stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,203400,792981435,3170,3170,3170,3170,14085
20240604,203300,792981435,3170,3170,3170,3170,0
20240604,203200,792981435,3170,3170,3170,3170,0
20240604,203100,792981435,3170,3170,3170,3170,0
20240604,203000,792981435,3170,3170,3170,3170,0
20240604,202900,792981435,3170,3170,3170,3170,0
20240604,202800,792981435,3170,3170,3170,3170,0
20240604,202700,792981435,3170,3170,3170,3170,0
20240604,202600,792981435,3170,3170,3170,3170,0
20240604,202500,792981435,3170,3170,3170,3170,0
20240604,202400,792981435,3170,3170,3170,3170,0
20240604,202300,792981435,3170,3170,3170,3170,0
20240604,202200,792981435,3170,3170,3170,3170,0
20240604,202100,792981435,3170,3170,3170,3170,0
20240604,202000,792981435,3170,3170,3170,3170,0
20240604,201900,792981435,3170,3170,3170,3170,0
20240604,201800,792981435,3170,3170,3170,3170,0
20240604,201700,792981435,3170,3170,3170,3170,0
20240604,201600,792981435,3170,3170,3170,3170,0
20240604,201500,792981435,3170,3170,3170,3170,0
20240604,201400,792981435,3170,3170,3170,3170,0
20240604,201300,792981435,3170,3170,3170,3170,0
20240604,201200,792981435,3170,3170,3170,3170,0
20240604,201100,792981435,3170,3170,3170,3170,0
20240604,201000,792981435,3170,3170,3170,3170,0
20240604,200900,792981435,3170,3170,3170,3170,0
20240604,200800,792981435,3170,3170,3170,3170,0
20240604,200700,792981435,3170,3170,3170,3170,0
20240604,200600,792981435,3170,3170,3170,3170,0
20240604,200500,792981435,3170,3170,3170,3170,0
20240604,200400,792981435,3170,3170,3170,3170,14085
20240604,200300,792981435,3170,3170,3170,3170,0
20240604,200200,792981435,3170,3170,3170,3170,0
20240604,200100,792981435,3170,3170,3170,3170,0
20240604,200000,792981435,3170,3170,3170,3170,0
20240604,195900,792981435,3170,3170,3170,3170,0
20240604,195800,792981435,3170,3170,3170,3170,0
20240604,195700,792981435,3170,3170,3170,3170,0
20240604,195600,792981435,3170,3170,3170,3170,0
20240604,195500,792981435,3170,3170,3170,3170,0
20240604,195400,792981435,3170,3170,3170,3170,0
20240604,195300,792981435,3170,3170,3170,3170,0
20240604,195200,792981435,3170,3170,3170,3170,0
20240604,195100,792981435,3170,3170,3170,3170,0
20240604,195000,792981435,3170,3170,3170,3170,0
20240604,194900,792981435,3170,3170,3170,3170,0
20240604,194800,792981435,3170,3170,3170,3170,0
20240604,194700,792981435,3170,3170,3170,3170,0
20240604,194600,792981435,3170,3170,3170,3170,0
20240604,194500,792981435,3170,3170,3170,3170,0
20240604,194400,792981435,3170,3170,3170,3170,0
20240604,194300,792981435,3170,3170,3170,3170,0
20240604,194200,792981435,3170,3170,3170,3170,0
20240604,194100,792981435,3170,3170,3170,3170,0
20240604,194000,792981435,3170,3170,3170,3170,0
20240604,193900,792981435,3170,3170,3170,3170,0
20240604,193800,792981435,3170,3170,3170,3170,0
20240604,193700,792981435,3170,3170,3170,3170,0
20240604,193600,792981435,3170,3170,3170,3170,0
20240604,193500,792981435,3170,3170,3170,3170,0
20240604,193400,792981435,3170,3170,3170,3170,14085
20240604,193300,792981435,3170,3170,3170,3170,0
20240604,193200,792981435,3170,3170,3170,3170,0
20240604,193100,792981435,3170,3170,3170,3170,0
20240604,193000,792981435,3170,3170,3170,3170,0
20240604,192900,792981435,3170,3170,3170,3170,0
20240604,192800,792981435,3170,3170,3170,3170,0
20240604,192700,792981435,3170,3170,3170,3170,0
20240604,192600,792981435,3170,3170,3170,3170,0
20240604,192500,792981435,3170,3170,3170,3170,0
20240604,192400,792981435,3170,3170,3170,3170,0
20240604,192300,792981435,3170,3170,3170,3170,0
20240604,192200,792981435,3170,3170,3170,3170,0
20240604,192100,792981435,3170,3170,3170,3170,0
20240604,192000,792981435,3170,3170,3170,3170,0
20240604,191900,792981435,3170,3170,3170,3170,0
20240604,191800,792981435,3170,3170,3170,3170,0
20240604,191700,792981435,3170,3170,3170,3170,0
20240604,191600,792981435,3170,3170,3170,3170,0
20240604,191500,792981435,3170,3170,3170,3170,0
20240604,191400,792981435,3170,3170,3170,3170,0
20240604,191300,792981435,3170,3170,3170,3170,0
20240604,191200,792981435,3170,3170,3170,3170,0
20240604,191100,792981435,3170,3170,3170,3170,0
20240604,191000,792981435,3170,3170,3170,3170,0
20240604,190900,792981435,3170,3170,3170,3170,0
20240604,190800,792981435,3170,3170,3170,3170,0
20240604,190700,792981435,3170,3170,3170,3170,0
20240604,190600,792981435,3170,3170,3170,3170,0
20240604,190500,792981435,3170,3170,3170,3170,0
20240604,190400,792981435,3170,3170,3170,3170,14085
20240604,190300,792981435,3170,3170,3170,3170,0
20240604,190200,792981435,3170,3170,3170,3170,0
20240604,190100,792981435,3170,3170,3170,3170,0
20240604,190000,792981435,3170,3170,3170,3170,0
20240604,185900,792981435,3170,3170,3170,3170,0
20240604,185800,792981435,3170,3170,3170,3170,0
20240604,185700,792981435,3170,3170,3170,3170,0
20240604,185600,792981435,3170,3170,3170,3170,0
20240604,185500,792981435,3170,3170,3170,3170,0
20240604,185400,792981435,3170,3170,3170,3170,0
20240604,185300,792981435,3170,3170,3170,3170,0
20240604,185200,792981435,3170,3170,3170,3170,0
20240604,185100,792981435,3170,3170,3170,3170,0
20240604,185000,792981435,3170,3170,3170,3170,0
20240604,184900,792981435,3170,3170,3170,3170,0
20240604,184800,792981435,3170,3170,3170,3170,0
20240604,184700,792981435,3170,3170,3170,3170,0
20240604,184600,792981435,3170,3170,3170,3170,0
20240604,184500,792981435,3170,3170,3170,3170,0
20240604,184400,792981435,3170,3170,3170,3170,0
20240604,184300,792981435,3170,3170,3170,3170,0
20240604,184200,792981435,3170,3170,3170,3170,0
20240604,184100,792981435,3170,3170,3170,3170,0
20240604,184000,792981435,3170,3170,3170,3170,0
20240604,183900,792981435,3170,3170,3170,3170,0
20240604,183800,792981435,3170,3170,3170,3170,0
20240604,183700,792981435,3170,3170,3170,3170,0
20240604,183600,792981435,3170,3170,3170,3170,0
20240604,183500,792981435,3170,3170,3170,3170,0
20240604,183400,792981435,3170,3170,3170,3170,14085
20240604,183300,792981435,3170,3170,3170,3170,0
20240604,183200,792981435,3170,3170,3170,3170,0
20240604,183100,792981435,3170,3170,3170,3170,0
20240604,183000,792981435,3170,3170,3170,3170,0
20240604,182900,792981435,3170,3170,3170,3170,0
20240604,182800,792981435,3170,3170,3170,3170,0
20240604,182700,792981435,3170,3170,3170,3170,0
20240604,182600,792981435,3170,3170,3170,3170,0
20240604,182500,792981435,3170,3170,3170,3170,0
20240604,182400,792981435,3170,3170,3170,3170,0
20240604,182300,792981435,3170,3170,3170,3170,0
20240604,182200,792981435,3170,3170,3170,3170,0
20240604,182100,792981435,3170,3170,3170,3170,0
20240604,182000,792981435,3170,3170,3170,3170,0
20240604,181900,792981435,3170,3170,3170,3170,0
20240604,181800,792981435,3170,3170,3170,3170,0
20240604,181700,792981435,3170,3170,3170,3170,0
20240604,181600,792981435,3170,3170,3170,3170,0
20240604,181500,792981435,3170,3170,3170,3170,0
20240604,181400,792981435,3170,3170,3170,3170,0
20240604,181300,792981435,3170,3170,3170,3170,0
20240604,181200,792981435,3170,3170,3170,3170,0
20240604,181100,792981435,3170,3170,3170,3170,0
20240604,181000,792981435,3170,3170,3170,3170,0
20240604,180900,792981435,3170,3170,3170,3170,0
20240604,180800,792981435,3170,3170,3170,3170,0
20240604,180700,792981435,3170,3170,3170,3170,0
20240604,180600,792981435,3170,3170,3170,3170,0
20240604,180500,792981435,3170,3170,3170,3170,0
20240604,180400,792981435,3170,3170,3170,3170,14085
20240604,180300,792981435,3170,3170,3170,3170,0
20240604,180200,792981435,3170,3170,3170,3170,0
20240604,180100,792981435,3170,3170,3170,3170,0
20240604,180000,792981435,3170,3170,3170,3170,0
20240604,175900,792981435,3170,3170,3170,3170,0
20240604,175800,792981435,3170,3170,3170,3170,0
20240604,175700,792981435,3170,3170,3170,3170,0
20240604,175600,792981435,3170,3170,3170,3170,0
20240604,175500,792981435,3170,3170,3170,3170,0
20240604,175400,792981435,3170,3170,3170,3170,0
20240604,175300,792981435,3170,3170,3170,3170,0
20240604,175200,792981435,3170,3170,3170,3170,0
20240604,175100,792981435,3170,3170,3170,3170,0
20240604,175000,792981435,3170,3170,3170,3170,0
20240604,174900,792981435,3170,3170,3170,3170,0
20240604,174800,792981435,3170,3170,3170,3170,0
20240604,174700,792981435,3170,3170,3170,3170,0
20240604,174600,792981435,3170,3170,3170,3170,0
20240604,174500,792981435,3170,3170,3170,3170,0
20240604,174400,792981435,3170,3170,3170,3170,0
20240604,174300,792981435,3170,3170,3170,3170,0
20240604,174200,792981435,3170,3170,3170,3170,0
20240604,174100,792981435,3170,3170,3170,3170,0
20240604,174000,792981435,3170,3170,3170,3170,0
20240604,173900,792981435,3170,3170,3170,3170,0
20240604,173800,792981435,3170,3170,3170,3170,0
20240604,173700,792981435,3170,3170,3170,3170,0
20240604,173600,792981435,3170,3170,3170,3170,0
20240604,173500,792981435,3170,3170,3170,3170,0
20240604,173400,792981435,3170,3170,3170,3170,14085
20240604,173300,792981435,3170,3170,3170,3170,0
20240604,173200,792981435,3170,3170,3170,3170,0
20240604,173100,792981435,3170,3170,3170,3170,0
20240604,173000,792981435,3170,3170,3170,3170,0
20240604,172900,792981435,3170,3170,3170,3170,0
20240604,172800,792981435,3170,3170,3170,3170,0
20240604,172700,792981435,3170,3170,3170,3170,0
20240604,172600,792981435,3170,3170,3170,3170,0
20240604,172500,792981435,3170,3170,3170,3170,0
20240604,172400,792981435,3170,3170,3170,3170,0
20240604,172300,792981435,3170,3170,3170,3170,0
20240604,172200,792981435,3170,3170,3170,3170,0
20240604,172100,792981435,3170,3170,3170,3170,0
20240604,172000,792981435,3170,3170,3170,3170,0
20240604,171900,792981435,3170,3170,3170,3170,0
20240604,171800,792981435,3170,3170,3170,3170,0
20240604,171700,792981435,3170,3170,3170,3170,0
20240604,171600,792981435,3170,3170,3170,3170,0
20240604,171500,792981435,3170,3170,3170,3170,0
20240604,171400,792981435,3170,3170,3170,3170,0
20240604,171300,792981435,3170,3170,3170,3170,0
20240604,171200,792981435,3170,3170,3170,3170,0
20240604,171100,792981435,3170,3170,3170,3170,0
20240604,171000,792981435,3170,3170,3170,3170,0
20240604,170900,792981435,3170,3170,3170,3170,0
20240604,170800,792981435,3170,3170,3170,3170,0
20240604,170700,792981435,3170,3170,3170,3170,0
20240604,170600,792981435,3170,3170,3170,3170,0
20240604,170500,792981435,3170,3170,3170,3170,0
20240604,170400,792981435,3170,3170,3170,3170,14085
20240604,170300,792981435,3170,3170,3170,3170,0
20240604,170200,792981435,3170,3170,3170,3170,0
20240604,170100,792981435,3170,3170,3170,3170,0
20240604,170000,792981435,3170,3170,3170,3170,0
20240604,165900,792981435,3170,3170,3170,3170,0
20240604,165800,792981435,3170,3170,3170,3170,0
20240604,165700,792981435,3170,3170,3170,3170,0
20240604,165600,792981435,3170,3170,3170,3170,0
20240604,165500,792981435,3170,3170,3170,3170,0
20240604,165400,792981435,3170,3170,3170,3170,0
20240604,165300,792981435,3170,3170,3170,3170,0
20240604,165200,792981435,3170,3170,3170,3170,0
20240604,165100,792981435,3170,3170,3170,3170,0
20240604,165000,792981435,3170,3170,3170,3170,0
20240604,164900,792981435,3170,3170,3170,3170,0
20240604,164800,792981435,3170,3170,3170,3170,0
20240604,164700,792981435,3170,3170,3170,3170,0
20240604,164600,792981435,3170,3170,3170,3170,0
20240604,164500,792981435,3170,3170,3170,3170,0
20240604,164400,792981435,3170,3170,3170,3170,0
20240604,164300,792981435,3170,3170,3170,3170,0
20240604,164200,792981435,3170,3170,3170,3170,0
20240604,164100,792981435,3170,3170,3170,3170,0
20240604,164000,792981435,3170,3170,3170,3170,0
20240604,163900,792981435,3170,3170,3170,3170,0
20240604,163800,792981435,3170,3170,3170,3170,0
20240604,163700,792981435,3170,3170,3170,3170,0
20240604,163600,792981435,3170,3170,3170,3170,0
20240604,163500,792981435,3170,3170,3170,3170,0
20240604,163400,792981435,3170,3170,3170,3170,14085
20240604,163300,792981435,3170,3170,3170,3170,0
20240604,163200,792981435,3170,3170,3170,3170,0
20240604,163100,792981435,3170,3170,3170,3170,0
20240604,163000,792981435,3170,3170,3170,3170,0
20240604,162900,792981435,3170,3170,3170,3170,0
20240604,162800,792981435,3170,3170,3170,3170,0
20240604,162700,792981435,3170,3170,3170,3170,0
20240604,162600,792981435,3170,3170,3170,3170,0
20240604,162500,792981435,3170,3170,3170,3170,0
20240604,162400,792981435,3170,3170,3170,3170,0
20240604,162300,792981435,3170,3170,3170,3170,0
20240604,162200,792981435,3170,3170,3170,3170,0
20240604,162100,792981435,3170,3170,3170,3170,0
20240604,162000,792981435,3170,3170,3170,3170,0
20240604,161900,792981435,3170,3170,3170,3170,0
20240604,161800,792981435,3170,3170,3170,3170,0
20240604,161700,792981435,3170,3170,3170,3170,0
20240604,161600,792981435,3170,3170,3170,3170,0
20240604,161500,792981435,3170,3170,3170,3170,0
20240604,161400,792981435,3170,3170,3170,3170,0
20240604,161300,792981435,3170,3170,3170,3170,0
20240604,161200,792981435,3170,3170,3170,3170,0
20240604,161100,792981435,3170,3170,3170,3170,0
20240604,161000,792981435,3170,3170,3170,3170,0
20240604,160900,792981435,3170,3170,3170,3170,0
20240604,160800,792981435,3170,3170,3170,3170,0
20240604,160700,792981435,3170,3170,3170,3170,0
20240604,160600,792981435,3170,3170,3170,3170,0
20240604,160500,792981435,3170,3170,3170,3170,0
20240604,160400,792981435,3170,3170,3170,3170,14085
20240604,160300,792981435,3170,3170,3170,3170,0
20240604,160200,792981435,3170,3170,3170,3170,0
20240604,160100,792981435,3170,3170,3170,3170,0
20240604,160000,792981435,3170,3170,3170,3170,0
20240604,155900,792981435,3170,3170,3170,3170,0
20240604,155800,792981435,3170,3170,3170,3170,0
20240604,155700,792981435,3170,3170,3170,3170,0
20240604,155600,792981435,3170,3170,3170,3170,0
20240604,155500,792981435,3170,3170,3170,3170,0
20240604,155400,792981435,3170,3170,3170,3170,0
20240604,155300,792981435,3170,3170,3170,3170,0
20240604,155200,792981435,3170,3170,3170,3170,0
20240604,155100,792981435,3170,3170,3170,3170,0
20240604,155000,792981435,3170,3170,3170,3170,0
20240604,154900,792981435,3170,3170,3170,3170,0
20240604,154800,792981435,3170,3170,3170,3170,0
20240604,154700,792981435,3170,3170,3170,3170,0
20240604,154600,792981435,3170,3170,3170,3170,0
20240604,154500,792981435,3170,3170,3170,3170,0
20240604,154400,792981435,3170,3170,3170,3170,0
20240604,154300,792981435,3170,3170,3170,3170,0
20240604,154200,792981435,3170,3170,3170,3170,0
20240604,154100,792981435,3170,3170,3170,3170,0
20240604,154000,792981435,3170,3170,3170,3170,0
20240604,153900,792981435,3170,3170,3170,3170,0
20240604,153800,792981435,3170,3170,3170,3170,0
20240604,153700,792981435,3170,3170,3170,3170,0
20240604,153600,792981435,3170,3170,3170,3170,0
20240604,153500,792981435,3170,3170,3170,3170,0
20240604,153400,792981435,3170,3170,3170,3170,14085
20240604,153300,792981435,3170,3170,3170,3170,0
20240604,153200,792981435,3170,3170,3170,3170,0
20240604,153100,792981435,3170,3170,3170,3170,0
20240604,153000,792981435,3170,3170,3170,3170,14085
20240604,152900,748331985,3185,3185,3185,3185,0
20240604,152800,748331985,3185,3185,3185,3185,0
20240604,152700,748331985,3185,3185,3185,3185,0
20240604,152600,748331985,3185,3185,3185,3185,0
20240604,152500,748331985,3185,3185,3185,3185,0
20240604,152400,748331985,3185,3185,3185,3185,0
20240604,152300,748331985,3185,3185,3185,3185,0
20240604,152200,748331985,3185,3185,3185,3185,0
20240604,152100,748331985,3185,3185,3185,3185,0
20240604,152000,748331985,3185,3185,3185,3185,0
20240604,151900,748331985,3185,3210,3210,3185,917
20240604,151800,745406710,3190,3210,3210,3190,106
20240604,151700,745068450,3190,3220,3225,3190,4950
20240604,151600,729265125,3220,3200,3220,3190,869
20240604,151500,726484020,3210,3210,3210,3210,600
20240604,151400,724558020,3210,3200,3210,3200,1346
20240604,151300,720242150,3200,3200,3200,3200,200
20240604,151200,719602150,3200,3200,3200,3200,7
20240604,151100,719579750,3200,3200,3200,3200,115
20240604,151000,719211750,3210,3205,3210,3205,33
20240604,150900,719105955,3210,3210,3210,3210,0
20240604,150800,719105955,3210,3210,3210,3210,0
20240604,150700,719105955,3210,3210,3210,3210,1
20240604,150600,719102745,3210,3210,3210,3210,53
20240604,150500,718932615,3210,3210,3210,3210,0
20240604,150400,718932615,3210,3210,3210,3210,19
20240604,150300,718871625,3210,3210,3210,3210,18
20240604,150200,718813845,3210,3210,3210,3210,0
20240604,150100,718813845,3210,3210,3210,3210,0
20240604,150000,718813845,3210,3210,3210,3210,0
20240604,145900,718813845,3210,3205,3210,3205,5
20240604,145800,718797810,3205,3205,3205,3205,5
20240604,145700,718781785,3210,3210,3210,3210,0
20240604,145600,718781785,3210,3210,3210,3210,0
20240604,145500,718781785,3210,3210,3210,3190,4806
20240604,145400,703442890,3200,3200,3200,3200,0
20240604,145300,703442890,3200,3210,3210,3200,823
20240604,145200,700807575,3210,3210,3210,3210,2051
20240604,145100,694223865,3210,3210,3210,3210,0
20240604,145000,694223865,3210,3210,3210,3210,100
20240604,144900,693902865,3210,3210,3210,3210,200
20240604,144800,693260865,3210,3210,3210,3210,0
20240604,144700,693260865,3210,3205,3210,3205,1246
20240604,144600,689262425,3205,3205,3205,3205,2197
20240604,144500,682221040,3200,3200,3200,3200,516
20240604,144400,680569840,3205,3205,3205,3205,3003
20240604,144300,670945225,3205,3205,3205,3205,100
20240604,144200,670624725,3220,3220,3220,3220,0
20240604,144100,670624725,3220,3220,3220,3220,619
20240604,144000,668631545,3220,3220,3220,3220,250
20240604,143900,667826545,3220,3220,3220,3220,949
20240604,143800,664770765,3220,3220,3220,3220,300
20240604,143700,663804765,3225,3225,3225,3225,268
20240604,143600,662940465,3225,3225,3225,3225,100
20240604,143500,662617965,3240,3240,3240,3240,0
20240604,143400,662617965,3240,3240,3240,3240,1
20240604,143300,662614725,3225,3225,3225,3225,0
20240604,143200,662614725,3225,3225,3225,3225,0
20240604,143100,662614725,3225,3225,3225,3225,498
20240604,143000,661008675,3225,3225,3225,3225,1
20240604,142900,661005450,3235,3225,3240,3225,5
20240604,142800,660989290,3240,3225,3240,3225,23
20240604,142700,660914845,3220,3210,3240,3210,4003
20240604,142600,648018790,3205,3200,3205,3200,112
20240604,142500,647660335,3200,3200,3200,3200,0
20240604,142400,647660335,3200,3200,3205,3200,137
20240604,142300,647221910,3200,3200,3200,3200,36
20240604,142200,647106710,3200,3195,3200,3195,9
20240604,142100,647077920,3200,3200,3200,3195,3804
20240604,142000,634905130,3200,3210,3210,3200,9442
20240604,141900,604658120,3210,3205,3210,3205,56
20240604,141800,604478610,3210,3205,3220,3205,18
20240604,141700,604420850,3220,3220,3220,3200,102
20240604,141600,604094410,3225,3225,3225,3225,0
20240604,141500,604094410,3225,3225,3225,3225,0
20240604,141400,604094410,3225,3225,3225,3225,30
20240604,141300,603997660,3230,3230,3230,3230,18
20240604,141200,603939520,3230,3195,3230,3190,2910
20240604,141100,594651300,3195,3195,3195,3195,504
20240604,141000,593041020,3195,3200,3200,3195,639
20240604,140900,590999385,3200,3210,3210,3195,4316
20240604,140800,577189660,3210,3240,3240,3210,917
20240604,140700,574243700,3240,3240,3240,3240,23
20240604,140600,574169180,3240,3240,3240,3240,0
20240604,140500,574169180,3240,3240,3240,3240,0
20240604,140400,574169180,3240,3235,3240,3235,4605
20240604,140300,559251695,3235,3235,3235,3235,717
20240604,140200,556932200,3230,3230,3230,3230,0
20240604,140100,556932200,3230,3230,3230,3230,0
20240604,140000,556932200,3230,3230,3230,3230,0
20240604,135900,556932200,3230,3235,3235,3230,1002
20240604,135800,553695730,3215,3235,3235,3215,354
20240604,135700,552557560,3235,3235,3235,3235,0
20240604,135600,552557560,3235,3235,3235,3235,0
20240604,135500,552557560,3235,3235,3235,3235,0
20240604,135400,552557560,3235,3235,3235,3235,100
20240604,135300,552234060,3240,3240,3240,3240,0
20240604,135200,552234060,3240,3240,3240,3240,0
20240604,135100,552234060,3240,3240,3240,3240,0
20240604,135000,552234060,3240,3240,3240,3240,0
20240604,134900,552234060,3240,3240,3240,3240,0
20240604,134800,552234060,3240,3240,3240,3240,0
20240604,134700,552234060,3240,3240,3240,3240,0
20240604,134600,552234060,3240,3240,3240,3240,0
20240604,134500,552234060,3240,3240,3240,3240,0
20240604,134400,552234060,3240,3240,3240,3240,0
20240604,134300,552234060,3240,3240,3240,3240,0
20240604,134200,552234060,3240,3240,3240,3240,0
20240604,134100,552234060,3240,3240,3240,3240,1
20240604,134000,552230820,3230,3230,3230,3230,479
20240604,133900,550683650,3230,3230,3230,3230,134
20240604,133800,550250830,3235,3235,3235,3235,0
20240604,133700,550250830,3235,3235,3235,3235,0
20240604,133600,550250830,3235,3235,3235,3235,0
20240604,133500,550250830,3235,3235,3235,3235,100
20240604,133400,549927330,3235,3235,3235,3235,10
20240604,133300,549894980,3230,3235,3235,3230,26
20240604,133200,549810900,3235,3230,3235,3230,105
20240604,133100,549471495,3230,3220,3230,3220,2317
20240604,133000,541987600,3210,3200,3210,3195,18604
20240604,132900,482311705,3200,3200,3200,3200,10
20240604,132800,482279705,3195,3200,3200,3195,3
20240604,132700,482270115,3195,3195,3195,3195,82
20240604,132600,482008125,3200,3200,3200,3200,90
20240604,132500,481720125,3190,3205,3205,3190,3785
20240604,132400,469624995,3205,3210,3210,3205,72
20240604,132300,469394025,3205,3210,3210,3205,3073
20240604,132200,459545035,3210,3205,3210,3205,5489
20240604,132100,441932160,3210,3210,3210,3210,2083
20240604,132000,435245730,3210,3220,3230,3210,3984
20240604,131900,422452400,3210,3210,3210,3205,1830
20240604,131800,416581525,3215,3230,3230,3200,14211
20240604,131700,371010800,3225,3255,3255,3220,10734
20240604,131600,336395040,3265,3265,3265,3265,1000
20240604,131500,333130040,3255,3255,3255,3255,0
20240604,131400,333130040,3255,3255,3255,3255,327
20240604,131300,332065655,3255,3255,3255,3255,14
20240604,131200,332020085,3250,3250,3250,3250,0
20240604,131100,332020085,3250,3250,3250,3250,340
20240604,131000,330915085,3255,3255,3255,3255,0
20240604,130900,330915085,3255,3235,3255,3230,961
20240604,130800,327810970,3235,3235,3235,3235,0
20240604,130700,327810970,3235,3235,3235,3235,605
20240604,130600,325853795,3235,3240,3240,3235,1197
20240604,130500,321980700,3240,3240,3240,3240,0
20240604,130400,321980700,3240,3240,3240,3240,0
20240604,130300,321980700,3240,3240,3240,3240,0
20240604,130200,321980700,3240,3240,3240,3240,0
20240604,130100,321980700,3240,3240,3240,3240,0
20240604,130000,321980700,3240,3240,3240,3240,414
20240604,125900,320639340,3260,3240,3260,3240,703
20240604,125800,318361560,3240,3255,3255,3240,9826
20240604,125700,286510110,3255,3255,3255,3255,0
20240604,125600,286510110,3255,3255,3255,3255,823
20240604,125500,283831245,3260,3260,3260,3260,205
20240604,125400,283162945,3285,3285,3285,3285,0
20240604,125300,283162945,3285,3285,3285,3285,0
20240604,125200,283162945,3285,3285,3285,3285,0
20240604,125100,283162945,3285,3285,3285,3285,0
20240604,125000,283162945,3285,3285,3285,3285,0
20240604,124900,283162945,3285,3285,3285,3285,0
20240604,124800,283162945,3285,3285,3285,3285,0
20240604,124700,283162945,3285,3285,3285,3285,0
20240604,124600,283162945,3285,3285,3285,3285,0
20240604,124500,283162945,3285,3280,3285,3280,100
20240604,124400,282834475,3285,3285,3285,3285,0
20240604,124300,282834475,3285,3285,3285,3285,0
20240604,124200,282834475,3285,3270,3285,3270,20
20240604,124100,282769015,3270,3245,3270,3245,30
20240604,124000,282671390,3250,3250,3250,3250,200
20240604,123900,282021390,3240,3245,3245,3240,3000
20240604,123800,272300955,3250,3255,3255,3250,3922
20240604,123700,259553160,3255,3255,3255,3255,938
20240604,123600,256499970,3260,3265,3265,3260,13
20240604,123500,256457570,3260,3260,3260,3260,30
20240604,123400,256359770,3260,3260,3260,3260,0
20240604,123300,256359770,3260,3260,3260,3260,526
20240604,123200,254645010,3270,3260,3270,3260,170
20240604,123100,254090360,3260,3260,3260,3260,0
20240604,123000,254090360,3260,3260,3260,3260,0
20240604,122900,254090360,3260,3260,3260,3260,88
20240604,122800,253803480,3260,3260,3260,3260,252
20240604,122700,252981960,3260,3260,3260,3260,0
20240604,122600,252981960,3260,3260,3260,3260,423
20240604,122500,251602980,3265,3270,3270,3265,878
20240604,122400,248734760,3275,3275,3275,3275,137
20240604,122300,248286085,3290,3290,3290,3290,0
20240604,122200,248286085,3290,3290,3290,3290,0
20240604,122100,248286085,3290,3290,3290,3290,84
20240604,122000,248009725,3290,3290,3290,3290,0
20240604,121900,248009725,3290,3290,3290,3290,0
20240604,121800,248009725,3290,3290,3290,3290,0
20240604,121700,248009725,3290,3290,3290,3290,0
20240604,121600,248009725,3290,3290,3290,3290,0
20240604,121500,248009725,3290,3290,3290,3290,0
20240604,121400,248009725,3290,3290,3290,3290,0
20240604,121300,248009725,3290,3290,3290,3290,0
20240604,121200,248009725,3290,3290,3290,3290,0
20240604,121100,248009725,3290,3290,3290,3290,0
20240604,121000,248009725,3290,3290,3290,3290,0
20240604,120900,248009725,3290,3290,3290,3290,3
20240604,120800,247999855,3265,3265,3265,3265,1134
20240604,120700,244297345,3270,3295,3295,3270,4365
20240604,120600,230019050,3275,3275,3275,3275,0
20240604,120500,230019050,3275,3275,3275,3275,215
20240604,120400,229314925,3280,3280,3280,3280,0
20240604,120300,229314925,3280,3280,3280,3280,0
20240604,120200,229314925,3280,3280,3280,3280,10
20240604,120100,229282125,3280,3280,3280,3280,0
20240604,120000,229282125,3280,3280,3280,3280,0
20240604,115900,229282125,3280,3280,3280,3280,8
20240604,115800,229255885,3280,3280,3280,3280,0
20240604,115700,229255885,3280,3280,3280,3280,0
20240604,115600,229255885,3280,3280,3280,3280,0
20240604,115500,229255885,3280,3280,3280,3280,1
20240604,115400,229252605,3275,3275,3275,3275,0
20240604,115300,229252605,3275,3275,3275,3275,0
20240604,115200,229252605,3275,3275,3275,3275,0
20240604,115100,229252605,3275,3275,3275,3275,0
20240604,115000,229252605,3275,3275,3275,3275,0
20240604,114900,229252605,3275,3275,3275,3275,0
20240604,114800,229252605,3275,3275,3275,3275,805
20240604,114700,226616230,3275,3275,3275,3275,48
20240604,114600,226459030,3275,3275,3275,3275,0
20240604,114500,226459030,3275,3275,3275,3275,0
20240604,114400,226459030,3275,3275,3275,3275,0
20240604,114300,226459030,3275,3275,3275,3275,1000
20240604,114200,223184030,3280,3280,3280,3280,0
20240604,114100,223184030,3280,3280,3280,3280,0
20240604,114000,223184030,3280,3280,3280,3280,17
20240604,113900,223128270,3270,3270,3270,3270,0
20240604,113800,223128270,3270,3270,3270,3270,26
20240604,113700,223043250,3270,3270,3270,3270,14
20240604,113600,222997470,3275,3280,3280,3275,5753
20240604,113500,204152650,3285,3285,3285,3285,0
20240604,113400,204152650,3285,3285,3285,3285,0
20240604,113300,204152650,3285,3290,3290,3285,1492
20240604,113200,199250915,3295,3295,3295,3295,2
20240604,113100,199244325,3310,3310,3310,3310,0
20240604,113000,199244325,3310,3310,3310,3310,0
20240604,112900,199244325,3310,3310,3310,3310,0
20240604,112800,199244325,3310,3310,3310,3310,0
20240604,112700,199244325,3310,3310,3310,3310,0
20240604,112600,199244325,3310,3310,3310,3310,0
20240604,112500,199244325,3310,3310,3310,3310,0
20240604,112400,199244325,3310,3310,3310,3310,0
20240604,112300,199244325,3310,3300,3310,3300,2
20240604,112200,199237715,3310,3310,3310,3310,0
20240604,112100,199237715,3310,3310,3310,3310,0
20240604,112000,199237715,3310,3310,3310,3310,0
20240604,111900,199237715,3310,3310,3310,3310,0
20240604,111800,199237715,3310,3310,3310,3310,0
20240604,111700,199237715,3310,3310,3310,3310,0
20240604,111600,199237715,3310,3310,3310,3310,0
20240604,111500,199237715,3310,3310,3310,3310,0
20240604,111400,199237715,3310,3310,3310,3310,0
20240604,111300,199237715,3310,3310,3310,3310,0
20240604,111200,199237715,3310,3310,3310,3310,0
20240604,111100,199237715,3310,3310,3310,3310,0
20240604,111000,199237715,3310,3310,3310,3310,0
20240604,110900,199237715,3310,3310,3310,3310,3
20240604,110800,199227785,3310,3310,3310,3310,0
20240604,110700,199227785,3310,3310,3310,3310,0
20240604,110600,199227785,3310,3310,3310,3310,0
20240604,110500,199227785,3310,3310,3310,3310,0
20240604,110400,199227785,3310,3310,3310,3310,0
20240604,110300,199227785,3310,3305,3310,3305,70
20240604,110200,198996090,3300,3300,3300,3300,0
20240604,110100,198996090,3300,3300,3300,3300,0
20240604,110000,198996090,3300,3300,3300,3300,51
20240604,105900,198827790,3300,3300,3300,3300,2
20240604,105800,198821190,3300,3300,3300,3300,0
20240604,105700,198821190,3300,3300,3300,3300,0
20240604,105600,198821190,3300,3300,3300,3300,947
20240604,105500,195696090,3300,3300,3300,3300,0
20240604,105400,195696090,3300,3300,3300,3300,0
20240604,105300,195696090,3300,3300,3300,3300,0
20240604,105200,195696090,3300,3300,3300,3300,0
20240604,105100,195696090,3300,3300,3300,3300,0
20240604,105000,195696090,3300,3300,3300,3300,0
20240604,104900,195696090,3300,3300,3300,3300,0
20240604,104800,195696090,3300,3300,3300,3300,0
20240604,104700,195696090,3300,3300,3300,3300,0
20240604,104600,195696090,3300,3300,3300,3300,548
20240604,104500,193887690,3300,3300,3300,3300,0
20240604,104400,193887690,3300,3300,3300,3300,0
20240604,104300,193887690,3300,3300,3300,3300,0
20240604,104200,193887690,3300,3300,3300,3300,0
20240604,104100,193887690,3300,3300,3300,3300,0
20240604,104000,193887690,3300,3295,3300,3295,2
20240604,103900,193881095,3295,3290,3295,3290,3
20240604,103800,193871220,3285,3285,3285,3285,0
20240604,103700,193871220,3285,3285,3285,3285,461
20240604,103600,192356835,3285,3270,3285,3265,1331
20240604,103500,188010720,3270,3275,3275,3270,8000
20240604,103400,161842655,3285,3285,3285,3285,1861
20240604,103300,155729270,3300,3300,3300,3300,0
20240604,103200,155729270,3300,3300,3300,3300,0
20240604,103100,155729270,3300,3300,3300,3300,0
20240604,103000,155729270,3300,3285,3300,3285,299
20240604,102900,154747040,3275,3275,3275,3275,158
20240604,102800,154229590,3280,3280,3280,3280,0
20240604,102700,154229590,3280,3280,3280,3280,369
20240604,102600,153019270,3280,3280,3280,3280,246
20240604,102500,152212390,3280,3280,3280,3280,133
20240604,102400,151776150,3280,3280,3280,3280,0
20240604,102300,151776150,3280,3280,3280,3280,0
20240604,102200,151776150,3280,3280,3280,3280,0
20240604,102100,151776150,3280,3280,3280,3280,0
20240604,102000,151776150,3280,3280,3280,3280,247
20240604,101900,150965990,3280,3280,3280,3280,0
20240604,101800,150965990,3280,3280,3280,3280,584
20240604,101700,149050470,3285,3285,3285,3285,702
20240604,101600,146744400,3280,3280,3280,3280,0
20240604,101500,146744400,3280,3280,3280,3280,0
20240604,101400,146744400,3280,3280,3280,3280,10
20240604,101300,146711600,3275,3275,3275,3275,0
20240604,101200,146711600,3275,3275,3275,3275,0
20240604,101100,146711600,3275,3275,3275,3275,0
20240604,101000,146711600,3275,3275,3275,3275,0
20240604,100900,146711600,3275,3275,3275,3275,0
20240604,100800,146711600,3275,3275,3275,3275,0
20240604,100700,146711600,3275,3275,3275,3275,0
20240604,100600,146711600,3275,3280,3280,3275,1500
20240604,100500,141796725,3280,3290,3290,3280,2795
20240604,100400,132622090,3290,3290,3290,3290,0
20240604,100300,132622090,3290,3290,3290,3290,116
20240604,100200,132240450,3285,3285,3285,3285,408
20240604,100100,130900170,3300,3300,3300,3300,2
20240604,100000,130893570,3300,3300,3300,3300,29
20240604,095900,130797870,3300,3300,3300,3300,0
20240604,095800,130797870,3300,3300,3300,3300,0
20240604,095700,130797870,3300,3300,3300,3300,2
20240604,095600,130791270,3300,3300,3300,3300,1
20240604,095500,130787970,3300,3300,3300,3300,0
20240604,095400,130787970,3300,3300,3300,3300,14
20240604,095300,130741770,3285,3285,3285,3285,0
20240604,095200,130741770,3285,3285,3285,3285,0
20240604,095100,130741770,3285,3285,3285,3285,3
20240604,095000,130731915,3295,3295,3295,3295,0
20240604,094900,130731915,3295,3295,3295,3295,0
20240604,094800,130731915,3295,3295,3295,3295,0
20240604,094700,130731915,3295,3300,3300,3285,6295
20240604,094600,110037835,3300,3300,3300,3300,0
20240604,094500,110037835,3300,3305,3305,3300,309
20240604,094400,109017915,3315,3320,3320,3315,501
20240604,094300,107354600,3315,3315,3315,3315,0
20240604,094200,107354600,3315,3315,3315,3315,0
20240604,094100,107354600,3315,3315,3315,3295,10245
20240604,094000,73531875,3335,3335,3335,3335,649
20240604,093900,71367460,3335,3335,3335,3335,0
20240604,093800,71367460,3335,3335,3335,3335,0
20240604,093700,71367460,3335,3335,3335,3335,0
20240604,093600,71367460,3335,3335,3335,3335,0
20240604,093500,71367460,3335,3335,3335,3335,0
20240604,093400,71367460,3335,3335,3335,3335,300
20240604,093300,70366960,3335,3335,3335,3335,0
20240604,093200,70366960,3335,3335,3335,3335,0
20240604,093100,70366960,3335,3335,3335,3335,585
20240604,093000,68415985,3345,3345,3345,3345,9
20240604,092900,68385880,3345,3345,3345,3345,0
20240604,092800,68385880,3345,3340,3345,3340,301
20240604,092700,67380535,3335,3335,3335,3335,292
20240604,092600,66406715,3330,3330,3330,3330,0
20240604,092500,66406715,3330,3325,3330,3325,868
20240604,092400,63517315,3320,3320,3320,3320,0
20240604,092300,63517315,3320,3320,3320,3320,0
20240604,092200,63517315,3320,3320,3320,3320,1
20240604,092100,63513995,3320,3320,3320,3320,22
20240604,092000,63440955,3310,3310,3310,3310,52
20240604,091900,63268835,3295,3295,3295,3295,0
20240604,091800,63268835,3295,3295,3295,3295,111
20240604,091700,62903090,3295,3295,3295,3295,584
20240604,091600,60978810,3295,3300,3300,3295,3250
20240604,091500,50267560,3300,3300,3300,3300,0
20240604,091400,50267560,3300,3300,3300,3300,30
20240604,091300,50168560,3295,3295,3295,3295,21
20240604,091200,50099365,3305,3300,3305,3295,1519
20240604,091100,45090710,3300,3310,3310,3295,4331
20240604,091000,30776095,3320,3320,3320,3320,0
20240604,090900,30776095,3320,3320,3320,3320,782
20240604,090800,28179855,3330,3330,3330,3330,0
20240604,090700,28179855,3330,3330,3330,3330,1
20240604,090600,28176525,3330,3330,3330,3330,0
20240604,090500,28176525,3330,3330,3330,3330,1000
20240604,090400,24846525,3330,3320,3330,3305,949
20240604,090300,21701430,3330,3330,3330,3330,0
20240604,090200,21701430,3330,3330,3330,3330,146
20240604,090100,21215250,3330,3325,3330,3325,15
20240604,090000,21165360,3310,3335,3400,3265,6429