stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,212300,829574510,4800,4800,4800,4800,20380
20240603,212200,829574510,4800,4800,4800,4800,0
20240603,212100,829574510,4800,4800,4800,4800,0
20240603,212000,829574510,4800,4800,4800,4800,0
20240603,211900,829574510,4800,4800,4800,4800,0
20240603,211800,829574510,4800,4800,4800,4800,0
20240603,211700,829574510,4800,4800,4800,4800,0
20240603,211600,829574510,4800,4800,4800,4800,0
20240603,211500,829574510,4800,4800,4800,4800,0
20240603,211400,829574510,4800,4800,4800,4800,0
20240603,211300,829574510,4800,4800,4800,4800,0
20240603,211200,829574510,4800,4800,4800,4800,0
20240603,211100,829574510,4800,4800,4800,4800,0
20240603,211000,829574510,4800,4800,4800,4800,0
20240603,210900,829574510,4800,4800,4800,4800,0
20240603,210800,829574510,4800,4800,4800,4800,0
20240603,210700,829574510,4800,4800,4800,4800,0
20240603,210600,829574510,4800,4800,4800,4800,0
20240603,210500,829574510,4800,4800,4800,4800,0
20240603,210400,829574510,4800,4800,4800,4800,0
20240603,210300,829574510,4800,4800,4800,4800,0
20240603,210200,829574510,4800,4800,4800,4800,0
20240603,210100,829574510,4800,4800,4800,4800,0
20240603,210000,829574510,4800,4800,4800,4800,0
20240603,205900,829574510,4800,4800,4800,4800,0
20240603,205800,829574510,4800,4800,4800,4800,0
20240603,205700,829574510,4800,4800,4800,4800,0
20240603,205600,829574510,4800,4800,4800,4800,0
20240603,205500,829574510,4800,4800,4800,4800,0
20240603,205400,829574510,4800,4800,4800,4800,0
20240603,205300,829574510,4800,4800,4800,4800,20380
20240603,205200,829574510,4800,4800,4800,4800,0
20240603,205100,829574510,4800,4800,4800,4800,0
20240603,205000,829574510,4800,4800,4800,4800,0
20240603,204900,829574510,4800,4800,4800,4800,0
20240603,204800,829574510,4800,4800,4800,4800,0
20240603,204700,829574510,4800,4800,4800,4800,0
20240603,204600,829574510,4800,4800,4800,4800,0
20240603,204500,829574510,4800,4800,4800,4800,0
20240603,204400,829574510,4800,4800,4800,4800,0
20240603,204300,829574510,4800,4800,4800,4800,0
20240603,204200,829574510,4800,4800,4800,4800,0
20240603,204100,829574510,4800,4800,4800,4800,0
20240603,204000,829574510,4800,4800,4800,4800,0
20240603,203900,829574510,4800,4800,4800,4800,0
20240603,203800,829574510,4800,4800,4800,4800,0
20240603,203700,829574510,4800,4800,4800,4800,0
20240603,203600,829574510,4800,4800,4800,4800,0
20240603,203500,829574510,4800,4800,4800,4800,0
20240603,203400,829574510,4800,4800,4800,4800,0
20240603,203300,829574510,4800,4800,4800,4800,0
20240603,203200,829574510,4800,4800,4800,4800,0
20240603,203100,829574510,4800,4800,4800,4800,0
20240603,203000,829574510,4800,4800,4800,4800,0
20240603,202900,829574510,4800,4800,4800,4800,0
20240603,202800,829574510,4800,4800,4800,4800,0
20240603,202700,829574510,4800,4800,4800,4800,0
20240603,202600,829574510,4800,4800,4800,4800,0
20240603,202500,829574510,4800,4800,4800,4800,0
20240603,202400,829574510,4800,4800,4800,4800,0
20240603,202300,829574510,4800,4800,4800,4800,20380
20240603,202200,829574510,4800,4800,4800,4800,0
20240603,202100,829574510,4800,4800,4800,4800,0
20240603,202000,829574510,4800,4800,4800,4800,0
20240603,201900,829574510,4800,4800,4800,4800,0
20240603,201800,829574510,4800,4800,4800,4800,0
20240603,201700,829574510,4800,4800,4800,4800,0
20240603,201600,829574510,4800,4800,4800,4800,0
20240603,201500,829574510,4800,4800,4800,4800,0
20240603,201400,829574510,4800,4800,4800,4800,0
20240603,201300,829574510,4800,4800,4800,4800,0
20240603,201200,829574510,4800,4800,4800,4800,0
20240603,201100,829574510,4800,4800,4800,4800,0
20240603,201000,829574510,4800,4800,4800,4800,0
20240603,200900,829574510,4800,4800,4800,4800,0
20240603,200800,829574510,4800,4800,4800,4800,0
20240603,200700,829574510,4800,4800,4800,4800,0
20240603,200600,829574510,4800,4800,4800,4800,0
20240603,200500,829574510,4800,4800,4800,4800,0
20240603,200400,829574510,4800,4800,4800,4800,0
20240603,200300,829574510,4800,4800,4800,4800,0
20240603,200200,829574510,4800,4800,4800,4800,0
20240603,200100,829574510,4800,4800,4800,4800,0
20240603,200000,829574510,4800,4800,4800,4800,0
20240603,195900,829574510,4800,4800,4800,4800,0
20240603,195800,829574510,4800,4800,4800,4800,0
20240603,195700,829574510,4800,4800,4800,4800,0
20240603,195600,829574510,4800,4800,4800,4800,0
20240603,195500,829574510,4800,4800,4800,4800,0
20240603,195400,829574510,4800,4800,4800,4800,0
20240603,195300,829574510,4800,4800,4800,4800,20380
20240603,195200,829574510,4800,4800,4800,4800,0
20240603,195100,829574510,4800,4800,4800,4800,0
20240603,195000,829574510,4800,4800,4800,4800,0
20240603,194900,829574510,4800,4800,4800,4800,0
20240603,194800,829574510,4800,4800,4800,4800,0
20240603,194700,829574510,4800,4800,4800,4800,0
20240603,194600,829574510,4800,4800,4800,4800,0
20240603,194500,829574510,4800,4800,4800,4800,0
20240603,194400,829574510,4800,4800,4800,4800,0
20240603,194300,829574510,4800,4800,4800,4800,0
20240603,194200,829574510,4800,4800,4800,4800,0
20240603,194100,829574510,4800,4800,4800,4800,0
20240603,194000,829574510,4800,4800,4800,4800,0
20240603,193900,829574510,4800,4800,4800,4800,0
20240603,193800,829574510,4800,4800,4800,4800,0
20240603,193700,829574510,4800,4800,4800,4800,0
20240603,193600,829574510,4800,4800,4800,4800,0
20240603,193500,829574510,4800,4800,4800,4800,0
20240603,193400,829574510,4800,4800,4800,4800,0
20240603,193300,829574510,4800,4800,4800,4800,0
20240603,193200,829574510,4800,4800,4800,4800,0
20240603,193100,829574510,4800,4800,4800,4800,0
20240603,193000,829574510,4800,4800,4800,4800,0
20240603,192900,829574510,4800,4800,4800,4800,0
20240603,192800,829574510,4800,4800,4800,4800,0
20240603,192700,829574510,4800,4800,4800,4800,0
20240603,192600,829574510,4800,4800,4800,4800,0
20240603,192500,829574510,4800,4800,4800,4800,0
20240603,192400,829574510,4800,4800,4800,4800,0
20240603,192300,829574510,4800,4800,4800,4800,20380
20240603,192200,829574510,4800,4800,4800,4800,0
20240603,192100,829574510,4800,4800,4800,4800,0
20240603,192000,829574510,4800,4800,4800,4800,0
20240603,191900,829574510,4800,4800,4800,4800,0
20240603,191800,829574510,4800,4800,4800,4800,0
20240603,191700,829574510,4800,4800,4800,4800,0
20240603,191600,829574510,4800,4800,4800,4800,0
20240603,191500,829574510,4800,4800,4800,4800,0
20240603,191400,829574510,4800,4800,4800,4800,0
20240603,191300,829574510,4800,4800,4800,4800,0
20240603,191200,829574510,4800,4800,4800,4800,0
20240603,191100,829574510,4800,4800,4800,4800,0
20240603,191000,829574510,4800,4800,4800,4800,0
20240603,190900,829574510,4800,4800,4800,4800,0
20240603,190800,829574510,4800,4800,4800,4800,0
20240603,190700,829574510,4800,4800,4800,4800,0
20240603,190600,829574510,4800,4800,4800,4800,0
20240603,190500,829574510,4800,4800,4800,4800,0
20240603,190400,829574510,4800,4800,4800,4800,0
20240603,190300,829574510,4800,4800,4800,4800,0
20240603,190200,829574510,4800,4800,4800,4800,0
20240603,190100,829574510,4800,4800,4800,4800,0
20240603,190000,829574510,4800,4800,4800,4800,0
20240603,185900,829574510,4800,4800,4800,4800,0
20240603,185800,829574510,4800,4800,4800,4800,0
20240603,185700,829574510,4800,4800,4800,4800,0
20240603,185600,829574510,4800,4800,4800,4800,0
20240603,185500,829574510,4800,4800,4800,4800,0
20240603,185400,829574510,4800,4800,4800,4800,0
20240603,185300,829574510,4800,4800,4800,4800,20380
20240603,185200,829574510,4800,4800,4800,4800,0
20240603,185100,829574510,4800,4800,4800,4800,0
20240603,185000,829574510,4800,4800,4800,4800,0
20240603,184900,829574510,4800,4800,4800,4800,0
20240603,184800,829574510,4800,4800,4800,4800,0
20240603,184700,829574510,4800,4800,4800,4800,0
20240603,184600,829574510,4800,4800,4800,4800,0
20240603,184500,829574510,4800,4800,4800,4800,0
20240603,184400,829574510,4800,4800,4800,4800,0
20240603,184300,829574510,4800,4800,4800,4800,0
20240603,184200,829574510,4800,4800,4800,4800,0
20240603,184100,829574510,4800,4800,4800,4800,0
20240603,184000,829574510,4800,4800,4800,4800,0
20240603,183900,829574510,4800,4800,4800,4800,0
20240603,183800,829574510,4800,4800,4800,4800,0
20240603,183700,829574510,4800,4800,4800,4800,0
20240603,183600,829574510,4800,4800,4800,4800,0
20240603,183500,829574510,4800,4800,4800,4800,0
20240603,183400,829574510,4800,4800,4800,4800,0
20240603,183300,829574510,4800,4800,4800,4800,0
20240603,183200,829574510,4800,4800,4800,4800,0
20240603,183100,829574510,4800,4800,4800,4800,0
20240603,183000,829574510,4800,4800,4800,4800,0
20240603,182900,829574510,4800,4800,4800,4800,0
20240603,182800,829574510,4800,4800,4800,4800,0
20240603,182700,829574510,4800,4800,4800,4800,0
20240603,182600,829574510,4800,4800,4800,4800,0
20240603,182500,829574510,4800,4800,4800,4800,0
20240603,182400,829574510,4800,4800,4800,4800,0
20240603,182300,829574510,4800,4800,4800,4800,20380
20240603,182200,829574510,4800,4800,4800,4800,0
20240603,182100,829574510,4800,4800,4800,4800,0
20240603,182000,829574510,4800,4800,4800,4800,0
20240603,181900,829574510,4800,4800,4800,4800,0
20240603,181800,829574510,4800,4800,4800,4800,0
20240603,181700,829574510,4800,4800,4800,4800,0
20240603,181600,829574510,4800,4800,4800,4800,0
20240603,181500,829574510,4800,4800,4800,4800,0
20240603,181400,829574510,4800,4800,4800,4800,0
20240603,181300,829574510,4800,4800,4800,4800,0
20240603,181200,829574510,4800,4800,4800,4800,0
20240603,181100,829574510,4800,4800,4800,4800,0
20240603,181000,829574510,4800,4800,4800,4800,0
20240603,180900,829574510,4800,4800,4800,4800,0
20240603,180800,829574510,4800,4800,4800,4800,0
20240603,180700,829574510,4800,4800,4800,4800,0
20240603,180600,829574510,4800,4800,4800,4800,0
20240603,180500,829574510,4800,4800,4800,4800,0
20240603,180400,829574510,4800,4800,4800,4800,0
20240603,180300,829574510,4800,4800,4800,4800,0
20240603,180200,829574510,4800,4800,4800,4800,0
20240603,180100,829574510,4800,4800,4800,4800,0
20240603,180000,829574510,4800,4800,4800,4800,0
20240603,175900,829574510,4800,4800,4800,4800,0
20240603,175800,829574510,4800,4800,4800,4800,0
20240603,175700,829574510,4800,4800,4800,4800,0
20240603,175600,829574510,4800,4800,4800,4800,0
20240603,175500,829574510,4800,4800,4800,4800,0
20240603,175400,829574510,4800,4800,4800,4800,0
20240603,175300,829574510,4800,4800,4800,4800,20380
20240603,175200,829574510,4800,4800,4800,4800,0
20240603,175100,829574510,4800,4800,4800,4800,0
20240603,175000,829574510,4800,4800,4800,4800,0
20240603,174900,829574510,4800,4800,4800,4800,0
20240603,174800,829574510,4800,4800,4800,4800,0
20240603,174700,829574510,4800,4800,4800,4800,0
20240603,174600,829574510,4800,4800,4800,4800,0
20240603,174500,829574510,4800,4800,4800,4800,0
20240603,174400,829574510,4800,4800,4800,4800,0
20240603,174300,829574510,4800,4800,4800,4800,0
20240603,174200,829574510,4800,4800,4800,4800,0
20240603,174100,829574510,4800,4800,4800,4800,0
20240603,174000,829574510,4800,4800,4800,4800,0
20240603,173900,829574510,4800,4800,4800,4800,0
20240603,173800,829574510,4800,4800,4800,4800,0
20240603,173700,829574510,4800,4800,4800,4800,0
20240603,173600,829574510,4800,4800,4800,4800,0
20240603,173500,829574510,4800,4800,4800,4800,0
20240603,173400,829574510,4800,4800,4800,4800,0
20240603,173300,829574510,4800,4800,4800,4800,0
20240603,173200,829574510,4800,4800,4800,4800,0
20240603,173100,829574510,4800,4800,4800,4800,0
20240603,173000,829574510,4800,4800,4800,4800,0
20240603,172900,829574510,4800,4800,4800,4800,0
20240603,172800,829574510,4800,4800,4800,4800,0
20240603,172700,829574510,4800,4800,4800,4800,0
20240603,172600,829574510,4800,4800,4800,4800,0
20240603,172500,829574510,4800,4800,4800,4800,0
20240603,172400,829574510,4800,4800,4800,4800,0
20240603,172300,829574510,4800,4800,4800,4800,20380
20240603,172200,829574510,4800,4800,4800,4800,0
20240603,172100,829574510,4800,4800,4800,4800,0
20240603,172000,829574510,4800,4800,4800,4800,0
20240603,171900,829574510,4800,4800,4800,4800,0
20240603,171800,829574510,4800,4800,4800,4800,0
20240603,171700,829574510,4800,4800,4800,4800,0
20240603,171600,829574510,4800,4800,4800,4800,0
20240603,171500,829574510,4800,4800,4800,4800,0
20240603,171400,829574510,4800,4800,4800,4800,0
20240603,171300,829574510,4800,4800,4800,4800,0
20240603,171200,829574510,4800,4800,4800,4800,0
20240603,171100,829574510,4800,4800,4800,4800,0
20240603,171000,829574510,4800,4800,4800,4800,0
20240603,170900,829574510,4800,4800,4800,4800,0
20240603,170800,829574510,4800,4800,4800,4800,0
20240603,170700,829574510,4800,4800,4800,4800,0
20240603,170600,829574510,4800,4800,4800,4800,0
20240603,170500,829574510,4800,4800,4800,4800,0
20240603,170400,829574510,4800,4800,4800,4800,0
20240603,170300,829574510,4800,4800,4800,4800,0
20240603,170200,829574510,4800,4800,4800,4800,0
20240603,170100,829574510,4800,4800,4800,4800,0
20240603,170000,829574510,4800,4800,4800,4800,0
20240603,165900,829574510,4800,4800,4800,4800,0
20240603,165800,829574510,4800,4800,4800,4800,0
20240603,165700,829574510,4800,4800,4800,4800,0
20240603,165600,829574510,4800,4800,4800,4800,0
20240603,165500,829574510,4800,4800,4800,4800,0
20240603,165400,829574510,4800,4800,4800,4800,0
20240603,165300,829574510,4800,4800,4800,4800,20380
20240603,165200,829574510,4800,4800,4800,4800,0
20240603,165100,829574510,4800,4800,4800,4800,0
20240603,165000,829574510,4800,4800,4800,4800,0
20240603,164900,829574510,4800,4800,4800,4800,0
20240603,164800,829574510,4800,4800,4800,4800,0
20240603,164700,829574510,4800,4800,4800,4800,0
20240603,164600,829574510,4800,4800,4800,4800,0
20240603,164500,829574510,4800,4800,4800,4800,0
20240603,164400,829574510,4800,4800,4800,4800,0
20240603,164300,829574510,4800,4800,4800,4800,0
20240603,164200,829574510,4800,4800,4800,4800,0
20240603,164100,829574510,4800,4800,4800,4800,0
20240603,164000,829574510,4800,4800,4800,4800,0
20240603,163900,829574510,4800,4800,4800,4800,0
20240603,163800,829574510,4800,4800,4800,4800,0
20240603,163700,829574510,4800,4800,4800,4800,0
20240603,163600,829574510,4800,4800,4800,4800,0
20240603,163500,829574510,4800,4800,4800,4800,0
20240603,163400,829574510,4800,4800,4800,4800,0
20240603,163300,829574510,4800,4800,4800,4800,0
20240603,163200,829574510,4800,4800,4800,4800,0
20240603,163100,829574510,4800,4800,4800,4800,0
20240603,163000,829574510,4800,4800,4800,4800,0
20240603,162900,829574510,4800,4800,4800,4800,0
20240603,162800,829574510,4800,4800,4800,4800,0
20240603,162700,829574510,4800,4800,4800,4800,0
20240603,162600,829574510,4800,4800,4800,4800,0
20240603,162500,829574510,4800,4800,4800,4800,0
20240603,162400,829574510,4800,4800,4800,4800,0
20240603,162300,829574510,4800,4800,4800,4800,20380
20240603,162200,829574510,4800,4800,4800,4800,0
20240603,162100,829574510,4800,4800,4800,4800,0
20240603,162000,829574510,4800,4800,4800,4800,0
20240603,161900,829574510,4800,4800,4800,4800,0
20240603,161800,829574510,4800,4800,4800,4800,0
20240603,161700,829574510,4800,4800,4800,4800,0
20240603,161600,829574510,4800,4800,4800,4800,0
20240603,161500,829574510,4800,4800,4800,4800,0
20240603,161400,829574510,4800,4800,4800,4800,0
20240603,161300,829574510,4800,4800,4800,4800,0
20240603,161200,829574510,4800,4800,4800,4800,0
20240603,161100,829574510,4800,4800,4800,4800,0
20240603,161000,829574510,4800,4800,4800,4800,0
20240603,160900,829574510,4800,4800,4800,4800,0
20240603,160800,829574510,4800,4800,4800,4800,0
20240603,160700,829574510,4800,4800,4800,4800,0
20240603,160600,829574510,4800,4800,4800,4800,0
20240603,160500,829574510,4800,4800,4800,4800,0
20240603,160400,829574510,4800,4800,4800,4800,0
20240603,160300,829574510,4800,4800,4800,4800,0
20240603,160200,829574510,4800,4800,4800,4800,0
20240603,160100,829574510,4800,4800,4800,4800,0
20240603,160000,829574510,4800,4800,4800,4800,0
20240603,155900,829574510,4800,4800,4800,4800,0
20240603,155800,829574510,4800,4800,4800,4800,0
20240603,155700,829574510,4800,4800,4800,4800,0
20240603,155600,829574510,4800,4800,4800,4800,0
20240603,155500,829574510,4800,4800,4800,4800,0
20240603,155400,829574510,4800,4800,4800,4800,0
20240603,155300,829574510,4800,4800,4800,4800,20380
20240603,155200,829574510,4800,4800,4800,4800,0
20240603,155100,829574510,4800,4800,4800,4800,0
20240603,155000,829574510,4800,4800,4800,4800,0
20240603,154900,829574510,4800,4800,4800,4800,0
20240603,154800,829574510,4800,4800,4800,4800,0
20240603,154700,829574510,4800,4800,4800,4800,0
20240603,154600,829574510,4800,4800,4800,4800,0
20240603,154500,829574510,4800,4800,4800,4800,0
20240603,154400,829574510,4800,4800,4800,4800,0
20240603,154300,829574510,4800,4800,4800,4800,0
20240603,154200,829574510,4800,4800,4800,4800,0
20240603,154100,829574510,4800,4800,4800,4800,0
20240603,154000,829574510,4800,4800,4800,4800,0
20240603,153900,829574510,4800,4800,4800,4800,0
20240603,153800,829574510,4800,4800,4800,4800,0
20240603,153700,829574510,4800,4800,4800,4800,0
20240603,153600,829574510,4800,4800,4800,4800,0
20240603,153500,829574510,4800,4800,4800,4800,0
20240603,153400,829574510,4800,4800,4800,4800,0
20240603,153300,829574510,4800,4800,4800,4800,0
20240603,153200,829574510,4800,4800,4800,4800,0
20240603,153100,829574510,4800,4800,4800,4800,0
20240603,153000,829574510,4800,4800,4800,4800,20380
20240603,152900,731750510,4800,4800,4800,4800,0
20240603,152800,731750510,4800,4800,4800,4800,0
20240603,152700,731750510,4800,4800,4800,4800,0
20240603,152600,731750510,4800,4800,4800,4800,0
20240603,152500,731750510,4800,4800,4800,4800,0
20240603,152400,731750510,4800,4800,4800,4800,0
20240603,152300,731750510,4800,4800,4800,4800,0
20240603,152200,731750510,4800,4800,4800,4800,0
20240603,152100,731750510,4800,4800,4800,4800,0
20240603,152000,731750510,4800,4800,4800,4800,0
20240603,151900,731750510,4800,4805,4805,4800,506
20240603,151800,729319425,4805,4805,4805,4800,1427
20240603,151700,722463580,4805,4805,4805,4800,3887
20240603,151600,703800460,4805,4805,4810,4800,5966
20240603,151500,675142560,4805,4810,4810,4805,3646
20240603,151400,657618080,4810,4810,4810,4805,687
20240603,151300,654316390,4810,4810,4815,4810,2015
20240603,151200,644624235,4810,4825,4825,4810,5373
20240603,151100,618742895,4820,4820,4825,4820,659
20240603,151000,615566410,4820,4825,4825,4820,1763
20240603,150900,607060135,4825,4825,4825,4825,100
20240603,150800,606577635,4830,4830,4830,4830,5
20240603,150700,606553485,4830,4830,4830,4830,10
20240603,150600,606505185,4830,4830,4830,4830,297
20240603,150500,605070675,4825,4830,4830,4825,2011
20240603,150400,595367170,4830,4830,4830,4825,676
20240603,150300,592105430,4825,4830,4835,4825,600
20240603,150200,589206805,4830,4835,4835,4830,2320
20240603,150100,577999910,4835,4835,4835,4835,53
20240603,150000,577743655,4840,4835,4840,4835,121
20240603,145900,577158615,4830,4835,4835,4830,1000
20240603,145800,572328110,4840,4840,4840,4840,1
20240603,145700,572323270,4840,4835,4840,4835,1041
20240603,145600,567289830,4835,4840,4840,4835,3690
20240603,145500,549448635,4835,4840,4840,4835,43
20240603,145400,549240605,4840,4845,4845,4840,463
20240603,145300,546999670,4840,4840,4840,4840,220
20240603,145200,545934870,4840,4840,4840,4840,500
20240603,145100,543514870,4840,4840,4840,4840,75
20240603,145000,543151870,4845,4845,4845,4845,0
20240603,144900,543151870,4845,4845,4845,4845,50
20240603,144800,542909620,4845,4845,4845,4845,150
20240603,144700,542182870,4845,4845,4845,4845,150
20240603,144600,541456120,4850,4850,4850,4850,0
20240603,144500,541456120,4850,4850,4850,4850,0
20240603,144400,541456120,4850,4845,4850,4845,2050
20240603,144300,531519165,4845,4845,4845,4845,2
20240603,144200,531509475,4840,4840,4840,4840,690
20240603,144100,528169875,4840,4845,4845,4840,757
20240603,144000,524504710,4845,4845,4845,4845,0
20240603,143900,524504710,4845,4845,4845,4845,0
20240603,143800,524504710,4845,4845,4845,4845,1
20240603,143700,524499865,4840,4845,4845,4840,1317
20240603,143600,518124580,4845,4845,4845,4845,46
20240603,143500,517901710,4845,4845,4845,4845,1
20240603,143400,517896865,4840,4840,4840,4840,1
20240603,143300,517892025,4845,4845,4845,4845,100
20240603,143200,517407525,4845,4845,4845,4845,0
20240603,143100,517407525,4845,4845,4845,4845,5
20240603,143000,517383300,4845,4845,4845,4845,278
20240603,142900,516036390,4845,4845,4845,4845,0
20240603,142800,516036390,4845,4850,4850,4845,500
20240603,142700,513612060,4855,4850,4855,4850,613
20240603,142600,510639005,4845,4845,4845,4845,0
20240603,142500,510639005,4845,4840,4845,4840,860
20240603,142400,506472310,4840,4840,4840,4840,0
20240603,142300,506472310,4840,4840,4840,4840,50
20240603,142200,506230310,4845,4845,4845,4845,1000
20240603,142100,501385310,4845,4845,4845,4845,130
20240603,142000,500755460,4845,4845,4845,4845,0
20240603,141900,500755460,4845,4845,4845,4845,0
20240603,141800,500755460,4845,4845,4845,4845,353
20240603,141700,499045175,4845,4845,4845,4845,162
20240603,141600,498260285,4840,4845,4845,4840,101
20240603,141500,497771440,4840,4840,4840,4840,1100
20240603,141400,492447440,4840,4845,4845,4840,600
20240603,141300,489542940,4845,4845,4845,4845,43
20240603,141200,489334605,4845,4845,4845,4845,1
20240603,141100,489329760,4845,4845,4845,4845,1693
20240603,141000,481127175,4850,4850,4850,4850,1
20240603,140900,481122325,4850,4850,4850,4850,737
20240603,140800,477547875,4855,4855,4855,4855,0
20240603,140700,477547875,4855,4855,4855,4855,3
20240603,140600,477533310,4855,4855,4855,4855,0
20240603,140500,477533310,4855,4855,4855,4855,0
20240603,140400,477533310,4855,4860,4860,4855,469
20240603,140300,475255795,4860,4860,4860,4860,213
20240603,140200,474220615,4860,4860,4860,4860,100
20240603,140100,473734615,4860,4860,4860,4860,0
20240603,140000,473734615,4860,4860,4860,4860,0
20240603,135900,473734615,4860,4860,4860,4860,1
20240603,135800,473729755,4855,4855,4855,4855,775
20240603,135700,469967130,4855,4855,4855,4855,0
20240603,135600,469967130,4855,4855,4855,4855,0
20240603,135500,469967130,4855,4855,4855,4855,0
20240603,135400,469967130,4855,4855,4855,4855,0
20240603,135300,469967130,4855,4855,4855,4855,0
20240603,135200,469967130,4855,4855,4855,4855,225
20240603,135100,468874755,4855,4860,4860,4855,255
20240603,135000,467635955,4860,4860,4860,4860,2
20240603,134900,467626235,4855,4855,4855,4855,175
20240603,134800,466776610,4855,4855,4855,4855,10
20240603,134700,466728060,4855,4850,4855,4850,74
20240603,134600,466369155,4850,4850,4850,4850,0
20240603,134500,466369155,4850,4850,4850,4850,86
20240603,134400,465952055,4850,4850,4850,4850,1
20240603,134300,465947205,4840,4840,4840,4840,0
20240603,134200,465947205,4840,4840,4840,4840,0
20240603,134100,465947205,4840,4840,4840,4840,0
20240603,134000,465947205,4840,4840,4840,4840,0
20240603,133900,465947205,4840,4840,4840,4840,70
20240603,133800,465608405,4855,4845,4855,4840,3
20240603,133700,465593865,4845,4845,4845,4845,127
20240603,133600,464978550,4845,4845,4845,4845,611
20240603,133500,462018255,4850,4845,4850,4845,31
20240603,133400,461868050,4855,4855,4855,4855,0
20240603,133300,461868050,4855,4855,4855,4855,117
20240603,133200,461300015,4860,4860,4860,4860,13
20240603,133100,461236835,4860,4850,4860,4845,3989
20240603,133000,441881050,4845,4845,4845,4845,288
20240603,132900,440485690,4845,4845,4845,4845,2
20240603,132800,440476000,4845,4845,4845,4845,180
20240603,132700,439603900,4845,4850,4850,4845,200
20240603,132600,438634800,4850,4845,4850,4845,444
20240603,132500,436483615,4845,4845,4845,4845,113
20240603,132400,435936130,4845,4845,4845,4845,100
20240603,132300,435451630,4845,4845,4845,4845,20
20240603,132200,435354730,4845,4845,4845,4845,324
20240603,132100,433784950,4850,4850,4850,4850,0
20240603,132000,433784950,4850,4845,4850,4845,250
20240603,131900,432573350,4845,4845,4845,4845,171
20240603,131800,431744855,4845,4845,4845,4845,1
20240603,131700,431740010,4845,4840,4845,4840,26
20240603,131600,431614165,4840,4840,4840,4840,2
20240603,131500,431604485,4845,4845,4845,4845,0
20240603,131400,431604485,4845,4845,4845,4845,909
20240603,131300,427200380,4845,4845,4845,4845,84
20240603,131200,426793400,4850,4850,4850,4850,10
20240603,131100,426744900,4850,4850,4850,4850,54
20240603,131000,426483000,4850,4850,4850,4850,1
20240603,130900,426478150,4845,4845,4845,4845,1100
20240603,130800,421148650,4850,4850,4850,4850,0
20240603,130700,421148650,4850,4850,4850,4850,0
20240603,130600,421148650,4850,4850,4850,4850,20
20240603,130500,421051650,4850,4850,4850,4850,0
20240603,130400,421051650,4850,4850,4850,4850,1
20240603,130300,421046800,4850,4850,4850,4850,0
20240603,130200,421046800,4850,4850,4850,4850,110
20240603,130100,420513300,4850,4850,4850,4850,0
20240603,130000,420513300,4850,4850,4850,4850,1
20240603,125900,420508450,4850,4850,4850,4850,0
20240603,125800,420508450,4850,4850,4850,4850,0
20240603,125700,420508450,4850,4850,4850,4850,170
20240603,125600,419683950,4850,4850,4850,4850,515
20240603,125500,417186200,4850,4850,4850,4850,0
20240603,125400,417186200,4850,4850,4850,4850,0
20240603,125300,417186200,4850,4850,4850,4850,0
20240603,125200,417186200,4850,4850,4850,4850,146
20240603,125100,416478100,4850,4850,4850,4850,0
20240603,125000,416478100,4850,4850,4850,4850,101
20240603,124900,415988250,4850,4850,4850,4850,250
20240603,124800,414775750,4855,4855,4855,4855,0
20240603,124700,414775750,4855,4855,4855,4855,14
20240603,124600,414707780,4850,4855,4855,4850,103
20240603,124500,414208225,4855,4855,4855,4855,0
20240603,124400,414208225,4855,4855,4855,4850,116
20240603,124300,413645050,4855,4865,4865,4855,49
20240603,124200,413406830,4865,4865,4865,4865,15
20240603,124100,413333855,4865,4865,4865,4865,0
20240603,124000,413333855,4865,4865,4865,4865,10
20240603,123900,413285205,4865,4860,4865,4860,15
20240603,123800,413212280,4855,4850,4855,4850,1926
20240603,123700,403862675,4850,4850,4850,4850,0
20240603,123600,403862675,4850,4850,4850,4850,169
20240603,123500,403043025,4850,4850,4850,4850,35
20240603,123400,402873275,4850,4850,4850,4850,118
20240603,123300,402300975,4850,4850,4850,4850,5
20240603,123200,402276725,4855,4840,4855,4840,65
20240603,123100,401962110,4840,4855,4855,4840,31
20240603,123000,401812055,4840,4850,4850,4840,100
20240603,122900,401327955,4855,4855,4855,4855,3
20240603,122800,401313390,4840,4845,4845,4840,285
20240603,122700,399933775,4855,4855,4855,4855,1
20240603,122600,399928920,4840,4840,4840,4840,0
20240603,122500,399928920,4840,4840,4840,4840,3
20240603,122400,399914400,4855,4850,4855,4850,5
20240603,122300,399890145,4840,4840,4840,4840,1
20240603,122200,399885305,4850,4850,4850,4850,0
20240603,122100,399885305,4850,4840,4850,4825,4282
20240603,122000,379191345,4845,4845,4845,4845,20
20240603,121900,379094445,4835,4835,4835,4835,0
20240603,121800,379094445,4835,4835,4835,4835,1341
20240603,121700,372610710,4835,4835,4835,4835,10
20240603,121600,372562360,4835,4835,4835,4835,4
20240603,121500,372543020,4835,4835,4835,4830,33
20240603,121400,372383530,4835,4840,4840,4835,1504
20240603,121300,365111010,4840,4845,4845,4840,718
20240603,121200,361635740,4840,4840,4840,4840,2400
20240603,121100,350019740,4840,4840,4840,4840,0
20240603,121000,350019740,4840,4845,4845,4840,303
20240603,120900,348551720,4840,4840,4840,4840,203
20240603,120800,347569200,4840,4850,4850,4840,2113
20240603,120700,337330565,4855,4860,4860,4855,239
20240603,120600,336170210,4855,4855,4855,4855,282
20240603,120500,334801100,4855,4855,4855,4855,2
20240603,120400,334791390,4845,4850,4850,4845,450
20240603,120300,332609795,4855,4855,4855,4855,0
20240603,120200,332609795,4855,4850,4855,4850,300
20240603,120100,331154295,4850,4850,4850,4850,300
20240603,120000,329699295,4855,4855,4855,4855,5
20240603,115900,329675020,4855,4855,4855,4855,76
20240603,115800,329306040,4855,4855,4855,4855,33
20240603,115700,329145825,4855,4855,4855,4855,384
20240603,115600,327281505,4855,4855,4855,4855,12
20240603,115500,327223245,4855,4855,4855,4855,1
20240603,115400,327218390,4845,4845,4845,4845,2
20240603,115300,327208700,4845,4845,4845,4845,184
20240603,115200,326317220,4845,4845,4845,4845,31
20240603,115100,326167025,4845,4845,4845,4845,40
20240603,115000,325973225,4845,4845,4845,4845,106
20240603,114900,325459655,4845,4855,4855,4845,3
20240603,114800,325445110,4845,4845,4845,4845,5
20240603,114700,325420885,4845,4845,4845,4845,5
20240603,114600,325396660,4840,4855,4855,4840,273
20240603,114500,324072745,4835,4845,4845,4835,47
20240603,114400,323845375,4855,4850,4855,4835,1401
20240603,114300,317057750,4850,4860,4860,4850,21
20240603,114200,316955890,4850,4850,4850,4850,0
20240603,114100,316955890,4850,4855,4855,4850,250
20240603,114000,315742550,4855,4855,4855,4855,216
20240603,113900,314693870,4855,4855,4855,4855,77
20240603,113800,314320035,4860,4855,4860,4850,1001
20240603,113700,309464110,4860,4860,4860,4860,1
20240603,113600,309459250,4865,4865,4865,4865,0
20240603,113500,309459250,4865,4860,4865,4855,201
20240603,113400,308483240,4865,4860,4865,4860,54
20240603,113300,308220545,4860,4860,4860,4860,3
20240603,113200,308205965,4865,4865,4865,4865,0
20240603,113100,308205965,4865,4860,4865,4860,20
20240603,113000,308108760,4860,4860,4860,4860,1
20240603,112900,308103900,4865,4850,4865,4850,202
20240603,112800,307124170,4865,4865,4865,4865,0
20240603,112700,307124170,4865,4855,4865,4855,7
20240603,112600,307090175,4855,4865,4865,4855,5
20240603,112500,307065890,4850,4850,4850,4850,1798
20240603,112400,298345590,4850,4860,4865,4850,571
20240603,112300,295575300,4865,4850,4865,4850,2170
20240603,112200,285050785,4865,4865,4865,4865,5
20240603,112100,285026460,4870,4870,4870,4870,50
20240603,112000,284782960,4870,4855,4870,4850,123
20240603,111900,284186040,4855,4870,4870,4855,142
20240603,111800,283496465,4875,4875,4875,4875,0
20240603,111700,283496465,4875,4875,4875,4875,0
20240603,111600,283496465,4875,4855,4875,4850,1325
20240603,111500,277066005,4875,4875,4875,4875,0
20240603,111400,277066005,4875,4855,4875,4855,658
20240603,111300,273871395,4855,4865,4865,4855,825
20240603,111200,269864255,4860,4860,4860,4860,359
20240603,111100,268119515,4855,4865,4865,4855,2141
20240603,111000,257714960,4870,4875,4875,4870,301
20240603,110900,256248950,4875,4875,4875,4875,152
20240603,110800,255507950,4875,4875,4875,4875,0
20240603,110700,255507950,4875,4870,4875,4870,262
20240603,110600,254231810,4870,4875,4875,4870,13
20240603,110500,254168495,4870,4875,4875,4870,2289
20240603,110400,243020005,4875,4880,4880,4875,750
20240603,110300,239363505,4880,4880,4880,4875,285
20240603,110200,237973705,4880,4880,4880,4880,51
20240603,110100,237724825,4875,4875,4875,4875,92
20240603,110000,237276325,4880,4880,4880,4880,1246
20240603,105900,231195845,4885,4885,4885,4885,2
20240603,105800,231186075,4885,4885,4885,4885,506
20240603,105700,228714265,4885,4885,4885,4885,5
20240603,105600,228689840,4885,4885,4885,4885,127
20240603,105500,228069445,4885,4885,4885,4885,0
20240603,105400,228069445,4885,4875,4885,4870,206
20240603,105300,227066185,4870,4870,4875,4865,559
20240603,105200,224344760,4875,4875,4875,4875,8
20240603,105100,224305760,4875,4885,4885,4875,2728
20240603,105000,211000970,4885,4885,4885,4885,5272
20240603,104900,185247250,4890,4900,4900,4890,3650
20240603,104800,167398660,4895,4895,4895,4895,0
20240603,104700,167398660,4895,4895,4895,4895,603
20240603,104600,164446975,4900,4895,4900,4895,283
20240603,104500,163061685,4895,4900,4900,4895,17
20240603,104400,162978420,4900,4900,4900,4900,96
20240603,104300,162508020,4900,4900,4900,4900,12
20240603,104200,162449220,4900,4900,4900,4900,2
20240603,104100,162439420,4900,4900,4900,4900,8
20240603,104000,162400220,4900,4900,4900,4900,0
20240603,103900,162400220,4900,4900,4900,4900,800
20240603,103800,158480220,4900,4900,4900,4900,5
20240603,103700,158455720,4900,4890,4900,4890,510
20240603,103600,155958820,4890,4900,4900,4890,1034
20240603,103500,150900500,4900,4900,4900,4890,164
20240603,103400,150097340,4900,4900,4900,4900,1
20240603,103300,150092440,4895,4895,4895,4895,507
20240603,103200,147610675,4895,4890,4895,4890,458
20240603,103100,145370815,4895,4895,4895,4895,0
20240603,103000,145370815,4895,4895,4895,4895,1
20240603,102900,145365920,4895,4895,4895,4895,1075
20240603,102800,140103795,4895,4900,4900,4895,1538
20240603,102700,132575200,4900,4905,4905,4900,738
20240603,102600,128958995,4900,4910,4910,4900,311
20240603,102500,127434060,4910,4910,4910,4910,0
20240603,102400,127434060,4910,4910,4910,4910,0
20240603,102300,127434060,4910,4910,4910,4910,215
20240603,102200,126378410,4910,4915,4915,4910,2
20240603,102100,126368585,4910,4910,4910,4910,220
20240603,102000,125288385,4925,4925,4925,4925,152
20240603,101900,124539785,4925,4925,4925,4925,0
20240603,101800,124539785,4925,4925,4925,4925,52
20240603,101700,124283685,4925,4925,4925,4925,1
20240603,101600,124278760,4920,4920,4920,4910,457
20240603,101500,122030380,4920,4920,4920,4920,1
20240603,101400,122025460,4920,4920,4920,4920,1
20240603,101300,122020540,4920,4920,4920,4920,1
20240603,101200,122015620,4920,4915,4920,4915,226
20240603,101100,120904795,4915,4915,4915,4915,0
20240603,101000,120904795,4915,4905,4915,4905,21
20240603,100900,120801780,4915,4905,4915,4905,22
20240603,100800,120693860,4900,4900,4900,4900,501
20240603,100700,118238960,4900,4900,4900,4900,40
20240603,100600,118042960,4900,4900,4900,4900,72
20240603,100500,117690160,4900,4900,4900,4900,0
20240603,100400,117690160,4900,4900,4900,4900,158
20240603,100300,116915960,4900,4900,4900,4900,1562
20240603,100200,109262160,4900,4900,4900,4895,312
20240603,100100,107734635,4900,4910,4910,4900,3782
20240603,100000,89196140,4910,4910,4910,4905,489
20240603,095900,86795165,4910,4910,4910,4910,48
20240603,095800,86559485,4930,4930,4930,4930,21
20240603,095700,86455955,4935,4935,4935,4935,1
20240603,095600,86451020,4905,4905,4905,4905,385
20240603,095500,84562595,4905,4905,4905,4905,4083
20240603,095400,64535480,4935,4935,4935,4935,1
20240603,095300,64530545,4905,4940,4940,4905,16
20240603,095200,64452030,4890,4890,4890,4890,0
20240603,095100,64452030,4890,4890,4890,4890,0
20240603,095000,64452030,4890,4930,4930,4890,2000
20240603,094900,54639365,4940,4940,4940,4940,0
20240603,094800,54639365,4940,4940,4940,4940,100
20240603,094700,54145365,4940,4940,4940,4940,0
20240603,094600,54145365,4940,4940,4940,4940,0
20240603,094500,54145365,4940,4940,4940,4940,3
20240603,094400,54130545,4940,4940,4940,4940,19
20240603,094300,54036685,4940,4940,4940,4940,11
20240603,094200,53982345,4940,4940,4940,4940,301
20240603,094100,52495405,4920,4920,4920,4920,12
20240603,094000,52436365,4920,4940,4940,4920,299
20240603,093900,50959605,4940,4940,4940,4940,27
20240603,093800,50826225,4940,4940,4940,4940,4
20240603,093700,50806465,4950,4950,4950,4950,1
20240603,093600,50801515,4955,4955,4955,4955,0
20240603,093500,50801515,4955,4955,4955,4955,0
20240603,093400,50801515,4955,4955,4955,4955,1
20240603,093300,50796560,4940,4950,4950,4940,1098
20240603,093200,45371305,4960,4960,4960,4960,0
20240603,093100,45371305,4960,4950,4965,4950,40
20240603,093000,45173230,4950,4950,4950,4950,0
20240603,092900,45173230,4950,4950,4950,4950,203
20240603,092800,44168380,4950,4950,4950,4950,201
20240603,092700,43173430,4950,4950,4950,4950,261
20240603,092600,41881480,4950,4950,4950,4950,0
20240603,092500,41881480,4950,4950,4950,4950,1
20240603,092400,41876530,4945,4960,4960,4945,86
20240603,092300,41450630,4960,4960,4960,4960,0
20240603,092200,41450630,4960,4950,4960,4950,7
20240603,092100,41415970,4950,4950,4950,4950,93
20240603,092000,40955620,4945,4945,4945,4945,1
20240603,091900,40950675,4950,4950,4950,4950,0
20240603,091800,40950675,4950,4950,4950,4950,0
20240603,091700,40950675,4950,4950,4950,4950,5
20240603,091600,40925925,4965,4965,4965,4965,157
20240603,091500,40146420,4970,4980,4980,4970,210
20240603,091400,39101720,4985,4985,4985,4985,1000
20240603,091300,34116720,4985,4975,4985,4975,561
20240603,091200,31322680,4980,4965,4980,4965,1721
20240603,091100,22763025,4965,4935,4965,4915,197
20240603,091000,21788475,4935,4925,4935,4920,142
20240603,090900,21089770,4920,4920,4920,4920,1191
20240603,090800,15230050,4920,4920,4920,4920,22
20240603,090700,15121810,4915,4895,4915,4890,454
20240603,090600,12894900,4895,4910,4910,4895,150
20240603,090500,12160380,4915,4915,4915,4915,130
20240603,090400,11521430,4915,4915,4915,4915,0
20240603,090300,11521430,4915,4915,4915,4895,510
20240603,090200,9024120,4915,4915,4915,4915,3
20240603,090100,9009375,4920,4920,4920,4885,231
20240603,090000,7879855,4920,4885,4920,4885,1613