1677,1675,9
20240604,135000,121887666,1677,1677,1677,1677,1
20240604,134900,121885989,1675,1675,1677,1675,6
20240604,134800,121875933,1677,1677,1677,1677,12
20240604,134700,121855809,1677,1677,1677,1674,60
20240604,134600,121755216,1674,1676,1676,1674,2126
20240604,134500,118194129,1676,1677,1677,1676,60
20240604,134400,118093518,1677,1677,1677,1677,0
20240604,134300,118093518,1677,1677,1677,1677,0
20240604,134200,118093518,1677,1677,1677,1677,1
20240604,134100,118091841,1677,1677,1677,1677,0
20240604,134000,118091841,1677,1677,1677,1677,0
20240604,133900,118091841,1677,1677,1677,1677,0
20240604,133800,118091841,1677,1677,1677,1677,0
20240604,133700,118091841,1677,1677,1677,1677,1
20240604,133600,118090164,1676,1677,1677,1676,39
20240604,133500,118024767,1677,1678,1678,1677,360
20240604,133400,117420749,1678,1678,1678,1678,0
20240604,133300,117420749,1678,1678,1678,1678,0
20240604,133200,117420749,1678,1678,1678,1678,0
20240604,133100,117420749,1678,1678,1678,1678,0
20240604,133000,117420749,1678,1678,1678,1678,0
20240604,132900,117420749,1678,1678,1678,1678,0
20240604,132800,117420749,1678,1678,1678,1678,0
20240604,132700,117420749,1678,1678,1678,1676,95
20240604,132600,117261347,1678,1678,1678,1678,0
20240604,132500,117261347,1678,1678,1678,1678,0
20240604,132400,117261347,1678,1676,1678,1676,4
20240604,132300,117254639,1678,1678,1678,1676,20
20240604,132200,117221083,1678,1675,1678,1675,99
20240604,132100,117055240,1675,1676,1676,1675,676
20240604,132000,115922365,1678,1678,1678,1678,1
20240604,131900,115920687,1676,1678,1678,1676,2256
20240604,131800,112138129,1680,1680,1680,1680,0
20240604,131700,112138129,1680,1680,1680,1680,0
20240604,131600,112138129,1680,1680,1680,1680,0
20240604,131500,112138129,1680,1680,1680,1680,0
20240604,131400,112138129,1680,1680,1680,1680,20
20240604,131300,112104529,1680,1680,1680,1680,20
20240604,131200,112070929,1680,1680,1680,1680,2
20240604,131100,112067569,1680,1680,1680,1680,39
20240604,131000,112002049,1681,1681,1681,1681,0
20240604,130900,112002049,1681,1681,1681,1681,0
20240604,130800,112002049,1681,1681,1681,1681,1
20240604,130700,112000368,1677,1679,1679,1677,1213
20240604,130600,109965876,1681,1681,1681,1681,0
20240604,130500,109965876,1681,1681,1681,1681,1
20240604,130400,109964195,1679,1679,1679,1679,0
20240604,130300,109964195,1679,1681,1681,1679,104
20240604,130200,109789529,1681,1681,1681,1681,0
20240604,130100,109789529,1681,1681,1681,1681,0
20240604,130000,109789529,1681,1681,1681,1681,0
20240604,125900,109789529,1681,1681,1681,1681,0
20240604,125800,109789529,1681,1681,1681,1681,1
20240604,125700,109787848,1680,1680,1680,1680,1
20240604,125600,109786168,1681,1681,1681,1681,0
20240604,125500,109786168,1681,1681,1681,1681,100
20240604,125400,109618068,1681,1681,1681,1681,0
20240604,125300,109618068,1681,1681,1681,1681,0
20240604,125200,109618068,1681,1681,1681,1681,0
20240604,125100,109618068,1681,1681,1681,1681,0
20240604,125000,109618068,1681,1681,1681,1681,0
20240604,124900,109618068,1681,1681,1681,1681,1
20240604,124800,109616387,1681,1681,1681,1681,52
20240604,124700,109528975,1683,1683,1683,1683,0
20240604,124600,109528975,1683,1683,1683,1683,0
20240604,124500,109528975,1683,1683,1683,1683,0
20240604,124400,109528975,1683,1683,1683,1683,0
20240604,124300,109528975,1683,1683,1683,1683,0
20240604,124200,109528975,1683,1683,1683,1683,1
20240604,124100,109527292,1681,1681,1681,1681,0
20240604,124000,109527292,1681,1681,1681,1681,0
20240604,123900,109527292,1681,1681,1681,1681,0
20240604,123800,109527292,1681,1681,1681,1681,0
20240604,123700,109527292,1681,1681,1681,1681,0
20240604,123600,109527292,1681,1681,1681,1681,1
20240604,123500,109525611,1683,1683,1683,1683,0
20240604,123400,109525611,1683,1682,1683,1682,2
20240604,123300,109522246,1683,1683,1683,1683,0
20240604,123200,109522246,1683,1683,1683,1683,0
20240604,123100,109522246,1683,1683,1683,1683,0
20240604,123000,109522246,1683,1683,1683,1683,0
20240604,122900,109522246,1683,1683,1683,1683,0
20240604,122800,109522246,1683,1683,1683,1683,0
20240604,122700,109522246,1683,1683,1683,1683,0
20240604,122600,109522246,1683,1683,1683,1683,100
20240604,122500,109353946,1683,1683,1683,1683,0
20240604,122400,109353946,1683,1683,1683,1683,0
20240604,122300,109353946,1683,1679,1683,1679,715
20240604,122200,108151317,1682,1682,1682,1679,16
20240604,122100,108124408,1682,1682,1682,1682,0
20240604,122000,108124408,1682,1682,1682,1682,1
20240604,121900,108122726,1677,1680,1680,1677,4706
20240604,121800,100226456,1682,1680,1682,1680,19
20240604,121700,100194534,1682,1682,1682,1682,0
20240604,121600,100194534,1682,1682,1682,1682,0
20240604,121500,100194534,1682,1682,1682,1682,0
20240604,121400,100194534,1682,1682,1682,1682,0
20240604,121300,100194534,1682,1682,1682,1682,0
20240604,121200,100194534,1682,1680,1682,1680,17
20240604,121100,100165972,1680,1681,1682,1680,93
20240604,121000,100009729,1682,1682,1682,1682,1
20240604,120900,100008047,1682,1682,1682,1682,0
20240604,120800,100008047,1682,1682,1682,1682,0
20240604,120700,100008047,1682,1682,1682,1682,0
20240604,120600,100008047,1682,1682,1682,1682,0
20240604,120500,100008047,1682,1682,1682,1682,0
20240604,120400,100008047,1682,1682,1682,1682,0
20240604,120300,100008047,1682,1682,1682,1682,0
20240604,120200,100008047,1682,1682,1682,1682,0
20240604,120100,100008047,1682,1682,1682,1682,0
20240604,120000,100008047,1682,1682,1682,1682,1
20240604,115900,100006365,1678,1679,1679,1678,689
20240604,115800,98849637,1682,1679,1682,1679,2
20240604,115700,98846276,1682,1681,1682,1679,653
20240604,115600,97749330,1682,1682,1682,1682,1
20240604,115500,97747648,1682,1682,1682,1682,0
20240604,115400,97747648,1682,1682,1682,1682,0
20240604,115300,97747648,1682,1682,1682,1682,0
20240604,115200,97747648,1682,1682,1682,1682,0
20240604,115100,97747648,1682,1682,1682,1682,0
20240604,115000,97747648,1682,1682,1682,1682,0
20240604,114900,97747648,1682,1682,1682,1682,1
20240604,114800,97745966,1682,1682,1682,1682,1
20240604,114700,97744284,1679,1682,1682,1679,235
20240604,114600,97349119,1682,1682,1682,1682,0
20240604,114500,97349119,1682,1681,1682,1679,742
20240604,114400,96102677,1682,1682,1682,1682,0
20240604,114300,96102677,1682,1682,1682,1682,0
20240604,114200,96102677,1682,1682,1682,1682,2
20240604,114100,96099313,1683,1683,1683,1683,0
20240604,114000,96099313,1683,1683,1683,1683,0
20240604,113900,96099313,1683,1683,1683,1683,3
20240604,113800,96094264,1683,1683,1683,1683,10
20240604,113700,96077434,1683,1683,1683,1683,0
20240604,113600,96077434,1683,1683,1683,1683,0
20240604,113500,96077434,1683,1683,1683,1683,0
20240604,113400,96077434,1683,1683,1683,1683,1
20240604,113300,96075751,1682,1683,1683,1682,2
20240604,113200,96072386,1683,1683,1683,1683,0
20240604,113100,96072386,1683,1680,1683,1680,71
20240604,113000,95953083,1679,1680,1680,1679,1095
20240604,112900,94113647,1680,1680,1680,1680,1
20240604,112800,94111967,1680,1680,1680,1680,194
20240604,112700,93786047,1680,1680,1680,1680,9
20240604,112600,93770927,1685,1685,1685,1685,50
20240604,112500,93686677,1685,1685,1685,1685,0
20240604,112400,93686677,1685,1680,1685,1680,458
20240604,112300,92917227,1680,1680,1680,1680,0
20240604,112200,92917227,1680,1680,1680,1680,0
20240604,112100,92917227,1680,1680,1680,1680,0
20240604,112000,92917227,1680,1680,1680,1680,0
20240604,111900,92917227,1680,1680,1680,1680,0
20240604,111800,92917227,1680,1680,1680,1680,0
20240604,111700,92917227,1680,1680,1680,1680,0
20240604,111600,92917227,1680,1680,1680,1680,0
20240604,111500,92917227,1680,1680,1680,1680,0
20240604,111400,92917227,1680,1686,1686,1680,59
20240604,111300,92817807,1687,1687,1687,1687,0
20240604,111200,92817807,1687,1687,1687,1687,0
20240604,111100,92817807,1687,1687,1687,1687,0
20240604,111000,92817807,1687,1687,1687,1687,1
20240604,110900,92816120,1681,1681,1681,1681,0
20240604,110800,92816120,1681,1681,1681,1681,0
20240604,110700,92816120,1681,1681,1681,1681,33
20240604,110600,92760647,1680,1681,1681,1680,190
20240604,110500,92441446,1680,1680,1680,1680,1
20240604,110400,92439766,1680,1680,1680,1680,109
20240604,110300,92256646,1680,1680,1680,1680,0
20240604,110200,92256646,1680,1680,1680,1680,0
20240604,110100,92256646,1680,1680,1680,1680,0
20240604,110000,92256646,1680,1680,1680,1680,0
20240604,105900,92256646,1680,1680,1680,1680,956
20240604,105800,90650566,1688,1688,1688,1688,0
20240604,105700,90650566,1688,1688,1688,1688,0
20240604,105600,90650566,1688,1688,1688,1688,0
20240604,105500,90650566,1688,1688,1688,1688,0
20240604,105400,90650566,1688,1688,1688,1688,0
20240604,105300,90650566,1688,1688,1688,1688,0
20240604,105200,90650566,1688,1688,1688,1688,1
20240604,105100,90648878,1688,1688,1688,1688,0
20240604,105000,90648878,1688,1688,1688,1688,0
20240604,104900,90648878,1688,1688,1688,1688,0
20240604,104800,90648878,1688,1688,1688,1688,0
20240604,104700,90648878,1688,1688,1688,1688,0
20240604,104600,90648878,1688,1687,1688,1687,2
20240604,104500,90645503,1686,1682,1686,1682,37
20240604,104400,90583258,1682,1682,1682,1682,2
20240604,104300,90579894,1682,1682,1682,1682,2
20240604,104200,90576530,1682,1682,1682,1682,0
20240604,104100,90576530,1682,1682,1682,1682,0
20240604,104000,90576530,1682,1682,1682,1682,600
20240604,103900,89567330,1682,1682,1682,1682,0
20240604,103800,89567330,1682,1682,1682,1682,0
20240604,103700,89567330,1682,1682,1682,1682,0
20240604,103600,89567330,1682,1679,1682,1679,320
20240604,103500,89029915,1679,1679,1679,1678,433
20240604,103400,88303079,1680,1682,1682,1680,8788
20240604,103300,73530642,1683,1684,1684,1683,132
20240604,103200,73308483,1683,1684,1684,1683,1941
20240604,103100,70040132,1684,1683,1684,1683,109
20240604,103000,69856670,1684,1684,1684,1684,0
20240604,102900,69856670,1684,1684,1684,1684,0
20240604,102800,69856670,1684,1684,1684,1684,0
20240604,102700,69856670,1684,1684,1684,1684,8
20240604,102600,69843198,1684,1684,1684,1684,45
20240604,102500,69767418,1683,1683,1683,1683,0
20240604,102400,69767418,1683,1683,1683,1683,0
20240604,102300,69767418,1683,1683,1683,1683,0
20240604,102200,69767418,1683,1683,1683,1683,108
20240604,102100,69585654,1683,1684,1684,1683,609
20240604,102000,68560607,1684,1684,1684,1684,0
20240604,101900,68560607,1684,1684,1684,1684,0
20240604,101800,68560607,1684,1684,1684,1684,0
20240604,101700,68560607,1684,1684,1684,1684,0
20240604,101600,68560607,1684,1684,1684,1684,0
20240604,101500,68560607,1684,1684,1684,1684,0
20240604,101400,68560607,1684,1684,1684,1684,0
20240604,101300,68560607,1684,1684,1684,1684,0
20240604,101200,68560607,1684,1688,1689,1684,2270
20240604,101100,64728410,1684,1684,1684,1684,0
20240604,101000,64728410,1684,1684,1684,1684,24
20240604,100900,64687994,1684,1684,1684,1684,0
20240604,100800,64687994,1684,1684,1684,1684,0
20240604,100700,64687994,1684,1684,1684,1684,0
20240604,100600,64687994,1684,1684,1684,1684,0
20240604,100500,64687994,1684,1684,1684,1684,50
20240604,100400,64603794,1688,1688,1688,1688,0
20240604,100300,64603794,1688,1688,1688,1688,1
20240604,100200,64602106,1688,1688,1688,1688,1
20240604,100100,64600418,1684,1684,1684,1684,216
20240604,100000,64236674,1683,1684,1684,1683,445
20240604,095900,63487295,1684,1684,1684,1683,3
20240604,095800,63482244,1684,1684,1684,1684,1
20240604,095700,63480560,1684,1684,1684,1684,11
20240604,095600,63462036,1684,1684,1684,1684,29
20240604,095500,63413200,1684,1684,1684,1684,2
20240604,095400,63409832,1684,1684,1684,1684,21
20240604,095300,63374468,1684,1682,1684,1681,1539
20240604,095200,60787278,1681,1681,1681,1681,30
20240604,095100,60736848,1681,1681,1681,1681,99
20240604,095000,60570429,1681,1681,1681,1681,870
20240604,094900,59107959,1682,1687,1687,1682,17578
20240604,094800,29504242,1687,1687,1687,1687,3
20240604,094700,29499181,1688,1688,1688,1688,15
20240604,094600,29473861,1688,1688,1688,1688,0
20240604,094500,29473861,1688,1688,1688,1688,0
20240604,094400,29473861,1688,1688,1688,1688,1
20240604,094300,29472173,1688,1688,1688,1688,1
20240604,094200,29470485,1688,1691,1691,1688,155
20240604,094100,29208561,1691,1691,1691,1691,0
20240604,094000,29208561,1691,1691,1691,1691,0
20240604,093900,29208561,1691,1688,1691,1688,2
20240604,093800,29205182,1688,1688,1688,1688,0
20240604,093700,29205182,1688,1688,1688,1688,0
20240604,093600,29205182,1688,1688,1688,1688,0
20240604,093500,29205182,1688,1688,1688,1688,0
20240604,093400,29205182,1688,1688,1688,1688,1
20240604,093300,29203494,1689,1689,1689,1689,0
20240604,093200,29203494,1689,1691,1691,1689,3
20240604,093100,29198424,1691,1691,1692,1691,4
20240604,093000,29191659,1691,1690,1691,1690,2
20240604,092900,29188278,1688,1689,1689,1688,4
20240604,092800,29181523,1688,1690,1692,1688,300
20240604,092700,28674249,1683,1683,1683,1683,0
20240604,092600,28674249,1683,1683,1683,1683,561
20240604,092500,27730086,1683,1683,1683,1683,0
20240604,092400,27730086,1683,1683,1683,1683,0
20240604,092300,27730086,1683,1683,1683,1683,1
20240604,092200,27728403,1683,1683,1683,1683,1471
20240604,092100,25252710,1683,1685,1685,1683,1834
20240604,092000,22165690,1685,1685,1685,1685,1
20240604,091900,22164005,1685,1685,1685,1685,0
20240604,091800,22164005,1685,1685,1685,1685,1
20240604,091700,22162320,1684,1684,1684,1684,0
20240604,091600,22162320,1684,1684,1684,1684,0
20240604,091500,22162320,1684,1684,1684,1684,1
20240604,091400,22160636,1684,1684,1684,1684,0
20240604,091300,22160636,1684,1686,1686,1684,119
20240604,091200,21960214,1683,1683,1683,1683,1
20240604,091100,21958531,1686,1686,1686,1686,242
20240604,091000,21550519,1683,1688,1688,1683,3539
20240604,090900,15584645,1686,1688,1688,1686,988
20240604,090800,13917325,1691,1688,1691,1688,51
20240604,090700,13831087,1688,1688,1688,1688,0
20240604,090600,13831087,1688,1693,1693,1688,952
20240604,090500,12223602,1693,1693,1693,1693,0
20240604,090400,12223602,1693,1695,1695,1693,195
20240604,090300,11893391,1695,1695,1695,1695,1
20240604,090200,11891696,1699,1695,1699,1695,81
20240604,090100,11754397,1695,1696,1699,1695,19
20240604,090000,11722123,1699,1699,1699,1694,6906