stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,205600,584006232,1318,1318,1318,1318,4898
20240604,205500,584006232,1318,1318,1318,1318,0
20240604,205400,584006232,1318,1318,1318,1318,0
20240604,205300,584006232,1318,1318,1318,1318,0
20240604,205200,584006232,1318,1318,1318,1318,0
20240604,205100,584006232,1318,1318,1318,1318,0
20240604,205000,584006232,1318,1318,1318,1318,0
20240604,204900,584006232,1318,1318,1318,1318,0
20240604,204800,584006232,1318,1318,1318,1318,0
20240604,204700,584006232,1318,1318,1318,1318,0
20240604,204600,584006232,1318,1318,1318,1318,0
20240604,204500,584006232,1318,1318,1318,1318,0
20240604,204400,584006232,1318,1318,1318,1318,0
20240604,204300,584006232,1318,1318,1318,1318,0
20240604,204200,584006232,1318,1318,1318,1318,0
20240604,204100,584006232,1318,1318,1318,1318,0
20240604,204000,584006232,1318,1318,1318,1318,0
20240604,203900,584006232,1318,1318,1318,1318,0
20240604,203800,584006232,1318,1318,1318,1318,0
20240604,203700,584006232,1318,1318,1318,1318,0
20240604,203600,584006232,1318,1318,1318,1318,0
20240604,203500,584006232,1318,1318,1318,1318,0
20240604,203400,584006232,1318,1318,1318,1318,0
20240604,203300,584006232,1318,1318,1318,1318,0
20240604,203200,584006232,1318,1318,1318,1318,0
20240604,203100,584006232,1318,1318,1318,1318,0
20240604,203000,584006232,1318,1318,1318,1318,0
20240604,202900,584006232,1318,1318,1318,1318,0
20240604,202800,584006232,1318,1318,1318,1318,0
20240604,202700,584006232,1318,1318,1318,1318,0
20240604,202600,584006232,1318,1318,1318,1318,4898
20240604,202500,584006232,1318,1318,1318,1318,0
20240604,202400,584006232,1318,1318,1318,1318,0
20240604,202300,584006232,1318,1318,1318,1318,0
20240604,202200,584006232,1318,1318,1318,1318,0
20240604,202100,584006232,1318,1318,1318,1318,0
20240604,202000,584006232,1318,1318,1318,1318,0
20240604,201900,584006232,1318,1318,1318,1318,0
20240604,201800,584006232,1318,1318,1318,1318,0
20240604,201700,584006232,1318,1318,1318,1318,0
20240604,201600,584006232,1318,1318,1318,1318,0
20240604,201500,584006232,1318,1318,1318,1318,0
20240604,201400,584006232,1318,1318,1318,1318,0
20240604,201300,584006232,1318,1318,1318,1318,0
20240604,201200,584006232,1318,1318,1318,1318,0
20240604,201100,584006232,1318,1318,1318,1318,0
20240604,201000,584006232,1318,1318,1318,1318,0
20240604,200900,584006232,1318,1318,1318,1318,0
20240604,200800,584006232,1318,1318,1318,1318,0
20240604,200700,584006232,1318,1318,1318,1318,0
20240604,200600,584006232,1318,1318,1318,1318,0
20240604,200500,584006232,1318,1318,1318,1318,0
20240604,200400,584006232,1318,1318,1318,1318,0
20240604,200300,584006232,1318,1318,1318,1318,0
20240604,200200,584006232,1318,1318,1318,1318,0
20240604,200100,584006232,1318,1318,1318,1318,0
20240604,200000,584006232,1318,1318,1318,1318,0
20240604,195900,584006232,1318,1318,1318,1318,0
20240604,195800,584006232,1318,1318,1318,1318,0
20240604,195700,584006232,1318,1318,1318,1318,0
20240604,195600,584006232,1318,1318,1318,1318,4898
20240604,195500,584006232,1318,1318,1318,1318,0
20240604,195400,584006232,1318,1318,1318,1318,0
20240604,195300,584006232,1318,1318,1318,1318,0
20240604,195200,584006232,1318,1318,1318,1318,0
20240604,195100,584006232,1318,1318,1318,1318,0
20240604,195000,584006232,1318,1318,1318,1318,0
20240604,194900,584006232,1318,1318,1318,1318,0
20240604,194800,584006232,1318,1318,1318,1318,0
20240604,194700,584006232,1318,1318,1318,1318,0
20240604,194600,584006232,1318,1318,1318,1318,0
20240604,194500,584006232,1318,1318,1318,1318,0
20240604,194400,584006232,1318,1318,1318,1318,0
20240604,194300,584006232,1318,1318,1318,1318,0
20240604,194200,584006232,1318,1318,1318,1318,0
20240604,194100,584006232,1318,1318,1318,1318,0
20240604,194000,584006232,1318,1318,1318,1318,0
20240604,193900,584006232,1318,1318,1318,1318,0
20240604,193800,584006232,1318,1318,1318,1318,0
20240604,193700,584006232,1318,1318,1318,1318,0
20240604,193600,584006232,1318,1318,1318,1318,0
20240604,193500,584006232,1318,1318,1318,1318,0
20240604,193400,584006232,1318,1318,1318,1318,0
20240604,193300,584006232,1318,1318,1318,1318,0
20240604,193200,584006232,1318,1318,1318,1318,0
20240604,193100,584006232,1318,1318,1318,1318,0
20240604,193000,584006232,1318,1318,1318,1318,0
20240604,192900,584006232,1318,1318,1318,1318,0
20240604,192800,584006232,1318,1318,1318,1318,0
20240604,192700,584006232,1318,1318,1318,1318,0
20240604,192600,584006232,1318,1318,1318,1318,4898
20240604,192500,584006232,1318,1318,1318,1318,0
20240604,192400,584006232,1318,1318,1318,1318,0
20240604,192300,584006232,1318,1318,1318,1318,0
20240604,192200,584006232,1318,1318,1318,1318,0
20240604,192100,584006232,1318,1318,1318,1318,0
20240604,192000,584006232,1318,1318,1318,1318,0
20240604,191900,584006232,1318,1318,1318,1318,0
20240604,191800,584006232,1318,1318,1318,1318,0
20240604,191700,584006232,1318,1318,1318,1318,0
20240604,191600,584006232,1318,1318,1318,1318,0
20240604,191500,584006232,1318,1318,1318,1318,0
20240604,191400,584006232,1318,1318,1318,1318,0
20240604,191300,584006232,1318,1318,1318,1318,0
20240604,191200,584006232,1318,1318,1318,1318,0
20240604,191100,584006232,1318,1318,1318,1318,0
20240604,191000,584006232,1318,1318,1318,1318,0
20240604,190900,584006232,1318,1318,1318,1318,0
20240604,190800,584006232,1318,1318,1318,1318,0
20240604,190700,584006232,1318,1318,1318,1318,0
20240604,190600,584006232,1318,1318,1318,1318,0
20240604,190500,584006232,1318,1318,1318,1318,0
20240604,190400,584006232,1318,1318,1318,1318,0
20240604,190300,584006232,1318,1318,1318,1318,0
20240604,190200,584006232,1318,1318,1318,1318,0
20240604,190100,584006232,1318,1318,1318,1318,0
20240604,190000,584006232,1318,1318,1318,1318,0
20240604,185900,584006232,1318,1318,1318,1318,0
20240604,185800,584006232,1318,1318,1318,1318,0
20240604,185700,584006232,1318,1318,1318,1318,0
20240604,185600,584006232,1318,1318,1318,1318,4898
20240604,185500,584006232,1318,1318,1318,1318,0
20240604,185400,584006232,1318,1318,1318,1318,0
20240604,185300,584006232,1318,1318,1318,1318,0
20240604,185200,584006232,1318,1318,1318,1318,0
20240604,185100,584006232,1318,1318,1318,1318,0
20240604,185000,584006232,1318,1318,1318,1318,0
20240604,184900,584006232,1318,1318,1318,1318,0
20240604,184800,584006232,1318,1318,1318,1318,0
20240604,184700,584006232,1318,1318,1318,1318,0
20240604,184600,584006232,1318,1318,1318,1318,0
20240604,184500,584006232,1318,1318,1318,1318,0
20240604,184400,584006232,1318,1318,1318,1318,0
20240604,184300,584006232,1318,1318,1318,1318,0
20240604,184200,584006232,1318,1318,1318,1318,0
20240604,184100,584006232,1318,1318,1318,1318,0
20240604,184000,584006232,1318,1318,1318,1318,0
20240604,183900,584006232,1318,1318,1318,1318,0
20240604,183800,584006232,1318,1318,1318,1318,0
20240604,183700,584006232,1318,1318,1318,1318,0
20240604,183600,584006232,1318,1318,1318,1318,0
20240604,183500,584006232,1318,1318,1318,1318,0
20240604,183400,584006232,1318,1318,1318,1318,0
20240604,183300,584006232,1318,1318,1318,1318,0
20240604,183200,584006232,1318,1318,1318,1318,0
20240604,183100,584006232,1318,1318,1318,1318,0
20240604,183000,584006232,1318,1318,1318,1318,0
20240604,182900,584006232,1318,1318,1318,1318,0
20240604,182800,584006232,1318,1318,1318,1318,0
20240604,182700,584006232,1318,1318,1318,1318,0
20240604,182600,584006232,1318,1318,1318,1318,4898
20240604,182500,584006232,1318,1318,1318,1318,0
20240604,182400,584006232,1318,1318,1318,1318,0
20240604,182300,584006232,1318,1318,1318,1318,0
20240604,182200,584006232,1318,1318,1318,1318,0
20240604,182100,584006232,1318,1318,1318,1318,0
20240604,182000,584006232,1318,1318,1318,1318,0
20240604,181900,584006232,1318,1318,1318,1318,0
20240604,181800,584006232,1318,1318,1318,1318,0
20240604,181700,584006232,1318,1318,1318,1318,0
20240604,181600,584006232,1318,1318,1318,1318,0
20240604,181500,584006232,1318,1318,1318,1318,0
20240604,181400,584006232,1318,1318,1318,1318,0
20240604,181300,584006232,1318,1318,1318,1318,0
20240604,181200,584006232,1318,1318,1318,1318,0
20240604,181100,584006232,1318,1318,1318,1318,0
20240604,181000,584006232,1318,1318,1318,1318,0
20240604,180900,584006232,1318,1318,1318,1318,0
20240604,180800,584006232,1318,1318,1318,1318,0
20240604,180700,584006232,1318,1318,1318,1318,0
20240604,180600,584006232,1318,1318,1318,1318,0
20240604,180500,584006232,1318,1318,1318,1318,0
20240604,180400,584006232,1318,1318,1318,1318,0
20240604,180300,584006232,1318,1318,1318,1318,0
20240604,180200,584006232,1318,1318,1318,1318,0
20240604,180100,584006232,1318,1318,1318,1318,0
20240604,180000,584006232,1318,1318,1318,1318,0
20240604,175900,584006232,1318,1318,1318,1318,0
20240604,175800,584006232,1318,1318,1318,1318,0
20240604,175700,584006232,1318,1318,1318,1318,0
20240604,175600,584006232,1318,1318,1318,1318,4898
20240604,175500,584006232,1318,1318,1318,1318,0
20240604,175400,584006232,1318,1318,1318,1318,0
20240604,175300,584006232,1318,1318,1318,1318,0
20240604,175200,584006232,1318,1318,1318,1318,0
20240604,175100,584006232,1318,1318,1318,1318,0
20240604,175000,584006232,1318,1318,1318,1318,0
20240604,174900,584006232,1318,1318,1318,1318,0
20240604,174800,584006232,1318,1318,1318,1318,0
20240604,174700,584006232,1318,1318,1318,1318,0
20240604,174600,584006232,1318,1318,1318,1318,0
20240604,174500,584006232,1318,1318,1318,1318,0
20240604,174400,584006232,1318,1318,1318,1318,0
20240604,174300,584006232,1318,1318,1318,1318,0
20240604,174200,584006232,1318,1318,1318,1318,0
20240604,174100,584006232,1318,1318,1318,1318,0
20240604,174000,584006232,1318,1318,1318,1318,0
20240604,173900,584006232,1318,1318,1318,1318,0
20240604,173800,584006232,1318,1318,1318,1318,0
20240604,173700,584006232,1318,1318,1318,1318,0
20240604,173600,584006232,1318,1318,1318,1318,0
20240604,173500,584006232,1318,1318,1318,1318,0
20240604,173400,584006232,1318,1318,1318,1318,0
20240604,173300,584006232,1318,1318,1318,1318,0
20240604,173200,584006232,1318,1318,1318,1318,0
20240604,173100,584006232,1318,1318,1318,1318,0
20240604,173000,584006232,1318,1318,1318,1318,0
20240604,172900,584006232,1318,1318,1318,1318,0
20240604,172800,584006232,1318,1318,1318,1318,0
20240604,172700,584006232,1318,1318,1318,1318,0
20240604,172600,584006232,1318,1318,1318,1318,4898
20240604,172500,584006232,1318,1318,1318,1318,0
20240604,172400,584006232,1318,1318,1318,1318,0
20240604,172300,584006232,1318,1318,1318,1318,0
20240604,172200,584006232,1318,1318,1318,1318,0
20240604,172100,584006232,1318,1318,1318,1318,0
20240604,172000,584006232,1318,1318,1318,1318,0
20240604,171900,584006232,1318,1318,1318,1318,0
20240604,171800,584006232,1318,1318,1318,1318,0
20240604,171700,584006232,1318,1318,1318,1318,0
20240604,171600,584006232,1318,1318,1318,1318,0
20240604,171500,584006232,1318,1318,1318,1318,0
20240604,171400,584006232,1318,1318,1318,1318,0
20240604,171300,584006232,1318,1318,1318,1318,0
20240604,171200,584006232,1318,1318,1318,1318,0
20240604,171100,584006232,1318,1318,1318,1318,0
20240604,171000,584006232,1318,1318,1318,1318,0
20240604,170900,584006232,1318,1318,1318,1318,0
20240604,170800,584006232,1318,1318,1318,1318,0
20240604,170700,584006232,1318,1318,1318,1318,0
20240604,170600,584006232,1318,1318,1318,1318,0
20240604,170500,584006232,1318,1318,1318,1318,0
20240604,170400,584006232,1318,1318,1318,1318,0
20240604,170300,584006232,1318,1318,1318,1318,0
20240604,170200,584006232,1318,1318,1318,1318,0
20240604,170100,584006232,1318,1318,1318,1318,0
20240604,170000,584006232,1318,1318,1318,1318,0
20240604,165900,584006232,1318,1318,1318,1318,0
20240604,165800,584006232,1318,1318,1318,1318,0
20240604,165700,584006232,1318,1318,1318,1318,0
20240604,165600,584006232,1318,1318,1318,1318,4898
20240604,165500,584006232,1318,1318,1318,1318,0
20240604,165400,584006232,1318,1318,1318,1318,0
20240604,165300,584006232,1318,1318,1318,1318,0
20240604,165200,584006232,1318,1318,1318,1318,0
20240604,165100,584006232,1318,1318,1318,1318,0
20240604,165000,584006232,1318,1318,1318,1318,0
20240604,164900,584006232,1318,1318,1318,1318,0
20240604,164800,584006232,1318,1318,1318,1318,0
20240604,164700,584006232,1318,1318,1318,1318,0
20240604,164600,584006232,1318,1318,1318,1318,0
20240604,164500,584006232,1318,1318,1318,1318,0
20240604,164400,584006232,1318,1318,1318,1318,0
20240604,164300,584006232,1318,1318,1318,1318,0
20240604,164200,584006232,1318,1318,1318,1318,0
20240604,164100,584006232,1318,1318,1318,1318,0
20240604,164000,584006232,1318,1318,1318,1318,0
20240604,163900,584006232,1318,1318,1318,1318,0
20240604,163800,584006232,1318,1318,1318,1318,0
20240604,163700,584006232,1318,1318,1318,1318,0
20240604,163600,584006232,1318,1318,1318,1318,0
20240604,163500,584006232,1318,1318,1318,1318,0
20240604,163400,584006232,1318,1318,1318,1318,0
20240604,163300,584006232,1318,1318,1318,1318,0
20240604,163200,584006232,1318,1318,1318,1318,0
20240604,163100,584006232,1318,1318,1318,1318,0
20240604,163000,584006232,1318,1318,1318,1318,0
20240604,162900,584006232,1318,1318,1318,1318,0
20240604,162800,584006232,1318,1318,1318,1318,0
20240604,162700,584006232,1318,1318,1318,1318,0
20240604,162600,584006232,1318,1318,1318,1318,4898
20240604,162500,584006232,1318,1318,1318,1318,0
20240604,162400,584006232,1318,1318,1318,1318,0
20240604,162300,584006232,1318,1318,1318,1318,0
20240604,162200,584006232,1318,1318,1318,1318,0
20240604,162100,584006232,1318,1318,1318,1318,0
20240604,162000,584006232,1318,1318,1318,1318,0
20240604,161900,584006232,1318,1318,1318,1318,0
20240604,161800,584006232,1318,1318,1318,1318,0
20240604,161700,584006232,1318,1318,1318,1318,0
20240604,161600,584006232,1318,1318,1318,1318,0
20240604,161500,584006232,1318,1318,1318,1318,0
20240604,161400,584006232,1318,1318,1318,1318,0
20240604,161300,584006232,1318,1318,1318,1318,0
20240604,161200,584006232,1318,1318,1318,1318,0
20240604,161100,584006232,1318,1318,1318,1318,0
20240604,161000,584006232,1318,1318,1318,1318,0
20240604,160900,584006232,1318,1318,1318,1318,0
20240604,160800,584006232,1318,1318,1318,1318,0
20240604,160700,584006232,1318,1318,1318,1318,0
20240604,160600,584006232,1318,1318,1318,1318,0
20240604,160500,584006232,1318,1318,1318,1318,0
20240604,160400,584006232,1318,1318,1318,1318,0
20240604,160300,584006232,1318,1318,1318,1318,0
20240604,160200,584006232,1318,1318,1318,1318,0
20240604,160100,584006232,1318,1318,1318,1318,0
20240604,160000,584006232,1318,1318,1318,1318,0
20240604,155900,584006232,1318,1318,1318,1318,0
20240604,155800,584006232,1318,1318,1318,1318,0
20240604,155700,584006232,1318,1318,1318,1318,0
20240604,155600,584006232,1318,1318,1318,1318,4898
20240604,155500,584006232,1318,1318,1318,1318,0
20240604,155400,584006232,1318,1318,1318,1318,0
20240604,155300,584006232,1318,1318,1318,1318,0
20240604,155200,584006232,1318,1318,1318,1318,0
20240604,155100,584006232,1318,1318,1318,1318,0
20240604,155000,584006232,1318,1318,1318,1318,0
20240604,154900,584006232,1318,1318,1318,1318,0
20240604,154800,584006232,1318,1318,1318,1318,0
20240604,154700,584006232,1318,1318,1318,1318,0
20240604,154600,584006232,1318,1318,1318,1318,0
20240604,154500,584006232,1318,1318,1318,1318,0
20240604,154400,584006232,1318,1318,1318,1318,0
20240604,154300,584006232,1318,1318,1318,1318,0
20240604,154200,584006232,1318,1318,1318,1318,0
20240604,154100,584006232,1318,1318,1318,1318,0
20240604,154000,584006232,1318,1318,1318,1318,0
20240604,153900,584006232,1318,1318,1318,1318,0
20240604,153800,584006232,1318,1318,1318,1318,0
20240604,153700,584006232,1318,1318,1318,1318,0
20240604,153600,584006232,1318,1318,1318,1318,0
20240604,153500,584006232,1318,1318,1318,1318,0
20240604,153400,584006232,1318,1318,1318,1318,0
20240604,153300,584006232,1318,1318,1318,1318,0
20240604,153200,584006232,1318,1318,1318,1318,0
20240604,153100,584006232,1318,1318,1318,1318,0
20240604,153000,584006232,1318,1318,1318,1318,4898
20240604,152900,577550668,1316,1316,1316,1316,0
20240604,152800,577550668,1316,1316,1316,1316,0
20240604,152700,577550668,1316,1316,1316,1316,0
20240604,152600,577550668,1316,1316,1316,1316,0
20240604,152500,577550668,1316,1316,1316,1316,0
20240604,152400,577550668,1316,1316,1316,1316,0
20240604,152300,577550668,1316,1316,1316,1316,0
20240604,152200,577550668,1316,1316,1316,1316,0
20240604,152100,577550668,1316,1316,1316,1316,0
20240604,152000,577550668,1316,1316,1316,1316,0
20240604,151900,577550668,1316,1316,1316,1316,114
20240604,151800,577400644,1318,1318,1318,1318,0
20240604,151700,577400644,1318,1315,1318,1315,32
20240604,151600,577358558,1315,1316,1316,1315,1032
20240604,151500,576001477,1315,1315,1315,1315,110
20240604,151400,575856827,1318,1318,1318,1318,12
20240604,151300,575841011,1313,1314,1314,1313,1913
20240604,151200,573329139,1314,1314,1314,1314,0
20240604,151100,573329139,1314,1314,1314,1314,0
20240604,151000,573329139,1314,1313,1314,1313,1471
20240604,150900,571397546,1313,1313,1313,1313,32
20240604,150800,571355530,1313,1312,1313,1312,448
20240604,150700,570767670,1312,1313,1313,1312,91
20240604,150600,570648274,1312,1312,1312,1312,100
20240604,150500,570517074,1311,1312,1312,1311,1781
20240604,150400,568180495,1312,1312,1312,1312,500
20240604,150300,567524495,1312,1312,1312,1312,509
20240604,150200,566856687,1312,1312,1312,1312,2
20240604,150100,566854063,1312,1314,1315,1312,5761
20240604,150000,559294347,1313,1314,1315,1313,8542
20240604,145900,548073440,1315,1316,1316,1315,7461
20240604,145800,538262220,1315,1316,1316,1315,526
20240604,145700,537570152,1316,1316,1316,1316,3
20240604,145600,537566204,1316,1316,1316,1316,0
20240604,145500,537566204,1316,1317,1317,1316,1818
20240604,145400,535173025,1317,1317,1317,1317,11
20240604,145300,535158538,1316,1316,1316,1316,0
20240604,145200,535158538,1316,1316,1316,1316,139
20240604,145100,534975614,1316,1316,1316,1316,0
20240604,145000,534975614,1316,1316,1316,1316,1
20240604,144900,534974298,1316,1316,1316,1316,139
20240604,144800,534791374,1316,1316,1316,1316,0
20240604,144700,534791374,1316,1316,1316,1316,248
20240604,144600,534465006,1316,1321,1321,1316,118
20240604,144500,534309708,1316,1316,1316,1316,0
20240604,144400,534309708,1316,1316,1316,1316,0
20240604,144300,534309708,1316,1321,1321,1316,1822
20240604,144200,531910393,1316,1316,1316,1316,251
20240604,144100,531580077,1320,1320,1320,1320,0
20240604,144000,531580077,1320,1320,1320,1320,3000
20240604,143900,527620077,1320,1320,1320,1320,2
20240604,143800,527617437,1315,1321,1321,1315,312
20240604,143700,527207043,1316,1321,1321,1316,367
20240604,143600,526724066,1321,1321,1321,1321,20
20240604,143500,526697646,1321,1321,1321,1316,603
20240604,143400,525904078,1315,1319,1319,1315,9609
20240604,143300,513248596,1320,1320,1320,1320,1855
20240604,143200,510799996,1320,1320,1320,1320,139
20240604,143100,510616516,1320,1320,1320,1320,0
20240604,143000,510616516,1320,1320,1320,1320,139
20240604,142900,510433036,1321,1321,1321,1321,1
20240604,142800,510431715,1320,1320,1320,1320,200
20240604,142700,510167715,1320,1320,1320,1320,0
20240604,142600,510167715,1320,1320,1320,1320,140
20240604,142500,509982915,1324,1324,1324,1324,0
20240604,142400,509982915,1324,1324,1324,1324,23
20240604,142300,509952463,1324,1324,1324,1324,6
20240604,142200,509944519,1324,1323,1324,1319,10002
20240604,142100,496746189,1323,1322,1323,1322,580
20240604,142000,495978977,1322,1321,1322,1321,205
20240604,141900,495708072,1322,1322,1322,1322,681
20240604,141800,494807790,1321,1321,1321,1321,887
20240604,141700,493636063,1321,1321,1321,1321,0
20240604,141600,493636063,1321,1321,1321,1321,0
20240604,141500,493636063,1321,1321,1321,1321,139
20240604,141400,493452444,1321,1321,1321,1321,0
20240604,141300,493452444,1321,1321,1321,1321,688
20240604,141200,492543596,1323,1323,1323,1323,232
20240604,141100,492236660,1322,1322,1322,1322,493
20240604,141000,491584914,1321,1321,1321,1321,300
20240604,140900,491188614,1321,1321,1321,1321,1243
20240604,140800,489546611,1321,1321,1321,1321,344
20240604,140700,489092187,1322,1322,1322,1321,341
20240604,140600,488641636,1322,1322,1323,1322,62
20240604,140500,488559647,1323,1323,1323,1323,0
20240604,140400,488559647,1323,1323,1323,1323,1
20240604,140300,488558324,1321,1321,1321,1321,200
20240604,140200,488294124,1322,1322,1322,1322,18
20240604,140100,488270328,1322,1322,1322,1322,101
20240604,140000,488136806,1323,1323,1323,1321,3011
20240604,135900,484158547,1322,1322,1322,1322,139
20240604,135800,483974789,1322,1322,1322,1322,239
20240604,135700,483658831,1323,1322,1323,1322,138
20240604,135600,483476357,1323,1323,1323,1322,3303
20240604,135500,479109755,1323,1323,1323,1323,960
20240604,135400,477839675,1324,1324,1324,1324,29
20240604,135300,477801279,1323,1324,1324,1323,186
20240604,135200,477555154,1325,1325,1325,1325,11
20240604,135100,477540579,1325,1325,1325,1325,0
20240604,135000,477540579,1325,1325,1325,1325,100
20240604,134900,477408079,1325,1325,1325,1325,1
20240604,134800,477406754,1323,1323,1323,1323,345
20240604,134700,476950319,1324,1325,1325,1324,445
20240604,134600,476361138,1324,1325,1325,1324,2
20240604,134500,476358489,1324,1324,1324,1324,0
20240604,134400,476358489,1324,1324,1324,1324,10
20240604,134300,476345249,1323,1323,1324,1323,655
20240604,134200,475478400,1323,1323,1323,1323,139
20240604,134100,475294503,1323,1323,1323,1323,0
20240604,134000,475294503,1323,1324,1324,1323,149
20240604,133900,475097366,1325,1325,1325,1325,83
20240604,133800,474987391,1325,1324,1325,1324,140
20240604,133700,474801984,1324,1324,1324,1323,2123
20240604,133600,471993235,1325,1325,1325,1325,2
20240604,133500,471990585,1323,1323,1323,1323,139
20240604,133400,471806688,1325,1325,1325,1325,26
20240604,133300,471772238,1325,1325,1325,1325,0
20240604,133200,471772238,1325,1325,1325,1325,524
20240604,133100,471077938,1325,1325,1325,1325,247
20240604,133000,470750663,1325,1326,1326,1325,367
20240604,132900,470264160,1326,1326,1326,1326,0
20240604,132800,470264160,1326,1326,1326,1326,0
20240604,132700,470264160,1326,1326,1326,1326,102
20240604,132600,470128908,1327,1327,1327,1327,0
20240604,132500,470128908,1327,1327,1327,1327,338
20240604,132400,469680382,1325,1325,1325,1325,4
20240604,132300,469675082,1326,1326,1326,1326,164
20240604,132200,469457618,1326,1326,1326,1326,0
20240604,132100,469457618,1326,1326,1326,1326,500
20240604,132000,468794618,1326,1326,1326,1326,282
20240604,131900,468420686,1327,1329,1329,1327,122
20240604,131800,468258772,1329,1329,1329,1323,316
20240604,131700,467840250,1330,1330,1330,1330,16
20240604,131600,467818970,1330,1330,1330,1330,0
20240604,131500,467818970,1330,1330,1330,1330,0
20240604,131400,467818970,1330,1323,1330,1323,501
20240604,131300,467156140,1323,1331,1331,1323,3305
20240604,131200,462774301,1331,1331,1331,1331,0
20240604,131100,462774301,1331,1331,1331,1331,0
20240604,131000,462774301,1331,1331,1331,1331,44
20240604,130900,462715737,1331,1331,1331,1331,100
20240604,130800,462582637,1331,1329,1331,1329,1388
20240604,130700,460737305,1328,1328,1328,1328,139
20240604,130600,460552713,1328,1328,1328,1328,139
20240604,130500,460368121,1328,1328,1328,1328,0
20240604,130400,460368121,1328,1329,1329,1328,169
20240604,130300,460143659,1328,1328,1328,1328,0
20240604,130200,460143659,1328,1328,1328,1328,0
20240604,130100,460143659,1328,1328,1328,1328,150
20240604,130000,459944459,1329,1329,1329,1329,8
20240604,125900,459933827,1328,1328,1328,1328,0
20240604,125800,459933827,1328,1329,1329,1328,218
20240604,125700,459644119,1328,1328,1328,1328,1
20240604,125600,459642791,1328,1328,1328,1328,23
20240604,125500,459612247,1328,1328,1328,1328,200
20240604,125400,459346647,1328,1325,1328,1325,3537
20240604,125300,454650628,1324,1324,1324,1324,281
20240604,125200,454278584,1324,1325,1325,1324,261
20240604,125100,453933017,1323,1323,1323,1323,0
20240604,125000,453933017,1323,1324,1324,1323,1800
20240604,124900,451550627,1323,1325,1325,1323,9
20240604,124800,451538704,1323,1323,1323,1323,2
20240604,124700,451536058,1322,1322,1322,1322,110
20240604,124600,451390638,1326,1325,1326,1325,2056
20240604,124500,448665399,1321,1321,1321,1321,534
20240604,124400,447959985,1320,1320,1320,1320,0
20240604,124300,447959985,1320,1323,1325,1320,6000
20240604,124200,440016210,1324,1324,1324,1324,0
20240604,124100,440016210,1324,1324,1324,1324,0
20240604,124000,440016210,1324,1322,1324,1322,500
20240604,123900,439354361,1320,1320,1320,1320,139
20240604,123800,439170881,1323,1322,1323,1322,1000
20240604,123700,437848231,1321,1321,1321,1321,0
20240604,123600,437848231,1321,1321,1321,1321,23
20240604,123500,437817848,1321,1323,1323,1321,887
20240604,123400,436644548,1323,1323,1323,1323,0
20240604,123300,436644548,1323,1322,1323,1322,831
20240604,123200,435545145,1323,1323,1323,1323,0
20240604,123100,435545145,1323,1322,1323,1322,1000
20240604,123000,434222495,1320,1320,1320,1320,0
20240604,122900,434222495,1320,1319,1320,1319,130
20240604,122800,434050901,1319,1319,1319,1319,0
20240604,122700,434050901,1319,1319,1319,1319,3740
20240604,122600,429117841,1319,1319,1319,1319,3260
20240604,122500,424817901,1320,1320,1320,1320,280
20240604,122400,424448301,1319,1319,1319,1319,120
20240604,122300,424290021,1319,1319,1319,1319,1
20240604,122200,424288702,1318,1317,1318,1317,3090
20240604,122100,420218082,1318,1322,1322,1318,1411
20240604,122000,418358040,1322,1322,1322,1322,500
20240604,121900,417697040,1323,1323,1323,1323,1
20240604,121800,417695717,1322,1322,1322,1322,224
20240604,121700,417399589,1322,1322,1322,1322,99
20240604,121600,417268711,1322,1319,1322,1319,1005
20240604,121500,415941647,1318,1318,1318,1318,0
20240604,121400,415941647,1318,1318,1318,1318,0
20240604,121300,415941647,1318,1318,1318,1318,122
20240604,121200,415780851,1318,1318,1318,1318,311
20240604,121100,415370953,1318,1318,1318,1318,2
20240604,121000,415368317,1318,1318,1318,1318,0
20240604,120900,415368317,1318,1318,1318,1318,1084
20240604,120800,413939605,1318,1318,1318,1318,98
20240604,120700,413810441,1318,1317,1318,1317,1000
20240604,120600,412492554,1317,1317,1317,1317,5
20240604,120500,412485969,1318,1318,1318,1318,0
20240604,120400,412485969,1318,1318,1318,1318,0
20240604,120300,412485969,1318,1318,1318,1318,9
20240604,120200,412474107,1318,1318,1318,1318,30
20240604,120100,412434567,1316,1315,1316,1315,3621
20240604,120000,407672882,1318,1318,1318,1318,7
20240604,115900,407663656,1315,1315,1315,1315,50
20240604,115800,407597906,1318,1321,1321,1318,262
20240604,115700,407252452,1321,1321,1321,1321,128
20240604,115600,407083364,1321,1320,1321,1320,1121
20240604,115500,405602648,1318,1318,1318,1318,356
20240604,115400,405133440,1318,1318,1318,1318,50
20240604,115300,405067540,1318,1318,1318,1318,0
20240604,115200,405067540,1318,1318,1318,1318,20
20240604,115100,405041180,1318,1314,1318,1314,5020
20240604,115000,398429961,1314,1314,1314,1314,913
20240604,114900,397230279,1314,1314,1314,1313,30
20240604,114800,397190860,1314,1314,1314,1312,355
20240604,114700,396724450,1314,1314,1314,1314,380
20240604,114600,396225130,1311,1314,1314,1311,581
20240604,114500,395463436,1314,1313,1314,1313,112
20240604,114400,395316377,1311,1311,1311,1311,0
20240604,114300,395316377,1311,1311,1311,1311,0
20240604,114200,395316377,1311,1311,1311,1311,139
20240604,114100,395134148,1311,1314,1314,1311,1043
20240604,114000,393766743,1313,1313,1313,1313,5
20240604,113900,393760178,1317,1317,1317,1317,0
20240604,113800,393760178,1317,1317,1317,1317,0
20240604,113700,393760178,1317,1317,1317,1317,16
20240604,113600,393739106,1318,1318,1318,1318,0
20240604,113500,393739106,1318,1318,1318,1318,300
20240604,113400,393343706,1318,1318,1318,1318,500
20240604,113300,392684706,1318,1318,1318,1318,306
20240604,113200,392281398,1318,1312,1318,1311,846
20240604,113100,391171489,1316,1316,1316,1316,0
20240604,113000,391171489,1316,1311,1316,1311,1110
20240604,112900,389713229,1315,1311,1315,1311,460
20240604,112800,389109249,1316,1316,1316,1316,2
20240604,112700,389106617,1309,1316,1316,1309,99
20240604,112600,388976963,1308,1308,1308,1308,293
20240604,112500,388593719,1317,1317,1317,1317,0
20240604,112400,388593719,1317,1310,1317,1310,550
20240604,112300,387872519,1310,1317,1317,1310,403
20240604,112200,387344241,1317,1317,1317,1317,23
20240604,112100,387313950,1317,1311,1317,1311,254
20240604,112000,386980824,1310,1310,1310,1310,935
20240604,111900,385755974,1311,1310,1311,1310,2279
20240604,111800,382770482,1310,1309,1310,1309,38
20240604,111700,382720713,1308,1308,1308,1308,101
20240604,111600,382588605,1307,1307,1307,1307,0
20240604,111500,382588605,1307,1307,1307,1307,2012
20240604,111400,379958921,1307,1308,1308,1307,3122
20240604,111300,375878345,1307,1308,1308,1307,1260
20240604,111200,374230466,1308,1308,1308,1308,1000
20240604,111100,372922466,1310,1310,1310,1309,60
20240604,111000,372843876,1310,1307,1310,1307,1250
20240604,110900,371209059,1307,1305,1307,1305,1325
20240604,110800,369479914,1307,1308,1308,1307,36
20240604,110700,369432857,1308,1308,1308,1308,20
20240604,110600,369406697,1308,1309,1309,1302,1095
20240604,110500,367974736,1302,1309,1309,1302,28641
20240604,110400,330620216,1308,1309,1309,1308,1411
20240604,110300,328773324,1308,1311,1311,1308,3721
20240604,110200,323900778,1313,1313,1314,1313,514
20240604,110100,323225863,1313,1312,1313,1311,665
20240604,110000,322353736,1313,1314,1314,1313,2288
20240604,105900,319347831,1314,1315,1315,1314,344
20240604,105800,318895610,1315,1315,1315,1315,459
20240604,105700,318292025,1315,1315,1318,1315,2084
20240604,105600,315546813,1318,1318,1318,1315,456
20240604,105500,314947044,1315,1318,1318,1315,814
20240604,105400,313876631,1318,1318,1318,1318,2
20240604,105300,313873995,1314,1314,1314,1314,100
20240604,105200,313742595,1314,1313,1314,1313,1965
20240604,105100,311162401,1313,1310,1313,1310,385
20240604,105000,310657451,1310,1310,1310,1310,2664
20240604,104900,307167611,1310,1313,1313,1310,345
20240604,104800,306715646,1313,1313,1313,1313,2100
20240604,104700,303958346,1309,1309,1309,1309,120
20240604,104600,303801266,1313,1307,1313,1307,1309
20240604,104500,302090223,1313,1313,1313,1313,0
20240604,104400,302090223,1313,1306,1313,1306,4192
20240604,104300,296615338,1306,1307,1307,1306,5981
20240604,104200,288803952,1306,1313,1313,1306,6480
20240604,104100,280323517,1313,1314,1314,1313,157
20240604,104000,280117366,1314,1315,1315,1314,217
20240604,103900,279832021,1316,1316,1316,1316,10
20240604,103800,279818861,1317,1318,1318,1317,522
20240604,103700,279130875,1315,1315,1315,1314,1284
20240604,103600,277442418,1314,1314,1314,1314,101
20240604,103500,277309704,1314,1314,1314,1314,0
20240604,103400,277309704,1314,1313,1314,1313,114
20240604,103300,277159909,1308,1313,1313,1308,1195
20240604,103200,275595574,1313,1305,1313,1302,5146
20240604,103100,268848998,1305,1312,1312,1302,23231
20240604,103000,238497191,1313,1315,1319,1313,3835
20240604,102900,233457199,1319,1326,1326,1314,21216
20240604,102800,205531023,1322,1321,1322,1321,319
20240604,102700,205109365,1328,1328,1328,1328,110
20240604,102600,204963285,1328,1329,1329,1320,9719
20240604,102500,192119369,1323,1324,1324,1323,4000
20240604,102400,186827219,1323,1325,1329,1323,14138
20240604,102300,168113882,1325,1327,1327,1325,2276
20240604,102200,165098178,1325,1325,1330,1325,4320
20240604,102100,159355011,1325,1330,1330,1325,5256
20240604,102000,152386402,1330,1330,1330,1330,1
20240604,101900,152385072,1330,1331,1331,1328,13118
20240604,101800,134934462,1331,1331,1331,1331,140
20240604,101700,134748122,1331,1331,1331,1331,0
20240604,101600,134748122,1331,1331,1331,1331,0
20240604,101500,134748122,1331,1333,1333,1331,141
20240604,101400,134560448,1331,1335,1335,1331,5231
20240604,101300,127593770,1332,1332,1332,1332,239
20240604,101200,127275422,1332,1333,1333,1332,3206
20240604,101100,123004757,1335,1335,1335,1335,353
20240604,101000,122533502,1335,1335,1335,1335,156
20240604,100900,122325242,1332,1333,1333,1332,2764
20240604,100800,118643593,1338,1338,1338,1338,540
20240604,100700,117921073,1332,1338,1338,1332,2303
20240604,100600,114850646,1338,1338,1338,1338,184
20240604,100500,114604454,1338,1338,1338,1338,218
20240604,100400,114312770,1338,1338,1338,1338,101
20240604,100300,114177632,1338,1338,1338,1338,601
20240604,100200,113373494,1338,1338,1338,1338,385
20240604,100100,112858364,1338,1338,1338,1335,4006
20240604,100000,107510336,1338,1338,1338,1338,7798
20240604,095900,97076612,1338,1335,1338,1335,92
20240604,095800,96953786,1338,1335,1338,1335,411
20240604,095700,96405098,1338,1338,1338,1338,2
20240604,095600,96402422,1338,1334,1338,1334,2
20240604,095500,96399750,1338,1338,1338,1338,10
20240604,095400,96386370,1338,1336,1338,1336,533
20240604,095300,95673232,1338,1336,1338,1336,3742
20240604,095200,90673918,1336,1332,1336,1332,756
20240604,095100,89666922,1332,1333,1333,1332,103
20240604,095000,89529723,1333,1336,1336,1333,19701
20240604,094900,63259996,1336,1336,1336,1336,75
20240604,094800,63159796,1336,1336,1336,1336,0
20240604,094700,63159796,1336,1337,1337,1336,105
20240604,094600,63019515,1335,1335,1335,1335,0
20240604,094500,63019515,1335,1335,1335,1335,157
20240604,094400,62809920,1335,1336,1338,1335,1053
20240604,094300,61403150,1337,1337,1337,1337,15
20240604,094200,61383095,1338,1338,1338,1338,50
20240604,094100,61316195,1338,1338,1338,1338,120
20240604,094000,61155635,1338,1338,1338,1338,498
20240604,093900,60489311,1338,1338,1338,1338,2
20240604,093800,60486635,1339,1339,1339,1339,0
20240604,093700,60486635,1339,1335,1339,1335,873
20240604,093600,59321164,1335,1335,1335,1335,254
20240604,093500,58982074,1340,1340,1340,1340,0
20240604,093400,58982074,1340,1340,1340,1340,0
20240604,093300,58982074,1340,1340,1340,1340,180
20240604,093200,58740874,1340,1333,1340,1333,402
20240604,093100,58203594,1333,1333,1333,1333,80
20240604,093000,58096954,1333,1333,1333,1333,0
20240604,092900,58096954,1333,1333,1333,1333,500
20240604,092800,57430454,1333,1334,1334,1333,4315
20240604,092700,51676336,1334,1334,1334,1334,377
20240604,092600,51173418,1334,1335,1335,1334,1086
20240604,092500,49723708,1340,1340,1340,1340,2
20240604,092400,49721028,1334,1341,1341,1334,32
20240604,092300,49678326,1341,1341,1341,1341,0
20240604,092200,49678326,1341,1341,1341,1333,951
20240604,092100,48404235,1333,1334,1334,1333,393
20240604,092000,47880316,1333,1337,1341,1333,2101
20240604,091900,45079031,1337,1334,1337,1333,292
20240604,091800,44689741,1333,1333,1333,1333,58
20240604,091700,44612427,1332,1332,1332,1332,0
20240604,091600,44612427,1332,1334,1334,1332,3684
20240604,091500,39701635,1333,1336,1336,1333,4985
20240604,091400,33052278,1336,1342,1342,1336,4577
20240604,091300,26926226,1342,1342,1342,1342,236
20240604,091200,26609514,1343,1342,1343,1342,781
20240604,091100,25560633,1342,1342,1342,1342,970
20240604,091000,24258893,1339,1342,1342,1339,23
20240604,090900,24228030,1343,1338,1343,1338,602
20240604,090800,23422225,1338,1338,1338,1338,1868
20240604,090700,20922841,1338,1338,1338,1338,125
20240604,090600,20755591,1348,1348,1348,1348,0
20240604,090500,20755591,1348,1339,1348,1338,1306
20240604,090400,19006915,1349,1341,1349,1339,495
20240604,090300,18343873,1350,1344,1353,1342,1616
20240604,090200,16171967,1344,1348,1348,1344,3904
20240604,090100,10915405,1353,1353,1353,1353,218
20240604,090000,10620451,1350,1350,1351,1350,7867