stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,204100,222125310,4280,4280,4280,4280,3060
20240604,204000,222125310,4280,4280,4280,4280,0
20240604,203900,222125310,4280,4280,4280,4280,0
20240604,203800,222125310,4280,4280,4280,4280,0
20240604,203700,222125310,4280,4280,4280,4280,0
20240604,203600,222125310,4280,4280,4280,4280,0
20240604,203500,222125310,4280,4280,4280,4280,0
20240604,203400,222125310,4280,4280,4280,4280,0
20240604,203300,222125310,4280,4280,4280,4280,0
20240604,203200,222125310,4280,4280,4280,4280,0
20240604,203100,222125310,4280,4280,4280,4280,0
20240604,203000,222125310,4280,4280,4280,4280,0
20240604,202900,222125310,4280,4280,4280,4280,0
20240604,202800,222125310,4280,4280,4280,4280,0
20240604,202700,222125310,4280,4280,4280,4280,0
20240604,202600,222125310,4280,4280,4280,4280,0
20240604,202500,222125310,4280,4280,4280,4280,0
20240604,202400,222125310,4280,4280,4280,4280,0
20240604,202300,222125310,4280,4280,4280,4280,0
20240604,202200,222125310,4280,4280,4280,4280,0
20240604,202100,222125310,4280,4280,4280,4280,0
20240604,202000,222125310,4280,4280,4280,4280,0
20240604,201900,222125310,4280,4280,4280,4280,0
20240604,201800,222125310,4280,4280,4280,4280,0
20240604,201700,222125310,4280,4280,4280,4280,0
20240604,201600,222125310,4280,4280,4280,4280,0
20240604,201500,222125310,4280,4280,4280,4280,0
20240604,201400,222125310,4280,4280,4280,4280,0
20240604,201300,222125310,4280,4280,4280,4280,0
20240604,201200,222125310,4280,4280,4280,4280,0
20240604,201100,222125310,4280,4280,4280,4280,3060
20240604,201000,222125310,4280,4280,4280,4280,0
20240604,200900,222125310,4280,4280,4280,4280,0
20240604,200800,222125310,4280,4280,4280,4280,0
20240604,200700,222125310,4280,4280,4280,4280,0
20240604,200600,222125310,4280,4280,4280,4280,0
20240604,200500,222125310,4280,4280,4280,4280,0
20240604,200400,222125310,4280,4280,4280,4280,0
20240604,200300,222125310,4280,4280,4280,4280,0
20240604,200200,222125310,4280,4280,4280,4280,0
20240604,200100,222125310,4280,4280,4280,4280,0
20240604,200000,222125310,4280,4280,4280,4280,0
20240604,195900,222125310,4280,4280,4280,4280,0
20240604,195800,222125310,4280,4280,4280,4280,0
20240604,195700,222125310,4280,4280,4280,4280,0
20240604,195600,222125310,4280,4280,4280,4280,0
20240604,195500,222125310,4280,4280,4280,4280,0
20240604,195400,222125310,4280,4280,4280,4280,0
20240604,195300,222125310,4280,4280,4280,4280,0
20240604,195200,222125310,4280,4280,4280,4280,0
20240604,195100,222125310,4280,4280,4280,4280,0
20240604,195000,222125310,4280,4280,4280,4280,0
20240604,194900,222125310,4280,4280,4280,4280,0
20240604,194800,222125310,4280,4280,4280,4280,0
20240604,194700,222125310,4280,4280,4280,4280,0
20240604,194600,222125310,4280,4280,4280,4280,0
20240604,194500,222125310,4280,4280,4280,4280,0
20240604,194400,222125310,4280,4280,4280,4280,0
20240604,194300,222125310,4280,4280,4280,4280,0
20240604,194200,222125310,4280,4280,4280,4280,0
20240604,194100,222125310,4280,4280,4280,4280,3060
20240604,194000,222125310,4280,4280,4280,4280,0
20240604,193900,222125310,4280,4280,4280,4280,0
20240604,193800,222125310,4280,4280,4280,4280,0
20240604,193700,222125310,4280,4280,4280,4280,0
20240604,193600,222125310,4280,4280,4280,4280,0
20240604,193500,222125310,4280,4280,4280,4280,0
20240604,193400,222125310,4280,4280,4280,4280,0
20240604,193300,222125310,4280,4280,4280,4280,0
20240604,193200,222125310,4280,4280,4280,4280,0
20240604,193100,222125310,4280,4280,4280,4280,0
20240604,193000,222125310,4280,4280,4280,4280,0
20240604,192900,222125310,4280,4280,4280,4280,0
20240604,192800,222125310,4280,4280,4280,4280,0
20240604,192700,222125310,4280,4280,4280,4280,0
20240604,192600,222125310,4280,4280,4280,4280,0
20240604,192500,222125310,4280,4280,4280,4280,0
20240604,192400,222125310,4280,4280,4280,4280,0
20240604,192300,222125310,4280,4280,4280,4280,0
20240604,192200,222125310,4280,4280,4280,4280,0
20240604,192100,222125310,4280,4280,4280,4280,0
20240604,192000,222125310,4280,4280,4280,4280,0
20240604,191900,222125310,4280,4280,4280,4280,0
20240604,191800,222125310,4280,4280,4280,4280,0
20240604,191700,222125310,4280,4280,4280,4280,0
20240604,191600,222125310,4280,4280,4280,4280,0
20240604,191500,222125310,4280,4280,4280,4280,0
20240604,191400,222125310,4280,4280,4280,4280,0
20240604,191300,222125310,4280,4280,4280,4280,0
20240604,191200,222125310,4280,4280,4280,4280,0
20240604,191100,222125310,4280,4280,4280,4280,3060
20240604,191000,222125310,4280,4280,4280,4280,0
20240604,190900,222125310,4280,4280,4280,4280,0
20240604,190800,222125310,4280,4280,4280,4280,0
20240604,190700,222125310,4280,4280,4280,4280,0
20240604,190600,222125310,4280,4280,4280,4280,0
20240604,190500,222125310,4280,4280,4280,4280,0
20240604,190400,222125310,4280,4280,4280,4280,0
20240604,190300,222125310,4280,4280,4280,4280,0
20240604,190200,222125310,4280,4280,4280,4280,0
20240604,190100,222125310,4280,4280,4280,4280,0
20240604,190000,222125310,4280,4280,4280,4280,0
20240604,185900,222125310,4280,4280,4280,4280,0
20240604,185800,222125310,4280,4280,4280,4280,0
20240604,185700,222125310,4280,4280,4280,4280,0
20240604,185600,222125310,4280,4280,4280,4280,0
20240604,185500,222125310,4280,4280,4280,4280,0
20240604,185400,222125310,4280,4280,4280,4280,0
20240604,185300,222125310,4280,4280,4280,4280,0
20240604,185200,222125310,4280,4280,4280,4280,0
20240604,185100,222125310,4280,4280,4280,4280,0
20240604,185000,222125310,4280,4280,4280,4280,0
20240604,184900,222125310,4280,4280,4280,4280,0
20240604,184800,222125310,4280,4280,4280,4280,0
20240604,184700,222125310,4280,4280,4280,4280,0
20240604,184600,222125310,4280,4280,4280,4280,0
20240604,184500,222125310,4280,4280,4280,4280,0
20240604,184400,222125310,4280,4280,4280,4280,0
20240604,184300,222125310,4280,4280,4280,4280,0
20240604,184200,222125310,4280,4280,4280,4280,0
20240604,184100,222125310,4280,4280,4280,4280,3060
20240604,184000,222125310,4280,4280,4280,4280,0
20240604,183900,222125310,4280,4280,4280,4280,0
20240604,183800,222125310,4280,4280,4280,4280,0
20240604,183700,222125310,4280,4280,4280,4280,0
20240604,183600,222125310,4280,4280,4280,4280,0
20240604,183500,222125310,4280,4280,4280,4280,0
20240604,183400,222125310,4280,4280,4280,4280,0
20240604,183300,222125310,4280,4280,4280,4280,0
20240604,183200,222125310,4280,4280,4280,4280,0
20240604,183100,222125310,4280,4280,4280,4280,0
20240604,183000,222125310,4280,4280,4280,4280,0
20240604,182900,222125310,4280,4280,4280,4280,0
20240604,182800,222125310,4280,4280,4280,4280,0
20240604,182700,222125310,4280,4280,4280,4280,0
20240604,182600,222125310,4280,4280,4280,4280,0
20240604,182500,222125310,4280,4280,4280,4280,0
20240604,182400,222125310,4280,4280,4280,4280,0
20240604,182300,222125310,4280,4280,4280,4280,0
20240604,182200,222125310,4280,4280,4280,4280,0
20240604,182100,222125310,4280,4280,4280,4280,0
20240604,182000,222125310,4280,4280,4280,4280,0
20240604,181900,222125310,4280,4280,4280,4280,0
20240604,181800,222125310,4280,4280,4280,4280,0
20240604,181700,222125310,4280,4280,4280,4280,0
20240604,181600,222125310,4280,4280,4280,4280,0
20240604,181500,222125310,4280,4280,4280,4280,0
20240604,181400,222125310,4280,4280,4280,4280,0
20240604,181300,222125310,4280,4280,4280,4280,0
20240604,181200,222125310,4280,4280,4280,4280,0
20240604,181100,222125310,4280,4280,4280,4280,3060
20240604,181000,222125310,4280,4280,4280,4280,0
20240604,180900,222125310,4280,4280,4280,4280,0
20240604,180800,222125310,4280,4280,4280,4280,0
20240604,180700,222125310,4280,4280,4280,4280,0
20240604,180600,222125310,4280,4280,4280,4280,0
20240604,180500,222125310,4280,4280,4280,4280,0
20240604,180400,222125310,4280,4280,4280,4280,0
20240604,180300,222125310,4280,4280,4280,4280,0
20240604,180200,222125310,4280,4280,4280,4280,0
20240604,180100,222125310,4280,4280,4280,4280,0
20240604,180000,222125310,4280,4280,4280,4280,0
20240604,175900,222125310,4280,4280,4280,4280,0
20240604,175800,222125310,4280,4280,4280,4280,0
20240604,175700,222125310,4280,4280,4280,4280,0
20240604,175600,222125310,4280,4280,4280,4280,0
20240604,175500,222125310,4280,4280,4280,4280,0
20240604,175400,222125310,4280,4280,4280,4280,0
20240604,175300,222125310,4280,4280,4280,4280,0
20240604,175200,222125310,4280,4280,4280,4280,0
20240604,175100,222125310,4280,4280,4280,4280,0
20240604,175000,222125310,4280,4280,4280,4280,0
20240604,174900,222125310,4280,4280,4280,4280,0
20240604,174800,222125310,4280,4280,4280,4280,0
20240604,174700,222125310,4280,4280,4280,4280,0
20240604,174600,222125310,4280,4280,4280,4280,0
20240604,174500,222125310,4280,4280,4280,4280,0
20240604,174400,222125310,4280,4280,4280,4280,0
20240604,174300,222125310,4280,4280,4280,4280,0
20240604,174200,222125310,4280,4280,4280,4280,0
20240604,174100,222125310,4280,4280,4280,4280,3060
20240604,174000,222125310,4280,4280,4280,4280,0
20240604,173900,222125310,4280,4280,4280,4280,0
20240604,173800,222125310,4280,4280,4280,4280,0
20240604,173700,222125310,4280,4280,4280,4280,0
20240604,173600,222125310,4280,4280,4280,4280,0
20240604,173500,222125310,4280,4280,4280,4280,0
20240604,173400,222125310,4280,4280,4280,4280,0
20240604,173300,222125310,4280,4280,4280,4280,0
20240604,173200,222125310,4280,4280,4280,4280,0
20240604,173100,222125310,4280,4280,4280,4280,0
20240604,173000,222125310,4280,4280,4280,4280,0
20240604,172900,222125310,4280,4280,4280,4280,0
20240604,172800,222125310,4280,4280,4280,4280,0
20240604,172700,222125310,4280,4280,4280,4280,0
20240604,172600,222125310,4280,4280,4280,4280,0
20240604,172500,222125310,4280,4280,4280,4280,0
20240604,172400,222125310,4280,4280,4280,4280,0
20240604,172300,222125310,4280,4280,4280,4280,0
20240604,172200,222125310,4280,4280,4280,4280,0
20240604,172100,222125310,4280,4280,4280,4280,0
20240604,172000,222125310,4280,4280,4280,4280,0
20240604,171900,222125310,4280,4280,4280,4280,0
20240604,171800,222125310,4280,4280,4280,4280,0
20240604,171700,222125310,4280,4280,4280,4280,0
20240604,171600,222125310,4280,4280,4280,4280,0
20240604,171500,222125310,4280,4280,4280,4280,0
20240604,171400,222125310,4280,4280,4280,4280,0
20240604,171300,222125310,4280,4280,4280,4280,0
20240604,171200,222125310,4280,4280,4280,4280,0
20240604,171100,222125310,4280,4280,4280,4280,3060
20240604,171000,222125310,4280,4280,4280,4280,0
20240604,170900,222125310,4280,4280,4280,4280,0
20240604,170800,222125310,4280,4280,4280,4280,0
20240604,170700,222125310,4280,4280,4280,4280,0
20240604,170600,222125310,4280,4280,4280,4280,0
20240604,170500,222125310,4280,4280,4280,4280,0
20240604,170400,222125310,4280,4280,4280,4280,0
20240604,170300,222125310,4280,4280,4280,4280,0
20240604,170200,222125310,4280,4280,4280,4280,0
20240604,170100,222125310,4280,4280,4280,4280,0
20240604,170000,222125310,4280,4280,4280,4280,0
20240604,165900,222125310,4280,4280,4280,4280,0
20240604,165800,222125310,4280,4280,4280,4280,0
20240604,165700,222125310,4280,4280,4280,4280,0
20240604,165600,222125310,4280,4280,4280,4280,0
20240604,165500,222125310,4280,4280,4280,4280,0
20240604,165400,222125310,4280,4280,4280,4280,0
20240604,165300,222125310,4280,4280,4280,4280,0
20240604,165200,222125310,4280,4280,4280,4280,0
20240604,165100,222125310,4280,4280,4280,4280,0
20240604,165000,222125310,4280,4280,4280,4280,0
20240604,164900,222125310,4280,4280,4280,4280,0
20240604,164800,222125310,4280,4280,4280,4280,0
20240604,164700,222125310,4280,4280,4280,4280,0
20240604,164600,222125310,4280,4280,4280,4280,0
20240604,164500,222125310,4280,4280,4280,4280,0
20240604,164400,222125310,4280,4280,4280,4280,0
20240604,164300,222125310,4280,4280,4280,4280,0
20240604,164200,222125310,4280,4280,4280,4280,0
20240604,164100,222125310,4280,4280,4280,4280,3060
20240604,164000,222125310,4280,4280,4280,4280,0
20240604,163900,222125310,4280,4280,4280,4280,0
20240604,163800,222125310,4280,4280,4280,4280,0
20240604,163700,222125310,4280,4280,4280,4280,0
20240604,163600,222125310,4280,4280,4280,4280,0
20240604,163500,222125310,4280,4280,4280,4280,0
20240604,163400,222125310,4280,4280,4280,4280,0
20240604,163300,222125310,4280,4280,4280,4280,0
20240604,163200,222125310,4280,4280,4280,4280,0
20240604,163100,222125310,4280,4280,4280,4280,0
20240604,163000,222125310,4280,4280,4280,4280,0
20240604,162900,222125310,4280,4280,4280,4280,0
20240604,162800,222125310,4280,4280,4280,4280,0
20240604,162700,222125310,4280,4280,4280,4280,0
20240604,162600,222125310,4280,4280,4280,4280,0
20240604,162500,222125310,4280,4280,4280,4280,0
20240604,162400,222125310,4280,4280,4280,4280,0
20240604,162300,222125310,4280,4280,4280,4280,0
20240604,162200,222125310,4280,4280,4280,4280,0
20240604,162100,222125310,4280,4280,4280,4280,0
20240604,162000,222125310,4280,4280,4280,4280,0
20240604,161900,222125310,4280,4280,4280,4280,0
20240604,161800,222125310,4280,4280,4280,4280,0
20240604,161700,222125310,4280,4280,4280,4280,0
20240604,161600,222125310,4280,4280,4280,4280,0
20240604,161500,222125310,4280,4280,4280,4280,0
20240604,161400,222125310,4280,4280,4280,4280,0
20240604,161300,222125310,4280,4280,4280,4280,0
20240604,161200,222125310,4280,4280,4280,4280,0
20240604,161100,222125310,4280,4280,4280,4280,3060
20240604,161000,222125310,4280,4280,4280,4280,0
20240604,160900,222125310,4280,4280,4280,4280,0
20240604,160800,222125310,4280,4280,4280,4280,0
20240604,160700,222125310,4280,4280,4280,4280,0
20240604,160600,222125310,4280,4280,4280,4280,0
20240604,160500,222125310,4280,4280,4280,4280,0
20240604,160400,222125310,4280,4280,4280,4280,0
20240604,160300,222125310,4280,4280,4280,4280,0
20240604,160200,222125310,4280,4280,4280,4280,0
20240604,160100,222125310,4280,4280,4280,4280,0
20240604,160000,222125310,4280,4280,4280,4280,0
20240604,155900,222125310,4280,4280,4280,4280,0
20240604,155800,222125310,4280,4280,4280,4280,0
20240604,155700,222125310,4280,4280,4280,4280,0
20240604,155600,222125310,4280,4280,4280,4280,0
20240604,155500,222125310,4280,4280,4280,4280,0
20240604,155400,222125310,4280,4280,4280,4280,0
20240604,155300,222125310,4280,4280,4280,4280,0
20240604,155200,222125310,4280,4280,4280,4280,0
20240604,155100,222125310,4280,4280,4280,4280,0
20240604,155000,222125310,4280,4280,4280,4280,0
20240604,154900,222125310,4280,4280,4280,4280,0
20240604,154800,222125310,4280,4280,4280,4280,0
20240604,154700,222125310,4280,4280,4280,4280,0
20240604,154600,222125310,4280,4280,4280,4280,0
20240604,154500,222125310,4280,4280,4280,4280,0
20240604,154400,222125310,4280,4280,4280,4280,0
20240604,154300,222125310,4280,4280,4280,4280,0
20240604,154200,222125310,4280,4280,4280,4280,0
20240604,154100,222125310,4280,4280,4280,4280,3060
20240604,154000,222125310,4280,4280,4280,4280,0
20240604,153900,222125310,4280,4280,4280,4280,0
20240604,153800,222125310,4280,4280,4280,4280,0
20240604,153700,222125310,4280,4280,4280,4280,0
20240604,153600,222125310,4280,4280,4280,4280,0
20240604,153500,222125310,4280,4280,4280,4280,0
20240604,153400,222125310,4280,4280,4280,4280,0
20240604,153300,222125310,4280,4280,4280,4280,0
20240604,153200,222125310,4280,4280,4280,4280,0
20240604,153100,222125310,4280,4280,4280,4280,0
20240604,153000,222125310,4280,4280,4280,4280,3060
20240604,152900,209028510,4290,4290,4290,4290,0
20240604,152800,209028510,4290,4290,4290,4290,0
20240604,152700,209028510,4290,4290,4290,4290,0
20240604,152600,209028510,4290,4290,4290,4290,0
20240604,152500,209028510,4290,4290,4290,4290,0
20240604,152400,209028510,4290,4290,4290,4290,0
20240604,152300,209028510,4290,4290,4290,4290,0
20240604,152200,209028510,4290,4290,4290,4290,0
20240604,152100,209028510,4290,4290,4290,4290,0
20240604,152000,209028510,4290,4290,4290,4290,0
20240604,151900,209028510,4290,4305,4305,4290,260
20240604,151800,207913085,4300,4300,4300,4300,30
20240604,151700,207784085,4300,4300,4300,4300,0
20240604,151600,207784085,4300,4300,4300,4300,59
20240604,151500,207530385,4300,4300,4300,4300,123
20240604,151400,207001485,4315,4315,4315,4315,30
20240604,151300,206872035,4315,4300,4315,4290,125
20240604,151200,206333660,4300,4300,4300,4300,0
20240604,151100,206333660,4300,4300,4300,4300,0
20240604,151000,206333660,4300,4300,4300,4300,100
20240604,150900,205903660,4325,4300,4325,4300,1500
20240604,150800,199444385,4300,4290,4300,4290,937
20240604,150700,195423255,4290,4290,4290,4290,100
20240604,150600,194994255,4300,4300,4300,4300,1
20240604,150500,194989955,4290,4290,4290,4290,200
20240604,150400,194131955,4290,4290,4290,4290,0
20240604,150300,194131955,4290,4290,4290,4290,400
20240604,150200,192415955,4290,4290,4290,4290,0
20240604,150100,192415955,4290,4290,4290,4290,0
20240604,150000,192415955,4290,4290,4290,4290,50
20240604,145900,192201455,4290,4295,4295,4290,40
20240604,145800,192029830,4300,4300,4300,4300,0
20240604,145700,192029830,4300,4300,4300,4300,0
20240604,145600,192029830,4300,4300,4300,4300,0
20240604,145500,192029830,4300,4295,4300,4290,701
20240604,145400,189022245,4295,4295,4295,4295,144
20240604,145300,188403765,4295,4305,4305,4295,1969
20240604,145200,179946810,4300,4300,4300,4295,1118
20240604,145100,175141095,4300,4300,4300,4300,0
20240604,145000,175141095,4300,4300,4300,4300,0
20240604,144900,175141095,4300,4320,4320,4300,352
20240604,144800,173627475,4320,4320,4320,4320,19
20240604,144700,173545395,4320,4320,4320,4320,25
20240604,144600,173437395,4320,4320,4320,4320,1
20240604,144500,173433075,4295,4295,4295,4295,0
20240604,144400,173433075,4295,4320,4320,4295,401
20240604,144300,171710070,4325,4320,4325,4320,10
20240604,144200,171666825,4315,4315,4315,4315,10
20240604,144100,171623675,4315,4315,4315,4315,1
20240604,144000,171619360,4300,4300,4300,4300,0
20240604,143900,171619360,4300,4310,4310,4300,2521
20240604,143800,160771900,4305,4305,4305,4305,1
20240604,143700,160767595,4305,4305,4305,4305,0
20240604,143600,160767595,4305,4305,4305,4305,0
20240604,143500,160767595,4305,4305,4305,4305,0
20240604,143400,160767595,4305,4305,4305,4305,0
20240604,143300,160767595,4305,4305,4305,4305,0
20240604,143200,160767595,4305,4305,4305,4305,436
20240604,143100,158890615,4305,4305,4305,4305,0
20240604,143000,158890615,4305,4305,4305,4305,0
20240604,142900,158890615,4305,4305,4305,4305,0
20240604,142800,158890615,4305,4305,4305,4305,63
20240604,142700,158619400,4305,4305,4305,4305,0
20240604,142600,158619400,4305,4305,4305,4305,0
20240604,142500,158619400,4305,4305,4305,4305,0
20240604,142400,158619400,4305,4305,4305,4305,0
20240604,142300,158619400,4305,4305,4305,4305,0
20240604,142200,158619400,4305,4305,4305,4305,0
20240604,142100,158619400,4305,4305,4305,4305,1
20240604,142000,158615095,4305,4305,4305,4305,0
20240604,141900,158615095,4305,4305,4305,4305,0
20240604,141800,158615095,4305,4305,4305,4305,688
20240604,141700,155653255,4330,4330,4330,4330,0
20240604,141600,155653255,4330,4330,4330,4330,0
20240604,141500,155653255,4330,4330,4330,4330,0
20240604,141400,155653255,4330,4330,4330,4330,0
20240604,141300,155653255,4330,4330,4330,4330,0
20240604,141200,155653255,4330,4305,4330,4305,2
20240604,141100,155644620,4330,4330,4330,4330,0
20240604,141000,155644620,4330,4330,4330,4330,0
20240604,140900,155644620,4330,4330,4330,4330,0
20240604,140800,155644620,4330,4330,4330,4330,0
20240604,140700,155644620,4330,4330,4330,4330,1
20240604,140600,155640290,4330,4330,4330,4330,0
20240604,140500,155640290,4330,4330,4330,4330,0
20240604,140400,155640290,4330,4330,4330,4330,10
20240604,140300,155596990,4330,4330,4330,4330,1
20240604,140200,155592660,4305,4305,4305,4305,1
20240604,140100,155588355,4325,4325,4325,4325,0
20240604,140000,155588355,4325,4325,4325,4325,0
20240604,135900,155588355,4325,4325,4325,4325,0
20240604,135800,155588355,4325,4325,4325,4325,796
20240604,135700,152145655,4325,4325,4325,4325,0
20240604,135600,152145655,4325,4325,4325,4325,0
20240604,135500,152145655,4325,4325,4325,4325,0
20240604,135400,152145655,4325,4325,4325,4325,0
20240604,135300,152145655,4325,4325,4325,4325,0
20240604,135200,152145655,4325,4325,4325,4325,0
20240604,135100,152145655,4325,4325,4325,4325,0
20240604,135000,152145655,4325,4325,4325,4325,0
20240604,134900,152145655,4325,4325,4325,4325,0
20240604,134800,152145655,4325,4325,4325,4325,219
20240604,134700,151198480,4325,4325,4325,4325,10
20240604,134600,151155230,4305,4305,4305,4305,87
20240604,134500,150780695,4310,4310,4310,4310,0
20240604,134400,150780695,4310,4310,4310,4310,363
20240604,134300,149216165,4305,4305,4305,4305,0
20240604,134200,149216165,4305,4305,4305,4305,0
20240604,134100,149216165,4305,4305,4305,4305,0
20240604,134000,149216165,4305,4305,4305,4305,0
20240604,133900,149216165,4305,4305,4305,4305,0
20240604,133800,149216165,4305,4305,4305,4305,0
20240604,133700,149216165,4305,4305,4305,4305,0
20240604,133600,149216165,4305,4305,4305,4305,2
20240604,133500,149207555,4305,4305,4305,4305,21
20240604,133400,149117150,4310,4310,4310,4310,29
20240604,133300,148992160,4330,4330,4330,4330,0
20240604,133200,148992160,4330,4330,4330,4330,0
20240604,133100,148992160,4330,4330,4330,4330,0
20240604,133000,148992160,4330,4330,4330,4330,0
20240604,132900,148992160,4330,4330,4330,4330,0
20240604,132800,148992160,4330,4330,4330,4330,0
20240604,132700,148992160,4330,4330,4330,4330,0
20240604,132600,148992160,4330,4330,4330,4330,0
20240604,132500,148992160,4330,4330,4330,4330,0
20240604,132400,148992160,4330,4330,4330,4330,0
20240604,132300,148992160,4330,4330,4330,4330,22
20240604,132200,148896900,4330,4330,4330,4330,0
20240604,132100,148896900,4330,4330,4330,4330,0
20240604,132000,148896900,4330,4330,4330,4330,50
20240604,131900,148680400,4330,4330,4330,4330,0
20240604,131800,148680400,4330,4330,4330,4330,12
20240604,131700,148628440,4325,4325,4325,4325,0
20240604,131600,148628440,4325,4325,4325,4325,0
20240604,131500,148628440,4325,4325,4325,4325,0
20240604,131400,148628440,4325,4325,4325,4325,1000
20240604,131300,144303440,4320,4315,4320,4315,1378
20240604,131200,138351350,4310,4310,4310,4310,0
20240604,131100,138351350,4310,4310,4310,4310,0
20240604,131000,138351350,4310,4310,4310,4310,0
20240604,130900,138351350,4310,4310,4310,4310,0
20240604,130800,138351350,4310,4310,4310,4310,0
20240604,130700,138351350,4310,4310,4310,4310,0
20240604,130600,138351350,4310,4310,4310,4310,0
20240604,130500,138351350,4310,4310,4310,4310,0
20240604,130400,138351350,4310,4310,4310,4310,49
20240604,130300,138140160,4315,4315,4315,4315,0
20240604,130200,138140160,4315,4315,4315,4315,49
20240604,130100,137928725,4310,4310,4310,4310,0
20240604,130000,137928725,4310,4310,4310,4310,0
20240604,125900,137928725,4310,4310,4310,4310,1
20240604,125800,137924415,4310,4310,4310,4310,5
20240604,125700,137902865,4315,4315,4315,4315,0
20240604,125600,137902865,4315,4315,4315,4315,0
20240604,125500,137902865,4315,4315,4315,4315,216
20240604,125400,136970825,4310,4310,4310,4310,221
20240604,125300,136018315,4310,4310,4310,4310,13
20240604,125200,135962285,4305,4305,4305,4305,0
20240604,125100,135962285,4305,4305,4305,4305,5
20240604,125000,135940760,4300,4300,4300,4300,0
20240604,124900,135940760,4300,4300,4300,4300,0
20240604,124800,135940760,4300,4300,4300,4300,0
20240604,124700,135940760,4300,4300,4300,4300,0
20240604,124600,135940760,4300,4300,4300,4300,0
20240604,124500,135940760,4300,4300,4300,4300,0
20240604,124400,135940760,4300,4300,4300,4300,0
20240604,124300,135940760,4300,4300,4300,4300,0
20240604,124200,135940760,4300,4300,4300,4300,0
20240604,124100,135940760,4300,4300,4300,4300,0
20240604,124000,135940760,4300,4300,4300,4300,0
20240604,123900,135940760,4300,4300,4300,4300,0
20240604,123800,135940760,4300,4305,4305,4300,179
20240604,123700,135171050,4315,4315,4315,4315,44
20240604,123600,134981190,4315,4315,4315,4315,103
20240604,123500,134536745,4315,4315,4315,4315,0
20240604,123400,134536745,4315,4315,4315,4315,17
20240604,123300,134463390,4310,4315,4315,4310,51
20240604,123200,134243575,4310,4310,4310,4310,0
20240604,123100,134243575,4310,4310,4310,4310,110
20240604,123000,133769475,4310,4310,4310,4310,8
20240604,122900,133734995,4310,4305,4310,4305,26
20240604,122800,133623045,4310,4310,4310,4310,1
20240604,122700,133618735,4305,4305,4305,4305,22
20240604,122600,133524025,4305,4305,4305,4305,0
20240604,122500,133524025,4305,4305,4305,4305,0
20240604,122400,133524025,4305,4305,4305,4305,0
20240604,122300,133524025,4305,4305,4305,4305,2
20240604,122200,133515415,4305,4305,4305,4305,0
20240604,122100,133515415,4305,4305,4305,4305,5
20240604,122000,133493890,4300,4300,4300,4300,0
20240604,121900,133493890,4300,4300,4300,4300,0
20240604,121800,133493890,4300,4300,4300,4300,0
20240604,121700,133493890,4300,4300,4300,4300,32
20240604,121600,133356290,4300,4300,4300,4300,0
20240604,121500,133356290,4300,4310,4310,4300,109
20240604,121400,132887580,4310,4305,4310,4305,505
20240604,121300,130713530,4300,4300,4300,4300,0
20240604,121200,130713530,4300,4300,4300,4300,0
20240604,121100,130713530,4300,4305,4305,4300,600
20240604,121000,128132975,4310,4310,4310,4310,1
20240604,120900,128128665,4310,4315,4315,4310,55
20240604,120800,127891610,4315,4315,4315,4315,6
20240604,120700,127865720,4315,4315,4315,4315,0
20240604,120600,127865720,4315,4315,4315,4315,5
20240604,120500,127844145,4315,4315,4315,4315,0
20240604,120400,127844145,4315,4315,4315,4315,0
20240604,120300,127844145,4315,4315,4315,4315,0
20240604,120200,127844145,4315,4315,4315,4315,0
20240604,120100,127844145,4315,4315,4315,4315,0
20240604,120000,127844145,4315,4315,4315,4315,3
20240604,115900,127831200,4315,4315,4315,4315,0
20240604,115800,127831200,4315,4315,4315,4315,0
20240604,115700,127831200,4315,4315,4315,4315,0
20240604,115600,127831200,4315,4315,4315,4315,0
20240604,115500,127831200,4315,4315,4315,4315,100
20240604,115400,127399700,4315,4315,4315,4315,0
20240604,115300,127399700,4315,4315,4315,4315,0
20240604,115200,127399700,4315,4315,4315,4315,1
20240604,115100,127395385,4315,4315,4315,4315,23
20240604,115000,127296140,4310,4310,4310,4310,0
20240604,114900,127296140,4310,4310,4310,4310,0
20240604,114800,127296140,4310,4310,4310,4310,0
20240604,114700,127296140,4310,4310,4310,4310,0
20240604,114600,127296140,4310,4310,4310,4310,31
20240604,114500,127162530,4320,4320,4320,4320,20
20240604,114400,127076130,4320,4320,4320,4320,56
20240604,114300,126834210,4320,4320,4320,4320,43
20240604,114200,126648450,4310,4310,4310,4310,4
20240604,114100,126631210,4310,4310,4310,4310,20
20240604,114000,126545010,4310,4310,4310,4310,0
20240604,113900,126545010,4310,4310,4310,4310,1
20240604,113800,126540700,4310,4310,4310,4310,0
20240604,113700,126540700,4310,4310,4310,4310,20
20240604,113600,126454500,4310,4310,4310,4310,1
20240604,113500,126450190,4300,4300,4300,4300,0
20240604,113400,126450190,4300,4300,4300,4300,21
20240604,113300,126359890,4300,4300,4300,4300,0
20240604,113200,126359890,4300,4300,4300,4300,0
20240604,113100,126359890,4300,4300,4300,4300,1
20240604,113000,126355590,4305,4305,4305,4305,0
20240604,112900,126355590,4305,4305,4305,4305,100
20240604,112800,125925090,4310,4310,4310,4310,0
20240604,112700,125925090,4310,4310,4310,4310,0
20240604,112600,125925090,4310,4310,4310,4310,0
20240604,112500,125925090,4310,4310,4310,4310,50
20240604,112400,125709590,4310,4310,4310,4310,0
20240604,112300,125709590,4310,4310,4310,4310,52
20240604,112200,125485470,4320,4320,4320,4320,1
20240604,112100,125481150,4310,4310,4310,4310,0
20240604,112000,125481150,4310,4310,4310,4310,0
20240604,111900,125481150,4310,4320,4320,4310,23
20240604,111800,125381820,4320,4320,4320,4320,0
20240604,111700,125381820,4320,4320,4320,4320,0
20240604,111600,125381820,4320,4320,4320,4320,0
20240604,111500,125381820,4320,4320,4320,4320,0
20240604,111400,125381820,4320,4320,4320,4320,46
20240604,111300,125183100,4320,4320,4320,4320,0
20240604,111200,125183100,4320,4320,4320,4310,81
20240604,111100,124833380,4320,4320,4320,4320,0
20240604,111000,124833380,4320,4320,4320,4320,0
20240604,110900,124833380,4320,4320,4320,4320,50
20240604,110800,124617380,4330,4330,4330,4330,0
20240604,110700,124617380,4330,4330,4330,4330,0
20240604,110600,124617380,4330,4330,4330,4330,4
20240604,110500,124600060,4330,4330,4330,4330,0
20240604,110400,124600060,4330,4330,4330,4330,0
20240604,110300,124600060,4330,4330,4330,4330,0
20240604,110200,124600060,4330,4330,4330,4330,1
20240604,110100,124595730,4295,4300,4300,4295,290
20240604,110000,123349130,4330,4330,4330,4330,0
20240604,105900,123349130,4330,4330,4330,4330,0
20240604,105800,123349130,4330,4330,4330,4330,0
20240604,105700,123349130,4330,4330,4330,4330,2
20240604,105600,123340470,4330,4330,4330,4330,15
20240604,105500,123275520,4330,4330,4330,4330,0
20240604,105400,123275520,4330,4330,4330,4330,103
20240604,105300,122829530,4330,4330,4330,4330,0
20240604,105200,122829530,4330,4330,4330,4330,3
20240604,105100,122816540,4330,4330,4330,4330,100
20240604,105000,122383540,4330,4330,4330,4330,0
20240604,104900,122383540,4330,4330,4330,4330,0
20240604,104800,122383540,4330,4320,4330,4320,11
20240604,104700,122336010,4320,4320,4320,4320,0
20240604,104600,122336010,4320,4320,4320,4320,1
20240604,104500,122331690,4295,4295,4295,4295,0
20240604,104400,122331690,4295,4295,4295,4295,0
20240604,104300,122331690,4295,4295,4295,4295,0
20240604,104200,122331690,4295,4300,4300,4295,674
20240604,104100,119433690,4295,4295,4295,4295,0
20240604,104000,119433690,4295,4295,4295,4295,0
20240604,103900,119433690,4295,4295,4295,4295,0
20240604,103800,119433690,4295,4295,4295,4295,0
20240604,103700,119433690,4295,4300,4300,4295,160
20240604,103600,118746210,4300,4300,4300,4300,0
20240604,103500,118746210,4300,4300,4300,4300,14
20240604,103400,118686010,4300,4300,4300,4300,0
20240604,103300,118686010,4300,4300,4300,4300,36
20240604,103200,118531210,4305,4330,4330,4305,30
20240604,103100,118401810,4330,4310,4330,4300,182
20240604,103000,117618595,4330,4330,4330,4330,1
20240604,102900,117614265,4310,4320,4320,4310,43
20240604,102800,117428925,4330,4330,4330,4330,0
20240604,102700,117428925,4330,4330,4330,4330,0
20240604,102600,117428925,4330,4330,4330,4330,0
20240604,102500,117428925,4330,4330,4330,4330,1
20240604,102400,117424595,4330,4330,4330,4330,0
20240604,102300,117424595,4330,4330,4330,4330,0
20240604,102200,117424595,4330,4330,4330,4330,0
20240604,102100,117424595,4330,4330,4330,4330,0
20240604,102000,117424595,4330,4330,4330,4330,37
20240604,101900,117264385,4330,4325,4330,4325,31
20240604,101800,117130305,4325,4325,4325,4325,23
20240604,101700,117030830,4325,4325,4325,4325,1
20240604,101600,117026505,4295,4295,4295,4295,0
20240604,101500,117026505,4295,4295,4295,4295,0
20240604,101400,117026505,4295,4295,4295,4295,2
20240604,101300,117017915,4295,4295,4295,4295,2
20240604,101200,117009325,4295,4295,4300,4295,1708
20240604,101100,109665965,4300,4300,4300,4300,600
20240604,101000,107085965,4300,4300,4300,4300,262
20240604,100900,105959365,4330,4330,4330,4330,9
20240604,100800,105920395,4330,4330,4330,4330,0
20240604,100700,105920395,4330,4330,4330,4330,0
20240604,100600,105920395,4330,4330,4330,4330,2
20240604,100500,105911735,4330,4330,4330,4330,6
20240604,100400,105885755,4330,4330,4330,4330,0
20240604,100300,105885755,4330,4330,4330,4330,0
20240604,100200,105885755,4330,4310,4330,4310,3001
20240604,100100,92892865,4310,4310,4310,4310,6
20240604,100000,92867005,4310,4310,4310,4310,0
20240604,095900,92867005,4310,4305,4310,4305,176
20240604,095800,92109320,4300,4300,4300,4300,3539
20240604,095700,76891620,4280,4300,4300,4280,634
20240604,095600,74175690,4300,4285,4300,4285,17
20240604,095500,74102695,4285,4285,4285,4285,5
20240604,095400,74081270,4300,4300,4300,4300,22
20240604,095300,73986670,4300,4300,4300,4300,1
20240604,095200,73982370,4285,4285,4285,4285,10
20240604,095100,73939520,4280,4280,4280,4280,0
20240604,095000,73939520,4280,4280,4280,4280,0
20240604,094900,73939520,4280,4280,4280,4280,0
20240604,094800,73939520,4280,4280,4280,4280,0
20240604,094700,73939520,4280,4280,4280,4280,0
20240604,094600,73939520,4280,4280,4280,4280,0
20240604,094500,73939520,4280,4280,4280,4280,5
20240604,094400,73918120,4295,4295,4295,4295,0
20240604,094300,73918120,4295,4295,4295,4295,1
20240604,094200,73913825,4295,4295,4295,4295,0
20240604,094100,73913825,4295,4295,4295,4295,0
20240604,094000,73913825,4295,4295,4295,4295,24
20240604,093900,73810745,4280,4285,4285,4280,636
20240604,093800,71087735,4285,4285,4285,4285,0
20240604,093700,71087735,4285,4285,4285,4285,100
20240604,093600,70659235,4285,4280,4285,4280,394
20240604,093500,68972725,4280,4280,4280,4280,121
20240604,093400,68454845,4280,4280,4280,4280,0
20240604,093300,68454845,4280,4280,4280,4280,1
20240604,093200,68450565,4275,4280,4280,4275,120
20240604,093100,67937560,4280,4280,4280,4280,60
20240604,093000,67680760,4280,4305,4305,4280,22
20240604,092900,67586550,4275,4300,4300,4275,5954
20240604,092800,42070130,4300,4300,4300,4300,0
20240604,092700,42070130,4300,4305,4305,4300,134
20240604,092600,41493285,4305,4305,4305,4305,50
20240604,092500,41278035,4305,4305,4305,4305,0
20240604,092400,41278035,4305,4305,4305,4305,10
20240604,092300,41234985,4305,4305,4305,4305,0
20240604,092200,41234985,4305,4305,4305,4305,70
20240604,092100,40933635,4305,4305,4305,4305,0
20240604,092000,40933635,4305,4305,4305,4305,18
20240604,091900,40856145,4305,4305,4305,4305,0
20240604,091800,40856145,4305,4305,4305,4305,100
20240604,091700,40425645,4305,4305,4305,4305,0
20240604,091600,40425645,4305,4305,4305,4305,433
20240604,091500,38561580,4305,4350,4350,4305,253
20240604,091400,37470480,4350,4320,4350,4300,1901
20240604,091300,29269670,4300,4320,4320,4300,283
20240604,091200,28052750,4300,4300,4320,4300,28
20240604,091100,27932330,4300,4310,4320,4300,306
20240604,091000,26612530,4310,4305,4310,4305,157
20240604,090900,25936360,4300,4295,4300,4290,286
20240604,090800,24708220,4300,4300,4300,4290,453
20240604,090700,22762070,4300,4295,4300,4295,41
20240604,090600,22585945,4290,4315,4315,4290,2635
20240604,090500,11241325,4320,4320,4320,4320,44
20240604,090400,11051245,4325,4330,4330,4325,971
20240604,090300,6851485,4330,4330,4330,4330,190
20240604,090200,6028785,4330,4365,4365,4330,290
20240604,090100,4766040,4365,4340,4375,4330,715
20240604,090000,1663025,4335,4365,4365,4335,380