stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,202100,766598800,3905,3905,3905,3905,4094
20240603,202000,766598800,3905,3905,3905,3905,0
20240603,201900,766598800,3905,3905,3905,3905,0
20240603,201800,766598800,3905,3905,3905,3905,0
20240603,201700,766598800,3905,3905,3905,3905,0
20240603,201600,766598800,3905,3905,3905,3905,0
20240603,201500,766598800,3905,3905,3905,3905,0
20240603,201400,766598800,3905,3905,3905,3905,0
20240603,201300,766598800,3905,3905,3905,3905,0
20240603,201200,766598800,3905,3905,3905,3905,0
20240603,201100,766598800,3905,3905,3905,3905,0
20240603,201000,766598800,3905,3905,3905,3905,0
20240603,200900,766598800,3905,3905,3905,3905,0
20240603,200800,766598800,3905,3905,3905,3905,0
20240603,200700,766598800,3905,3905,3905,3905,0
20240603,200600,766598800,3905,3905,3905,3905,0
20240603,200500,766598800,3905,3905,3905,3905,0
20240603,200400,766598800,3905,3905,3905,3905,0
20240603,200300,766598800,3905,3905,3905,3905,0
20240603,200200,766598800,3905,3905,3905,3905,0
20240603,200100,766598800,3905,3905,3905,3905,0
20240603,200000,766598800,3905,3905,3905,3905,0
20240603,195900,766598800,3905,3905,3905,3905,0
20240603,195800,766598800,3905,3905,3905,3905,0
20240603,195700,766598800,3905,3905,3905,3905,0
20240603,195600,766598800,3905,3905,3905,3905,0
20240603,195500,766598800,3905,3905,3905,3905,0
20240603,195400,766598800,3905,3905,3905,3905,0
20240603,195300,766598800,3905,3905,3905,3905,0
20240603,195200,766598800,3905,3905,3905,3905,0
20240603,195100,766598800,3905,3905,3905,3905,4094
20240603,195000,766598800,3905,3905,3905,3905,0
20240603,194900,766598800,3905,3905,3905,3905,0
20240603,194800,766598800,3905,3905,3905,3905,0
20240603,194700,766598800,3905,3905,3905,3905,0
20240603,194600,766598800,3905,3905,3905,3905,0
20240603,194500,766598800,3905,3905,3905,3905,0
20240603,194400,766598800,3905,3905,3905,3905,0
20240603,194300,766598800,3905,3905,3905,3905,0
20240603,194200,766598800,3905,3905,3905,3905,0
20240603,194100,766598800,3905,3905,3905,3905,0
20240603,194000,766598800,3905,3905,3905,3905,0
20240603,193900,766598800,3905,3905,3905,3905,0
20240603,193800,766598800,3905,3905,3905,3905,0
20240603,193700,766598800,3905,3905,3905,3905,0
20240603,193600,766598800,3905,3905,3905,3905,0
20240603,193500,766598800,3905,3905,3905,3905,0
20240603,193400,766598800,3905,3905,3905,3905,0
20240603,193300,766598800,3905,3905,3905,3905,0
20240603,193200,766598800,3905,3905,3905,3905,0
20240603,193100,766598800,3905,3905,3905,3905,0
20240603,193000,766598800,3905,3905,3905,3905,0
20240603,192900,766598800,3905,3905,3905,3905,0
20240603,192800,766598800,3905,3905,3905,3905,0
20240603,192700,766598800,3905,3905,3905,3905,0
20240603,192600,766598800,3905,3905,3905,3905,0
20240603,192500,766598800,3905,3905,3905,3905,0
20240603,192400,766598800,3905,3905,3905,3905,0
20240603,192300,766598800,3905,3905,3905,3905,0
20240603,192200,766598800,3905,3905,3905,3905,0
20240603,192100,766598800,3905,3905,3905,3905,4094
20240603,192000,766598800,3905,3905,3905,3905,0
20240603,191900,766598800,3905,3905,3905,3905,0
20240603,191800,766598800,3905,3905,3905,3905,0
20240603,191700,766598800,3905,3905,3905,3905,0
20240603,191600,766598800,3905,3905,3905,3905,0
20240603,191500,766598800,3905,3905,3905,3905,0
20240603,191400,766598800,3905,3905,3905,3905,0
20240603,191300,766598800,3905,3905,3905,3905,0
20240603,191200,766598800,3905,3905,3905,3905,0
20240603,191100,766598800,3905,3905,3905,3905,0
20240603,191000,766598800,3905,3905,3905,3905,0
20240603,190900,766598800,3905,3905,3905,3905,0
20240603,190800,766598800,3905,3905,3905,3905,0
20240603,190700,766598800,3905,3905,3905,3905,0
20240603,190600,766598800,3905,3905,3905,3905,0
20240603,190500,766598800,3905,3905,3905,3905,0
20240603,190400,766598800,3905,3905,3905,3905,0
20240603,190300,766598800,3905,3905,3905,3905,0
20240603,190200,766598800,3905,3905,3905,3905,0
20240603,190100,766598800,3905,3905,3905,3905,0
20240603,190000,766598800,3905,3905,3905,3905,0
20240603,185900,766598800,3905,3905,3905,3905,0
20240603,185800,766598800,3905,3905,3905,3905,0
20240603,185700,766598800,3905,3905,3905,3905,0
20240603,185600,766598800,3905,3905,3905,3905,0
20240603,185500,766598800,3905,3905,3905,3905,0
20240603,185400,766598800,3905,3905,3905,3905,0
20240603,185300,766598800,3905,3905,3905,3905,0
20240603,185200,766598800,3905,3905,3905,3905,0
20240603,185100,766598800,3905,3905,3905,3905,4094
20240603,185000,766598800,3905,3905,3905,3905,0
20240603,184900,766598800,3905,3905,3905,3905,0
20240603,184800,766598800,3905,3905,3905,3905,0
20240603,184700,766598800,3905,3905,3905,3905,0
20240603,184600,766598800,3905,3905,3905,3905,0
20240603,184500,766598800,3905,3905,3905,3905,0
20240603,184400,766598800,3905,3905,3905,3905,0
20240603,184300,766598800,3905,3905,3905,3905,0
20240603,184200,766598800,3905,3905,3905,3905,0
20240603,184100,766598800,3905,3905,3905,3905,0
20240603,184000,766598800,3905,3905,3905,3905,0
20240603,183900,766598800,3905,3905,3905,3905,0
20240603,183800,766598800,3905,3905,3905,3905,0
20240603,183700,766598800,3905,3905,3905,3905,0
20240603,183600,766598800,3905,3905,3905,3905,0
20240603,183500,766598800,3905,3905,3905,3905,0
20240603,183400,766598800,3905,3905,3905,3905,0
20240603,183300,766598800,3905,3905,3905,3905,0
20240603,183200,766598800,3905,3905,3905,3905,0
20240603,183100,766598800,3905,3905,3905,3905,0
20240603,183000,766598800,3905,3905,3905,3905,0
20240603,182900,766598800,3905,3905,3905,3905,0
20240603,182800,766598800,3905,3905,3905,3905,0
20240603,182700,766598800,3905,3905,3905,3905,0
20240603,182600,766598800,3905,3905,3905,3905,0
20240603,182500,766598800,3905,3905,3905,3905,0
20240603,182400,766598800,3905,3905,3905,3905,0
20240603,182300,766598800,3905,3905,3905,3905,0
20240603,182200,766598800,3905,3905,3905,3905,0
20240603,182100,766598800,3905,3905,3905,3905,4094
20240603,182000,766598800,3905,3905,3905,3905,0
20240603,181900,766598800,3905,3905,3905,3905,0
20240603,181800,766598800,3905,3905,3905,3905,0
20240603,181700,766598800,3905,3905,3905,3905,0
20240603,181600,766598800,3905,3905,3905,3905,0
20240603,181500,766598800,3905,3905,3905,3905,0
20240603,181400,766598800,3905,3905,3905,3905,0
20240603,181300,766598800,3905,3905,3905,3905,0
20240603,181200,766598800,3905,3905,3905,3905,0
20240603,181100,766598800,3905,3905,3905,3905,0
20240603,181000,766598800,3905,3905,3905,3905,0
20240603,180900,766598800,3905,3905,3905,3905,0
20240603,180800,766598800,3905,3905,3905,3905,0
20240603,180700,766598800,3905,3905,3905,3905,0
20240603,180600,766598800,3905,3905,3905,3905,0
20240603,180500,766598800,3905,3905,3905,3905,0
20240603,180400,766598800,3905,3905,3905,3905,0
20240603,180300,766598800,3905,3905,3905,3905,0
20240603,180200,766598800,3905,3905,3905,3905,0
20240603,180100,766598800,3905,3905,3905,3905,0
20240603,180000,766598800,3905,3905,3905,3905,0
20240603,175900,766598800,3905,3905,3905,3905,0
20240603,175800,766598800,3905,3905,3905,3905,0
20240603,175700,766598800,3905,3905,3905,3905,0
20240603,175600,766598800,3905,3905,3905,3905,0
20240603,175500,766598800,3905,3905,3905,3905,0
20240603,175400,766598800,3905,3905,3905,3905,0
20240603,175300,766598800,3905,3905,3905,3905,0
20240603,175200,766598800,3905,3905,3905,3905,0
20240603,175100,766598800,3905,3905,3905,3905,4094
20240603,175000,766598800,3905,3905,3905,3905,0
20240603,174900,766598800,3905,3905,3905,3905,0
20240603,174800,766598800,3905,3905,3905,3905,0
20240603,174700,766598800,3905,3905,3905,3905,0
20240603,174600,766598800,3905,3905,3905,3905,0
20240603,174500,766598800,3905,3905,3905,3905,0
20240603,174400,766598800,3905,3905,3905,3905,0
20240603,174300,766598800,3905,3905,3905,3905,0
20240603,174200,766598800,3905,3905,3905,3905,0
20240603,174100,766598800,3905,3905,3905,3905,0
20240603,174000,766598800,3905,3905,3905,3905,0
20240603,173900,766598800,3905,3905,3905,3905,0
20240603,173800,766598800,3905,3905,3905,3905,0
20240603,173700,766598800,3905,3905,3905,3905,0
20240603,173600,766598800,3905,3905,3905,3905,0
20240603,173500,766598800,3905,3905,3905,3905,0
20240603,173400,766598800,3905,3905,3905,3905,0
20240603,173300,766598800,3905,3905,3905,3905,0
20240603,173200,766598800,3905,3905,3905,3905,0
20240603,173100,766598800,3905,3905,3905,3905,0
20240603,173000,766598800,3905,3905,3905,3905,0
20240603,172900,766598800,3905,3905,3905,3905,0
20240603,172800,766598800,3905,3905,3905,3905,0
20240603,172700,766598800,3905,3905,3905,3905,0
20240603,172600,766598800,3905,3905,3905,3905,0
20240603,172500,766598800,3905,3905,3905,3905,0
20240603,172400,766598800,3905,3905,3905,3905,0
20240603,172300,766598800,3905,3905,3905,3905,0
20240603,172200,766598800,3905,3905,3905,3905,0
20240603,172100,766598800,3905,3905,3905,3905,4094
20240603,172000,766598800,3905,3905,3905,3905,0
20240603,171900,766598800,3905,3905,3905,3905,0
20240603,171800,766598800,3905,3905,3905,3905,0
20240603,171700,766598800,3905,3905,3905,3905,0
20240603,171600,766598800,3905,3905,3905,3905,0
20240603,171500,766598800,3905,3905,3905,3905,0
20240603,171400,766598800,3905,3905,3905,3905,0
20240603,171300,766598800,3905,3905,3905,3905,0
20240603,171200,766598800,3905,3905,3905,3905,0
20240603,171100,766598800,3905,3905,3905,3905,0
20240603,171000,766598800,3905,3905,3905,3905,0
20240603,170900,766598800,3905,3905,3905,3905,0
20240603,170800,766598800,3905,3905,3905,3905,0
20240603,170700,766598800,3905,3905,3905,3905,0
20240603,170600,766598800,3905,3905,3905,3905,0
20240603,170500,766598800,3905,3905,3905,3905,0
20240603,170400,766598800,3905,3905,3905,3905,0
20240603,170300,766598800,3905,3905,3905,3905,0
20240603,170200,766598800,3905,3905,3905,3905,0
20240603,170100,766598800,3905,3905,3905,3905,0
20240603,170000,766598800,3905,3905,3905,3905,0
20240603,165900,766598800,3905,3905,3905,3905,0
20240603,165800,766598800,3905,3905,3905,3905,0
20240603,165700,766598800,3905,3905,3905,3905,0
20240603,165600,766598800,3905,3905,3905,3905,0
20240603,165500,766598800,3905,3905,3905,3905,0
20240603,165400,766598800,3905,3905,3905,3905,0
20240603,165300,766598800,3905,3905,3905,3905,0
20240603,165200,766598800,3905,3905,3905,3905,0
20240603,165100,766598800,3905,3905,3905,3905,4094
20240603,165000,766598800,3905,3905,3905,3905,0
20240603,164900,766598800,3905,3905,3905,3905,0
20240603,164800,766598800,3905,3905,3905,3905,0
20240603,164700,766598800,3905,3905,3905,3905,0
20240603,164600,766598800,3905,3905,3905,3905,0
20240603,164500,766598800,3905,3905,3905,3905,0
20240603,164400,766598800,3905,3905,3905,3905,0
20240603,164300,766598800,3905,3905,3905,3905,0
20240603,164200,766598800,3905,3905,3905,3905,0
20240603,164100,766598800,3905,3905,3905,3905,0
20240603,164000,766598800,3905,3905,3905,3905,0
20240603,163900,766598800,3905,3905,3905,3905,0
20240603,163800,766598800,3905,3905,3905,3905,0
20240603,163700,766598800,3905,3905,3905,3905,0
20240603,163600,766598800,3905,3905,3905,3905,0
20240603,163500,766598800,3905,3905,3905,3905,0
20240603,163400,766598800,3905,3905,3905,3905,0
20240603,163300,766598800,3905,3905,3905,3905,0
20240603,163200,766598800,3905,3905,3905,3905,0
20240603,163100,766598800,3905,3905,3905,3905,0
20240603,163000,766598800,3905,3905,3905,3905,0
20240603,162900,766598800,3905,3905,3905,3905,0
20240603,162800,766598800,3905,3905,3905,3905,0
20240603,162700,766598800,3905,3905,3905,3905,0
20240603,162600,766598800,3905,3905,3905,3905,0
20240603,162500,766598800,3905,3905,3905,3905,0
20240603,162400,766598800,3905,3905,3905,3905,0
20240603,162300,766598800,3905,3905,3905,3905,0
20240603,162200,766598800,3905,3905,3905,3905,0
20240603,162100,766598800,3905,3905,3905,3905,4094
20240603,162000,766598800,3905,3905,3905,3905,0
20240603,161900,766598800,3905,3905,3905,3905,0
20240603,161800,766598800,3905,3905,3905,3905,0
20240603,161700,766598800,3905,3905,3905,3905,0
20240603,161600,766598800,3905,3905,3905,3905,0
20240603,161500,766598800,3905,3905,3905,3905,0
20240603,161400,766598800,3905,3905,3905,3905,0
20240603,161300,766598800,3905,3905,3905,3905,0
20240603,161200,766598800,3905,3905,3905,3905,0
20240603,161100,766598800,3905,3905,3905,3905,0
20240603,161000,766598800,3905,3905,3905,3905,0
20240603,160900,766598800,3905,3905,3905,3905,0
20240603,160800,766598800,3905,3905,3905,3905,0
20240603,160700,766598800,3905,3905,3905,3905,0
20240603,160600,766598800,3905,3905,3905,3905,0
20240603,160500,766598800,3905,3905,3905,3905,0
20240603,160400,766598800,3905,3905,3905,3905,0
20240603,160300,766598800,3905,3905,3905,3905,0
20240603,160200,766598800,3905,3905,3905,3905,0
20240603,160100,766598800,3905,3905,3905,3905,0
20240603,160000,766598800,3905,3905,3905,3905,0
20240603,155900,766598800,3905,3905,3905,3905,0
20240603,155800,766598800,3905,3905,3905,3905,0
20240603,155700,766598800,3905,3905,3905,3905,0
20240603,155600,766598800,3905,3905,3905,3905,0
20240603,155500,766598800,3905,3905,3905,3905,0
20240603,155400,766598800,3905,3905,3905,3905,0
20240603,155300,766598800,3905,3905,3905,3905,0
20240603,155200,766598800,3905,3905,3905,3905,0
20240603,155100,766598800,3905,3905,3905,3905,4094
20240603,155000,766598800,3905,3905,3905,3905,0
20240603,154900,766598800,3905,3905,3905,3905,0
20240603,154800,766598800,3905,3905,3905,3905,0
20240603,154700,766598800,3905,3905,3905,3905,0
20240603,154600,766598800,3905,3905,3905,3905,0
20240603,154500,766598800,3905,3905,3905,3905,0
20240603,154400,766598800,3905,3905,3905,3905,0
20240603,154300,766598800,3905,3905,3905,3905,0
20240603,154200,766598800,3905,3905,3905,3905,0
20240603,154100,766598800,3905,3905,3905,3905,0
20240603,154000,766598800,3905,3905,3905,3905,0
20240603,153900,766598800,3905,3905,3905,3905,0
20240603,153800,766598800,3905,3905,3905,3905,0
20240603,153700,766598800,3905,3905,3905,3905,0
20240603,153600,766598800,3905,3905,3905,3905,0
20240603,153500,766598800,3905,3905,3905,3905,0
20240603,153400,766598800,3905,3905,3905,3905,0
20240603,153300,766598800,3905,3905,3905,3905,0
20240603,153200,766598800,3905,3905,3905,3905,0
20240603,153100,766598800,3905,3905,3905,3905,0
20240603,153000,766598800,3905,3905,3905,3905,4094
20240603,152900,750611730,3905,3905,3905,3905,0
20240603,152800,750611730,3905,3905,3905,3905,0
20240603,152700,750611730,3905,3905,3905,3905,0
20240603,152600,750611730,3905,3905,3905,3905,0
20240603,152500,750611730,3905,3905,3905,3905,0
20240603,152400,750611730,3905,3905,3905,3905,0
20240603,152300,750611730,3905,3905,3905,3905,0
20240603,152200,750611730,3905,3905,3905,3905,0
20240603,152100,750611730,3905,3905,3905,3905,0
20240603,152000,750611730,3905,3905,3905,3905,0
20240603,151900,750611730,3905,3895,3910,3895,2385
20240603,151800,741301650,3895,3880,3895,3880,116
20240603,151700,740850040,3885,3895,3900,3885,3283
20240603,151600,728062710,3900,3895,3905,3895,392
20240603,151500,726534235,3895,3880,3900,3875,2272
20240603,151400,717691245,3890,3875,3890,3875,460
20240603,151300,715906660,3880,3875,3885,3875,197
20240603,151200,715142480,3875,3880,3880,3875,179
20240603,151100,714447975,3875,3880,3880,3875,73
20240603,151000,714164910,3880,3880,3880,3880,532
20240603,150900,712100750,3885,3885,3885,3875,138
20240603,150800,711565020,3880,3875,3880,3875,456
20240603,150700,709796520,3875,3875,3885,3875,127
20240603,150600,709303710,3875,3875,3885,3875,332
20240603,150500,708015850,3875,3875,3895,3875,107
20240603,150400,707601190,3875,3885,3885,3875,82
20240603,150300,707283095,3885,3875,3885,3875,114
20240603,150200,706840585,3875,3880,3880,3875,204
20240603,150100,706049215,3880,3880,3880,3880,75
20240603,150000,705758215,3880,3875,3880,3875,91
20240603,145900,705405305,3875,3880,3880,3875,48
20240603,145800,705219275,3880,3880,3880,3875,532
20240603,145700,703155325,3880,3880,3880,3880,179
20240603,145600,702460805,3880,3880,3885,3880,30
20240603,145500,702344305,3885,3895,3895,3880,83
20240603,145400,702022245,3880,3880,3880,3880,97
20240603,145300,701645885,3880,3890,3890,3880,112
20240603,145200,701210705,3880,3880,3880,3880,31
20240603,145100,701090425,3880,3885,3885,3875,198
20240603,145000,700321515,3875,3875,3875,3875,98
20240603,144900,699941765,3880,3885,3885,3880,47
20240603,144800,699759195,3885,3885,3885,3885,86
20240603,144700,699425085,3885,3885,3885,3885,83
20240603,144600,699102630,3885,3905,3905,3885,383
20240603,144500,697611605,3915,3880,3915,3880,5017
20240603,144400,678001025,3880,3880,3880,3880,64
20240603,144300,677752705,3880,3880,3880,3880,112
20240603,144200,677318145,3880,3880,3880,3880,42
20240603,144100,677155185,3880,3880,3900,3880,2271
20240603,144000,668306890,3880,3875,3880,3875,50
20240603,143900,668113030,3895,3875,3895,3875,35
20240603,143800,667977360,3875,3875,3875,3875,47
20240603,143700,667795235,3875,3880,3895,3875,66
20240603,143600,667539295,3880,3885,3895,3875,175
20240603,143500,666860690,3875,3885,3890,3875,163
20240603,143400,666227570,3875,3875,3890,3875,51
20240603,143300,666029910,3885,3880,3885,3880,57
20240603,143200,665808735,3880,3880,3880,3880,4647
20240603,143100,647778375,3890,3880,3890,3880,113
20240603,143000,647339815,3880,3880,3880,3880,110
20240603,142900,646913015,3880,3880,3880,3880,131
20240603,142800,646404735,3880,3880,3880,3880,49
20240603,142700,646214615,3885,3880,3885,3880,72
20240603,142600,645935050,3880,3875,3880,3875,242
20240603,142500,644996645,3875,3875,3875,3875,98
20240603,142400,644616895,3880,3880,3880,3880,48
20240603,142300,644430655,3880,3880,3880,3880,47
20240603,142200,644248295,3880,3880,3880,3880,122
20240603,142100,643774935,3880,3880,3880,3880,170
20240603,142000,643115335,3885,3885,3885,3885,2
20240603,141900,643107565,3880,3880,3885,3880,82
20240603,141800,642789400,3880,3890,3900,3880,498
20240603,141700,640852500,3880,3870,3900,3870,5454
20240603,141600,619614165,3885,3870,3885,3870,156
20240603,141500,619010100,3875,3880,3880,3870,72
20240603,141400,618731230,3870,3875,3885,3870,298
20240603,141300,617576320,3870,3870,3870,3870,48
20240603,141200,617390560,3870,3870,3870,3870,64
20240603,141100,617142880,3870,3875,3875,3870,222
20240603,141000,616283320,3875,3875,3875,3875,66
20240603,140900,616027570,3875,3875,3875,3875,18
20240603,140800,615957820,3875,3870,3875,3870,94
20240603,140700,615593880,3870,3870,3870,3870,144
20240603,140600,615036600,3875,3870,3875,3870,97
20240603,140500,614661200,3870,3870,3870,3870,75
20240603,140400,614370950,3880,3870,3880,3870,107
20240603,140300,613956845,3870,3870,3870,3870,32
20240603,140200,613833005,3870,3870,3875,3870,49
20240603,140100,613643370,3875,3870,3885,3870,585
20240603,140000,611374420,3870,3865,3870,3865,264
20240603,135900,610353205,3865,3875,3875,3865,66
20240603,135800,610098075,3875,3865,3875,3865,70
20240603,135700,609827305,3875,3865,3875,3865,528
20240603,135600,607786075,3865,3870,3875,3865,165
20240603,135500,607148255,3865,3865,3870,3865,273
20240603,135400,606092695,3865,3865,3875,3865,109
20240603,135300,605671145,3880,3870,3880,3865,222
20240603,135200,604810960,3865,3865,3865,3865,54
20240603,135100,604602250,3870,3865,3870,3865,64
20240603,135000,604354885,3865,3870,3870,3865,231
20240603,134900,603460995,3870,3870,3870,3870,114
20240603,134800,603019815,3870,3870,3880,3870,44
20240603,134700,602849525,3870,3865,3870,3865,80
20240603,134600,602540060,3865,3865,3865,3865,110
20240603,134500,602114910,3865,3865,3870,3865,170
20240603,134400,601457855,3865,3865,3865,3865,0
20240603,134300,601457855,3865,3865,3865,3865,111
20240603,134200,601028840,3865,3865,3865,3865,98
20240603,134100,600650070,3885,3860,3885,3860,518
20240603,134000,598642700,3860,3860,3860,3860,756
20240603,133900,595724540,3860,3855,3860,3855,2122
20240603,133800,587533790,3855,3855,3855,3855,97
20240603,133700,587159855,3855,3855,3855,3855,47
20240603,133600,586978670,3855,3855,3855,3855,64
20240603,133500,586731950,3855,3855,3855,3855,133
20240603,133400,586219235,3855,3855,3855,3855,63
20240603,133300,585976370,3855,3865,3865,3855,53
20240603,133200,585772025,3860,3855,3860,3855,85
20240603,133100,585444080,3855,3865,3865,3855,418
20240603,133000,583830795,3885,3860,3885,3860,21
20240603,132900,583749670,3875,3860,3875,3855,368
20240603,132800,582328825,3865,3855,3865,3855,84
20240603,132700,582004325,3865,3870,3890,3860,1775
20240603,132600,575137030,3870,3860,3890,3860,1561
20240603,132500,569097720,3860,3855,3890,3855,1182
20240603,132400,564515225,3855,3850,3855,3850,130
20240603,132300,564014645,3850,3850,3850,3850,31
20240603,132200,563895295,3865,3850,3865,3850,54
20240603,132100,563687335,3850,3850,3855,3850,58
20240603,132000,563464015,3845,3850,3855,3845,240
20240603,131900,562540885,3845,3845,3845,3845,0
20240603,131800,562540885,3845,3855,3855,3845,117
20240603,131700,562090680,3855,3845,3855,3845,101
20240603,131600,561702195,3845,3845,3845,3845,39
20240603,131500,561552240,3860,3850,3860,3845,171
20240603,131400,560894135,3845,3850,3855,3845,75
20240603,131300,560605330,3845,3845,3855,3845,139
20240603,131200,560070645,3845,3845,3845,3845,31
20240603,131100,559951450,3845,3845,3855,3845,67
20240603,131000,559693755,3845,3845,3845,3845,110
20240603,130900,559270805,3845,3850,3850,3845,168
20240603,130800,558624660,3850,3850,3850,3850,32
20240603,130700,558501460,3855,3850,3855,3850,102
20240603,130600,558108750,3850,3850,3850,3850,98
20240603,130500,557731450,3870,3850,3870,3850,57
20240603,130400,557511410,3850,3855,3870,3850,390
20240603,130300,556005505,3850,3850,3850,3850,71
20240603,130200,555732155,3870,3845,3870,3845,2362
20240603,130100,546621645,3845,3840,3845,3835,149
20240603,130000,546049715,3835,3835,3835,3835,64
20240603,125900,545804275,3835,3835,3835,3835,165
20240603,125800,545171500,3835,3835,3835,3835,31
20240603,125700,545052615,3835,3840,3840,3835,528
20240603,125600,543025230,3835,3835,3835,3835,68
20240603,125500,542764450,3835,3840,3845,3835,122
20240603,125400,542296495,3835,3835,3835,3835,106
20240603,125300,541889985,3835,3835,3835,3835,72
20240603,125200,541613865,3835,3835,3840,3835,179
20240603,125100,540927310,3835,3840,3840,3835,21
20240603,125000,540846720,3835,3835,3835,3835,81
20240603,124900,540536085,3840,3840,3840,3840,183
20240603,124800,539833365,3840,3840,3840,3840,114
20240603,124700,539395605,3840,3840,3840,3840,31
20240603,124600,539276565,3840,3840,3840,3840,49
20240603,124500,539088405,3840,3840,3840,3840,107
20240603,124400,538677525,3840,3840,3840,3840,203
20240603,124300,537898005,3840,3840,3840,3840,10
20240603,124200,537859605,3840,3840,3845,3840,122
20240603,124100,537391025,3840,3845,3845,3840,55
20240603,124000,537179710,3845,3845,3845,3845,36
20240603,123900,537041290,3845,3845,3845,3845,96
20240603,123800,536672170,3845,3840,3845,3840,66
20240603,123700,536418560,3840,3840,3840,3840,116
20240603,123600,535973120,3840,3840,3840,3840,31
20240603,123500,535854080,3840,3840,3855,3840,234
20240603,123400,534953940,3855,3835,3855,3835,352
20240603,123300,533601800,3835,3835,3835,3835,70
20240603,123200,533333350,3835,3835,3835,3835,32
20240603,123100,533210630,3835,3835,3835,3835,390
20240603,123000,531714980,3830,3835,3835,3830,164
20240603,122900,531086090,3830,3835,3835,3830,108
20240603,122800,530672000,3830,3840,3840,3830,40
20240603,122700,530518720,3835,3835,3840,3830,71
20240603,122600,530246455,3830,3835,3835,3830,98
20240603,122500,529871075,3830,3830,3830,3830,95
20240603,122400,529507225,3840,3835,3840,3830,2806
20240603,122300,518751115,3835,3840,3850,3835,10053
20240603,122200,480169790,3850,3840,3850,3840,59
20240603,122100,479942700,3840,3855,3855,3840,58
20240603,122000,479719755,3855,3840,3855,3840,89
20240603,121900,479377610,3855,3850,3855,3840,77
20240603,121800,479081440,3855,3845,3855,3840,182
20240603,121700,478381930,3845,3850,3855,3845,725
20240603,121600,475594175,3845,3845,3860,3845,232
20240603,121500,474700395,3855,3850,3855,3850,40
20240603,121400,474546370,3845,3845,3845,3845,80
20240603,121300,474238770,3845,3850,3855,3845,110
20240603,121200,473815405,3850,3855,3855,3845,117
20240603,121100,473365280,3845,3845,3845,3845,31
20240603,121000,473246085,3855,3855,3860,3845,66
20240603,120900,472992120,3855,3845,3855,3845,186
20240603,120800,472276340,3845,3845,3845,3845,194
20240603,120700,471530410,3845,3845,3845,3845,32
20240603,120600,471407370,3845,3845,3850,3845,81
20240603,120500,471095920,3845,3845,3850,3845,126
20240603,120400,470611445,3845,3845,3845,3845,11
20240603,120300,470569150,3845,3845,3860,3845,145
20240603,120200,470011340,3850,3845,3850,3845,53
20240603,120100,469807550,3845,3845,3860,3845,57
20240603,120000,469588275,3845,3855,3860,3845,1193
20240603,115900,464994295,3850,3855,3855,3850,42
20240603,115800,464832585,3850,3850,3855,3850,274
20240603,115700,463777680,3850,3855,3855,3850,18
20240603,115600,463708375,3850,3850,3850,3850,32
20240603,115500,463585175,3850,3850,3850,3850,101
20240603,115400,463196325,3850,3850,3850,3850,98
20240603,115300,462819025,3850,3850,3850,3850,107
20240603,115200,462407075,3850,3850,3850,3850,62
20240603,115100,462168375,3850,3850,3855,3850,367
20240603,115000,460755175,3845,3850,3850,3845,23
20240603,114900,460666735,3845,3845,3845,3845,80
20240603,114800,460359135,3845,3845,3850,3845,412
20240603,114700,458773575,3845,3845,3845,3845,162
20240603,114600,458150685,3845,3845,3850,3845,20
20240603,114500,458073775,3850,3845,3850,3845,34
20240603,114400,457943035,3845,3845,3845,3845,102
20240603,114300,457550845,3845,3850,3850,3845,401
20240603,114200,456007045,3850,3850,3850,3850,88
20240603,114100,455668245,3850,3855,3855,3850,45
20240603,114000,455494920,3850,3845,3855,3835,336
20240603,113900,454202400,3845,3845,3855,3845,15
20240603,113800,454144705,3835,3840,3855,3830,176
20240603,113700,453469620,3840,3830,3840,3830,72
20240603,113600,453193520,3830,3830,3830,3830,115
20240603,113500,452753070,3830,3830,3830,3830,41
20240603,113400,452596040,3830,3840,3840,3830,39
20240603,113300,452446660,3840,3830,3840,3825,266
20240603,113200,451427175,3830,3830,3830,3830,83
20240603,113100,451109285,3840,3830,3840,3830,163
20240603,113000,450483745,3830,3835,3840,3830,2191
20240603,112900,442091135,3835,3830,3835,3830,592
20240603,112800,439820840,3830,3835,3835,3830,95
20240603,112700,439456710,3830,3835,3835,3830,251
20240603,112600,438495270,3830,3830,3830,3830,42
20240603,112500,438334410,3830,3830,3830,3830,104
20240603,112400,437936090,3830,3830,3835,3830,85
20240603,112300,437610430,3830,3830,3830,3830,18
20240603,112200,437541490,3830,3830,3830,3825,251
20240603,112100,436580210,3825,3825,3825,3825,75
20240603,112000,436293335,3825,3835,3840,3825,4624
20240603,111900,418585170,3835,3835,3835,3830,102
20240603,111800,418194135,3835,3835,3835,3835,98
20240603,111700,417818305,3835,3835,3835,3835,117
20240603,111600,417369610,3835,3835,3835,3835,949
20240603,111500,413730195,3830,3830,3830,3830,104
20240603,111400,413331875,3835,3835,3835,3835,1345
20240603,111300,408173800,3840,3840,3840,3840,105
20240603,111200,407770600,3840,3840,3840,3840,127
20240603,111100,407282920,3840,3835,3840,3835,188
20240603,111000,406561595,3835,3840,3840,3835,19
20240603,110900,406488725,3835,3840,3840,3835,33
20240603,110800,406362165,3835,3835,3835,3835,111
20240603,110700,405936480,3835,3835,3835,3835,992
20240603,110600,402132160,3835,3845,3845,3835,52
20240603,110500,401932710,3840,3835,3840,3835,52
20240603,110400,401733180,3835,3835,3835,3835,146
20240603,110300,401173270,3830,3830,3830,3830,0
20240603,110200,401173270,3830,3835,3835,3830,1874
20240603,110100,393988020,3835,3835,3835,3835,54
20240603,110000,393780930,3835,3835,3835,3835,1150
20240603,105900,389370680,3835,3840,3840,3835,11
20240603,105800,389328490,3840,3840,3840,3840,39
20240603,105700,389178730,3840,3845,3845,3840,150
20240603,105600,388602705,3850,3850,3850,3850,13
20240603,105500,388552655,3860,3835,3875,3835,2113
20240603,105400,380411230,3835,3835,3840,3835,866
20240603,105300,377087860,3835,3835,3835,3835,381
20240603,105200,375626725,3835,3835,3835,3835,100
20240603,105100,375243225,3840,3840,3840,3835,150
20240603,105000,374667565,3835,3840,3840,3835,54
20240603,104900,374460255,3845,3840,3850,3840,609
20240603,104800,372118680,3835,3840,3840,3835,1556
20240603,104700,366151395,3840,3835,3840,3835,488
20240603,104600,364277785,3835,3835,3835,3835,182
20240603,104500,363579815,3835,3835,3835,3835,16
20240603,104400,363518455,3835,3835,3835,3835,32
20240603,104300,363395735,3835,3835,3840,3835,122
20240603,104200,362927815,3840,3840,3840,3840,121
20240603,104100,362463175,3840,3840,3845,3840,160
20240603,104000,361848525,3840,3835,3840,3835,233
20240603,103900,360953955,3835,3840,3840,3835,167
20240603,103800,360312765,3835,3830,3835,3830,506
20240603,103700,358373410,3830,3830,3835,3830,456
20240603,103600,356625160,3830,3830,3830,3830,101
20240603,103500,356238330,3830,3830,3830,3830,151
20240603,103400,355660000,3830,3835,3840,3830,3027
20240603,103300,344044270,3835,3840,3840,3835,2022
20240603,103200,336289745,3840,3840,3840,3835,134
20240603,103100,335775585,3845,3845,3845,3845,129
20240603,103000,335279580,3845,3845,3845,3845,1049
20240603,102900,331246175,3835,3840,3840,3835,97
20240603,102800,330873850,3835,3835,3835,3835,102
20240603,102700,330482680,3840,3840,3840,3840,220
20240603,102600,329637880,3835,3830,3835,3830,340
20240603,102500,328334830,3835,3835,3840,3835,597
20240603,102400,326044820,3835,3835,3835,3835,135
20240603,102300,325527095,3830,3835,3835,3830,790
20240603,102200,322497605,3835,3840,3870,3835,4239
20240603,102100,306213445,3835,3830,3840,3830,250
20240603,102000,305254300,3830,3845,3845,3830,5144
20240603,101900,285523485,3845,3840,3845,3840,49
20240603,101800,285335275,3840,3840,3845,3840,51
20240603,101700,285139385,3845,3845,3845,3840,250
20240603,101600,284178640,3845,3840,3845,3840,120
20240603,101500,283717710,3840,3845,3845,3835,439
20240603,101400,282030040,3840,3835,3840,3835,1196
20240603,101300,277443270,3835,3845,3855,3835,10098
20240603,101200,238635825,3845,3850,3855,3845,3803
20240603,101100,224003340,3850,3855,3855,3850,55
20240603,101000,223791540,3850,3850,3855,3850,174
20240603,100900,223121530,3850,3850,3850,3850,1154
20240603,100800,218678630,3855,3865,3865,3850,5036
20240603,100700,199280920,3855,3855,3870,3855,112
20240603,100600,198848815,3870,3855,3870,3855,413
20240603,100500,197253220,3865,3860,3865,3855,65
20240603,100400,197002305,3855,3850,3865,3850,57
20240603,100300,196782405,3850,3860,3865,3850,116
20240603,100200,196335440,3865,3850,3865,3850,80
20240603,100100,196027020,3850,3850,3850,3850,133
20240603,100000,195514970,3850,3850,3855,3850,88
20240603,095900,195175920,3850,3850,3850,3845,633
20240603,095800,192740005,3850,3850,3850,3850,48
20240603,095700,192555205,3850,3850,3850,3850,100
20240603,095600,192170205,3850,3850,3850,3850,365
20240603,095500,190764955,3855,3855,3865,3845,1581
20240603,095400,184671315,3850,3850,3850,3850,49
20240603,095300,184482665,3850,3855,3855,3850,234
20240603,095200,183580750,3855,3855,3855,3850,272
20240603,095100,182532545,3855,3845,3855,3845,781
20240603,095000,179523170,3845,3845,3850,3845,508
20240603,094900,177568405,3845,3840,3845,3840,109
20240603,094800,177149840,3840,3840,3845,3840,215
20240603,094700,176323735,3840,3840,3845,3840,38
20240603,094600,176177810,3840,3835,3840,3835,245
20240603,094500,175237215,3840,3845,3855,3835,6148
20240603,094400,151621350,3845,3845,3845,3845,11
20240603,094300,151579055,3845,3845,3850,3845,350
20240603,094200,150231805,3845,3845,3845,3845,351
20240603,094100,148882210,3845,3850,3850,3845,560
20240603,094000,146728555,3845,3845,3845,3845,3137
20240603,093900,134666790,3845,3850,3850,3845,1659
20240603,093800,128279870,3855,3860,3860,3855,1106
20240603,093700,124015740,3860,3850,3895,3850,835
20240603,093600,120779985,3850,3850,3850,3850,32
20240603,093500,120656785,3850,3845,3855,3845,119
20240603,093400,120198760,3865,3860,3865,3845,645
20240603,093300,117708210,3865,3845,3865,3845,160
20240603,093200,117090665,3855,3855,3855,3855,400
20240603,093100,115548665,3845,3850,3850,3845,324
20240603,093000,114301770,3850,3845,3850,3845,1255
20240603,092900,109471045,3845,3845,3850,3845,1105
20240603,092800,105222020,3845,3840,3845,3840,313
20240603,092700,104018565,3840,3840,3840,3835,654
20240603,092600,101507475,3835,3835,3840,3835,1377
20240603,092500,96224430,3840,3845,3845,3840,1006
20240603,092400,92360575,3850,3840,3850,3835,1758
20240603,092300,85600205,3840,3850,3850,3840,5298
20240603,092200,65228170,3845,3855,3855,3845,2166
20240603,092100,56884770,3865,3875,3875,3855,2280
20240603,092000,48072180,3875,3890,3890,3870,5598
20240603,091900,26332675,3890,3890,3890,3890,0
20240603,091800,26332675,3890,3890,3890,3890,1086
20240603,091700,22108135,3890,3890,3890,3890,0
20240603,091600,22108135,3890,3890,3890,3890,0
20240603,091500,22108135,3890,3890,3890,3890,16
20240603,091400,22045895,3890,3890,3890,3885,583
20240603,091300,19779325,3895,3900,3900,3895,680
20240603,091200,17129475,3895,3895,3895,3895,867
20240603,091100,13752510,3900,3900,3900,3900,100
20240603,091000,13362510,3895,3895,3895,3895,453
20240603,090900,11598075,3895,3895,3895,3895,0
20240603,090800,11598075,3895,3895,3895,3895,8
20240603,090700,11566915,3885,3885,3885,3885,0
20240603,090600,11566915,3885,3895,3900,3885,1328
20240603,090500,6403680,3890,3890,3890,3890,0
20240603,090400,6403680,3890,3895,3895,3890,250
20240603,090300,5430625,3890,3895,3895,3890,235
20240603,090200,4515340,3895,3910,3910,3895,363
20240603,090100,3099445,3910,3910,3910,3910,9
20240603,090000,3064255,3915,3925,3925,3915,781