stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,212400,1728225480,4020,4020,4020,4020,3077
20240604,212300,1728225480,4020,4020,4020,4020,0
20240604,212200,1728225480,4020,4020,4020,4020,0
20240604,212100,1728225480,4020,4020,4020,4020,0
20240604,212000,1728225480,4020,4020,4020,4020,0
20240604,211900,1728225480,4020,4020,4020,4020,0
20240604,211800,1728225480,4020,4020,4020,4020,0
20240604,211700,1728225480,4020,4020,4020,4020,0
20240604,211600,1728225480,4020,4020,4020,4020,0
20240604,211500,1728225480,4020,4020,4020,4020,0
20240604,211400,1728225480,4020,4020,4020,4020,0
20240604,211300,1728225480,4020,4020,4020,4020,0
20240604,211200,1728225480,4020,4020,4020,4020,0
20240604,211100,1728225480,4020,4020,4020,4020,0
20240604,211000,1728225480,4020,4020,4020,4020,0
20240604,210900,1728225480,4020,4020,4020,4020,0
20240604,210800,1728225480,4020,4020,4020,4020,0
20240604,210700,1728225480,4020,4020,4020,4020,0
20240604,210600,1728225480,4020,4020,4020,4020,0
20240604,210500,1728225480,4020,4020,4020,4020,0
20240604,210400,1728225480,4020,4020,4020,4020,0
20240604,210300,1728225480,4020,4020,4020,4020,0
20240604,210200,1728225480,4020,4020,4020,4020,0
20240604,210100,1728225480,4020,4020,4020,4020,0
20240604,210000,1728225480,4020,4020,4020,4020,0
20240604,205900,1728225480,4020,4020,4020,4020,0
20240604,205800,1728225480,4020,4020,4020,4020,0
20240604,205700,1728225480,4020,4020,4020,4020,0
20240604,205600,1728225480,4020,4020,4020,4020,0
20240604,205500,1728225480,4020,4020,4020,4020,0
20240604,205400,1728225480,4020,4020,4020,4020,3077
20240604,205300,1728225480,4020,4020,4020,4020,0
20240604,205200,1728225480,4020,4020,4020,4020,0
20240604,205100,1728225480,4020,4020,4020,4020,0
20240604,205000,1728225480,4020,4020,4020,4020,0
20240604,204900,1728225480,4020,4020,4020,4020,0
20240604,204800,1728225480,4020,4020,4020,4020,0
20240604,204700,1728225480,4020,4020,4020,4020,0
20240604,204600,1728225480,4020,4020,4020,4020,0
20240604,204500,1728225480,4020,4020,4020,4020,0
20240604,204400,1728225480,4020,4020,4020,4020,0
20240604,204300,1728225480,4020,4020,4020,4020,0
20240604,204200,1728225480,4020,4020,4020,4020,0
20240604,204100,1728225480,4020,4020,4020,4020,0
20240604,204000,1728225480,4020,4020,4020,4020,0
20240604,203900,1728225480,4020,4020,4020,4020,0
20240604,203800,1728225480,4020,4020,4020,4020,0
20240604,203700,1728225480,4020,4020,4020,4020,0
20240604,203600,1728225480,4020,4020,4020,4020,0
20240604,203500,1728225480,4020,4020,4020,4020,0
20240604,203400,1728225480,4020,4020,4020,4020,0
20240604,203300,1728225480,4020,4020,4020,4020,0
20240604,203200,1728225480,4020,4020,4020,4020,0
20240604,203100,1728225480,4020,4020,4020,4020,0
20240604,203000,1728225480,4020,4020,4020,4020,0
20240604,202900,1728225480,4020,4020,4020,4020,0
20240604,202800,1728225480,4020,4020,4020,4020,0
20240604,202700,1728225480,4020,4020,4020,4020,0
20240604,202600,1728225480,4020,4020,4020,4020,0
20240604,202500,1728225480,4020,4020,4020,4020,0
20240604,202400,1728225480,4020,4020,4020,4020,3077
20240604,202300,1728225480,4020,4020,4020,4020,0
20240604,202200,1728225480,4020,4020,4020,4020,0
20240604,202100,1728225480,4020,4020,4020,4020,0
20240604,202000,1728225480,4020,4020,4020,4020,0
20240604,201900,1728225480,4020,4020,4020,4020,0
20240604,201800,1728225480,4020,4020,4020,4020,0
20240604,201700,1728225480,4020,4020,4020,4020,0
20240604,201600,1728225480,4020,4020,4020,4020,0
20240604,201500,1728225480,4020,4020,4020,4020,0
20240604,201400,1728225480,4020,4020,4020,4020,0
20240604,201300,1728225480,4020,4020,4020,4020,0
20240604,201200,1728225480,4020,4020,4020,4020,0
20240604,201100,1728225480,4020,4020,4020,4020,0
20240604,201000,1728225480,4020,4020,4020,4020,0
20240604,200900,1728225480,4020,4020,4020,4020,0
20240604,200800,1728225480,4020,4020,4020,4020,0
20240604,200700,1728225480,4020,4020,4020,4020,0
20240604,200600,1728225480,4020,4020,4020,4020,0
20240604,200500,1728225480,4020,4020,4020,4020,0
20240604,200400,1728225480,4020,4020,4020,4020,0
20240604,200300,1728225480,4020,4020,4020,4020,0
20240604,200200,1728225480,4020,4020,4020,4020,0
20240604,200100,1728225480,4020,4020,4020,4020,0
20240604,200000,1728225480,4020,4020,4020,4020,0
20240604,195900,1728225480,4020,4020,4020,4020,0
20240604,195800,1728225480,4020,4020,4020,4020,0
20240604,195700,1728225480,4020,4020,4020,4020,0
20240604,195600,1728225480,4020,4020,4020,4020,0
20240604,195500,1728225480,4020,4020,4020,4020,0
20240604,195400,1728225480,4020,4020,4020,4020,3077
20240604,195300,1728225480,4020,4020,4020,4020,0
20240604,195200,1728225480,4020,4020,4020,4020,0
20240604,195100,1728225480,4020,4020,4020,4020,0
20240604,195000,1728225480,4020,4020,4020,4020,0
20240604,194900,1728225480,4020,4020,4020,4020,0
20240604,194800,1728225480,4020,4020,4020,4020,0
20240604,194700,1728225480,4020,4020,4020,4020,0
20240604,194600,1728225480,4020,4020,4020,4020,0
20240604,194500,1728225480,4020,4020,4020,4020,0
20240604,194400,1728225480,4020,4020,4020,4020,0
20240604,194300,1728225480,4020,4020,4020,4020,0
20240604,194200,1728225480,4020,4020,4020,4020,0
20240604,194100,1728225480,4020,4020,4020,4020,0
20240604,194000,1728225480,4020,4020,4020,4020,0
20240604,193900,1728225480,4020,4020,4020,4020,0
20240604,193800,1728225480,4020,4020,4020,4020,0
20240604,193700,1728225480,4020,4020,4020,4020,0
20240604,193600,1728225480,4020,4020,4020,4020,0
20240604,193500,1728225480,4020,4020,4020,4020,0
20240604,193400,1728225480,4020,4020,4020,4020,0
20240604,193300,1728225480,4020,4020,4020,4020,0
20240604,193200,1728225480,4020,4020,4020,4020,0
20240604,193100,1728225480,4020,4020,4020,4020,0
20240604,193000,1728225480,4020,4020,4020,4020,0
20240604,192900,1728225480,4020,4020,4020,4020,0
20240604,192800,1728225480,4020,4020,4020,4020,0
20240604,192700,1728225480,4020,4020,4020,4020,0
20240604,192600,1728225480,4020,4020,4020,4020,0
20240604,192500,1728225480,4020,4020,4020,4020,0
20240604,192400,1728225480,4020,4020,4020,4020,3077
20240604,192300,1728225480,4020,4020,4020,4020,0
20240604,192200,1728225480,4020,4020,4020,4020,0
20240604,192100,1728225480,4020,4020,4020,4020,0
20240604,192000,1728225480,4020,4020,4020,4020,0
20240604,191900,1728225480,4020,4020,4020,4020,0
20240604,191800,1728225480,4020,4020,4020,4020,0
20240604,191700,1728225480,4020,4020,4020,4020,0
20240604,191600,1728225480,4020,4020,4020,4020,0
20240604,191500,1728225480,4020,4020,4020,4020,0
20240604,191400,1728225480,4020,4020,4020,4020,0
20240604,191300,1728225480,4020,4020,4020,4020,0
20240604,191200,1728225480,4020,4020,4020,4020,0
20240604,191100,1728225480,4020,4020,4020,4020,0
20240604,191000,1728225480,4020,4020,4020,4020,0
20240604,190900,1728225480,4020,4020,4020,4020,0
20240604,190800,1728225480,4020,4020,4020,4020,0
20240604,190700,1728225480,4020,4020,4020,4020,0
20240604,190600,1728225480,4020,4020,4020,4020,0
20240604,190500,1728225480,4020,4020,4020,4020,0
20240604,190400,1728225480,4020,4020,4020,4020,0
20240604,190300,1728225480,4020,4020,4020,4020,0
20240604,190200,1728225480,4020,4020,4020,4020,0
20240604,190100,1728225480,4020,4020,4020,4020,0
20240604,190000,1728225480,4020,4020,4020,4020,0
20240604,185900,1728225480,4020,4020,4020,4020,0
20240604,185800,1728225480,4020,4020,4020,4020,0
20240604,185700,1728225480,4020,4020,4020,4020,0
20240604,185600,1728225480,4020,4020,4020,4020,0
20240604,185500,1728225480,4020,4020,4020,4020,0
20240604,185400,1728225480,4020,4020,4020,4020,3077
20240604,185300,1728225480,4020,4020,4020,4020,0
20240604,185200,1728225480,4020,4020,4020,4020,0
20240604,185100,1728225480,4020,4020,4020,4020,0
20240604,185000,1728225480,4020,4020,4020,4020,0
20240604,184900,1728225480,4020,4020,4020,4020,0
20240604,184800,1728225480,4020,4020,4020,4020,0
20240604,184700,1728225480,4020,4020,4020,4020,0
20240604,184600,1728225480,4020,4020,4020,4020,0
20240604,184500,1728225480,4020,4020,4020,4020,0
20240604,184400,1728225480,4020,4020,4020,4020,0
20240604,184300,1728225480,4020,4020,4020,4020,0
20240604,184200,1728225480,4020,4020,4020,4020,0
20240604,184100,1728225480,4020,4020,4020,4020,0
20240604,184000,1728225480,4020,4020,4020,4020,0
20240604,183900,1728225480,4020,4020,4020,4020,0
20240604,183800,1728225480,4020,4020,4020,4020,0
20240604,183700,1728225480,4020,4020,4020,4020,0
20240604,183600,1728225480,4020,4020,4020,4020,0
20240604,183500,1728225480,4020,4020,4020,4020,0
20240604,183400,1728225480,4020,4020,4020,4020,0
20240604,183300,1728225480,4020,4020,4020,4020,0
20240604,183200,1728225480,4020,4020,4020,4020,0
20240604,183100,1728225480,4020,4020,4020,4020,0
20240604,183000,1728225480,4020,4020,4020,4020,0
20240604,182900,1728225480,4020,4020,4020,4020,0
20240604,182800,1728225480,4020,4020,4020,4020,0
20240604,182700,1728225480,4020,4020,4020,4020,0
20240604,182600,1728225480,4020,4020,4020,4020,0
20240604,182500,1728225480,4020,4020,4020,4020,0
20240604,182400,1728225480,4020,4020,4020,4020,3077
20240604,182300,1728225480,4020,4020,4020,4020,0
20240604,182200,1728225480,4020,4020,4020,4020,0
20240604,182100,1728225480,4020,4020,4020,4020,0
20240604,182000,1728225480,4020,4020,4020,4020,0
20240604,181900,1728225480,4020,4020,4020,4020,0
20240604,181800,1728225480,4020,4020,4020,4020,0
20240604,181700,1728225480,4020,4020,4020,4020,0
20240604,181600,1728225480,4020,4020,4020,4020,0
20240604,181500,1728225480,4020,4020,4020,4020,0
20240604,181400,1728225480,4020,4020,4020,4020,0
20240604,181300,1728225480,4020,4020,4020,4020,0
20240604,181200,1728225480,4020,4020,4020,4020,0
20240604,181100,1728225480,4020,4020,4020,4020,0
20240604,181000,1728225480,4020,4020,4020,4020,0
20240604,180900,1728225480,4020,4020,4020,4020,0
20240604,180800,1728225480,4020,4020,4020,4020,0
20240604,180700,1728225480,4020,4020,4020,4020,0
20240604,180600,1728225480,4020,4020,4020,4020,0
20240604,180500,1728225480,4020,4020,4020,4020,0
20240604,180400,1728225480,4020,4020,4020,4020,0
20240604,180300,1728225480,4020,4020,4020,4020,0
20240604,180200,1728225480,4020,4020,4020,4020,0
20240604,180100,1728225480,4020,4020,4020,4020,0
20240604,180000,1728225480,4020,4020,4020,4020,0
20240604,175900,1728225480,4020,4020,4020,4020,0
20240604,175800,1728225480,4020,4020,4020,4020,0
20240604,175700,1728225480,4020,4020,4020,4020,0
20240604,175600,1728225480,4020,4020,4020,4020,0
20240604,175500,1728225480,4020,4020,4020,4020,0
20240604,175400,1728225480,4020,4020,4020,4020,3077
20240604,175300,1728225480,4020,4020,4020,4020,0
20240604,175200,1728225480,4020,4020,4020,4020,0
20240604,175100,1728225480,4020,4020,4020,4020,0
20240604,175000,1728225480,4020,4020,4020,4020,0
20240604,174900,1728225480,4020,4020,4020,4020,0
20240604,174800,1728225480,4020,4020,4020,4020,0
20240604,174700,1728225480,4020,4020,4020,4020,0
20240604,174600,1728225480,4020,4020,4020,4020,0
20240604,174500,1728225480,4020,4020,4020,4020,0
20240604,174400,1728225480,4020,4020,4020,4020,0
20240604,174300,1728225480,4020,4020,4020,4020,0
20240604,174200,1728225480,4020,4020,4020,4020,0
20240604,174100,1728225480,4020,4020,4020,4020,0
20240604,174000,1728225480,4020,4020,4020,4020,0
20240604,173900,1728225480,4020,4020,4020,4020,0
20240604,173800,1728225480,4020,4020,4020,4020,0
20240604,173700,1728225480,4020,4020,4020,4020,0
20240604,173600,1728225480,4020,4020,4020,4020,0
20240604,173500,1728225480,4020,4020,4020,4020,0
20240604,173400,1728225480,4020,4020,4020,4020,0
20240604,173300,1728225480,4020,4020,4020,4020,0
20240604,173200,1728225480,4020,4020,4020,4020,0
20240604,173100,1728225480,4020,4020,4020,4020,0
20240604,173000,1728225480,4020,4020,4020,4020,0
20240604,172900,1728225480,4020,4020,4020,4020,0
20240604,172800,1728225480,4020,4020,4020,4020,0
20240604,172700,1728225480,4020,4020,4020,4020,0
20240604,172600,1728225480,4020,4020,4020,4020,0
20240604,172500,1728225480,4020,4020,4020,4020,0
20240604,172400,1728225480,4020,4020,4020,4020,3077
20240604,172300,1728225480,4020,4020,4020,4020,0
20240604,172200,1728225480,4020,4020,4020,4020,0
20240604,172100,1728225480,4020,4020,4020,4020,0
20240604,172000,1728225480,4020,4020,4020,4020,0
20240604,171900,1728225480,4020,4020,4020,4020,0
20240604,171800,1728225480,4020,4020,4020,4020,0
20240604,171700,1728225480,4020,4020,4020,4020,0
20240604,171600,1728225480,4020,4020,4020,4020,0
20240604,171500,1728225480,4020,4020,4020,4020,0
20240604,171400,1728225480,4020,4020,4020,4020,0
20240604,171300,1728225480,4020,4020,4020,4020,0
20240604,171200,1728225480,4020,4020,4020,4020,0
20240604,171100,1728225480,4020,4020,4020,4020,0
20240604,171000,1728225480,4020,4020,4020,4020,0
20240604,170900,1728225480,4020,4020,4020,4020,0
20240604,170800,1728225480,4020,4020,4020,4020,0
20240604,170700,1728225480,4020,4020,4020,4020,0
20240604,170600,1728225480,4020,4020,4020,4020,0
20240604,170500,1728225480,4020,4020,4020,4020,0
20240604,170400,1728225480,4020,4020,4020,4020,0
20240604,170300,1728225480,4020,4020,4020,4020,0
20240604,170200,1728225480,4020,4020,4020,4020,0
20240604,170100,1728225480,4020,4020,4020,4020,0
20240604,170000,1728225480,4020,4020,4020,4020,0
20240604,165900,1728225480,4020,4020,4020,4020,0
20240604,165800,1728225480,4020,4020,4020,4020,0
20240604,165700,1728225480,4020,4020,4020,4020,0
20240604,165600,1728225480,4020,4020,4020,4020,0
20240604,165500,1728225480,4020,4020,4020,4020,0
20240604,165400,1728225480,4020,4020,4020,4020,3077
20240604,165300,1728225480,4020,4020,4020,4020,0
20240604,165200,1728225480,4020,4020,4020,4020,0
20240604,165100,1728225480,4020,4020,4020,4020,0
20240604,165000,1728225480,4020,4020,4020,4020,0
20240604,164900,1728225480,4020,4020,4020,4020,0
20240604,164800,1728225480,4020,4020,4020,4020,0
20240604,164700,1728225480,4020,4020,4020,4020,0
20240604,164600,1728225480,4020,4020,4020,4020,0
20240604,164500,1728225480,4020,4020,4020,4020,0
20240604,164400,1728225480,4020,4020,4020,4020,0
20240604,164300,1728225480,4020,4020,4020,4020,0
20240604,164200,1728225480,4020,4020,4020,4020,0
20240604,164100,1728225480,4020,4020,4020,4020,0
20240604,164000,1728225480,4020,4020,4020,4020,0
20240604,163900,1728225480,4020,4020,4020,4020,0
20240604,163800,1728225480,4020,4020,4020,4020,0
20240604,163700,1728225480,4020,4020,4020,4020,0
20240604,163600,1728225480,4020,4020,4020,4020,0
20240604,163500,1728225480,4020,4020,4020,4020,0
20240604,163400,1728225480,4020,4020,4020,4020,0
20240604,163300,1728225480,4020,4020,4020,4020,0
20240604,163200,1728225480,4020,4020,4020,4020,0
20240604,163100,1728225480,4020,4020,4020,4020,0
20240604,163000,1728225480,4020,4020,4020,4020,0
20240604,162900,1728225480,4020,4020,4020,4020,0
20240604,162800,1728225480,4020,4020,4020,4020,0
20240604,162700,1728225480,4020,4020,4020,4020,0
20240604,162600,1728225480,4020,4020,4020,4020,0
20240604,162500,1728225480,4020,4020,4020,4020,0
20240604,162400,1728225480,4020,4020,4020,4020,3077
20240604,162300,1728225480,4020,4020,4020,4020,0
20240604,162200,1728225480,4020,4020,4020,4020,0
20240604,162100,1728225480,4020,4020,4020,4020,0
20240604,162000,1728225480,4020,4020,4020,4020,0
20240604,161900,1728225480,4020,4020,4020,4020,0
20240604,161800,1728225480,4020,4020,4020,4020,0
20240604,161700,1728225480,4020,4020,4020,4020,0
20240604,161600,1728225480,4020,4020,4020,4020,0
20240604,161500,1728225480,4020,4020,4020,4020,0
20240604,161400,1728225480,4020,4020,4020,4020,0
20240604,161300,1728225480,4020,4020,4020,4020,0
20240604,161200,1728225480,4020,4020,4020,4020,0
20240604,161100,1728225480,4020,4020,4020,4020,0
20240604,161000,1728225480,4020,4020,4020,4020,0
20240604,160900,1728225480,4020,4020,4020,4020,0
20240604,160800,1728225480,4020,4020,4020,4020,0
20240604,160700,1728225480,4020,4020,4020,4020,0
20240604,160600,1728225480,4020,4020,4020,4020,0
20240604,160500,1728225480,4020,4020,4020,4020,0
20240604,160400,1728225480,4020,4020,4020,4020,0
20240604,160300,1728225480,4020,4020,4020,4020,0
20240604,160200,1728225480,4020,4020,4020,4020,0
20240604,160100,1728225480,4020,4020,4020,4020,0
20240604,160000,1728225480,4020,4020,4020,4020,0
20240604,155900,1728225480,4020,4020,4020,4020,0
20240604,155800,1728225480,4020,4020,4020,4020,0
20240604,155700,1728225480,4020,4020,4020,4020,0
20240604,155600,1728225480,4020,4020,4020,4020,0
20240604,155500,1728225480,4020,4020,4020,4020,0
20240604,155400,1728225480,4020,4020,4020,4020,3077
20240604,155300,1728225480,4020,4020,4020,4020,0
20240604,155200,1728225480,4020,4020,4020,4020,0
20240604,155100,1728225480,4020,4020,4020,4020,0
20240604,155000,1728225480,4020,4020,4020,4020,0
20240604,154900,1728225480,4020,4020,4020,4020,0
20240604,154800,1728225480,4020,4020,4020,4020,0
20240604,154700,1728225480,4020,4020,4020,4020,0
20240604,154600,1728225480,4020,4020,4020,4020,0
20240604,154500,1728225480,4020,4020,4020,4020,0
20240604,154400,1728225480,4020,4020,4020,4020,0
20240604,154300,1728225480,4020,4020,4020,4020,0
20240604,154200,1728225480,4020,4020,4020,4020,0
20240604,154100,1728225480,4020,4020,4020,4020,0
20240604,154000,1728225480,4020,4020,4020,4020,0
20240604,153900,1728225480,4020,4020,4020,4020,0
20240604,153800,1728225480,4020,4020,4020,4020,0
20240604,153700,1728225480,4020,4020,4020,4020,0
20240604,153600,1728225480,4020,4020,4020,4020,0
20240604,153500,1728225480,4020,4020,4020,4020,0
20240604,153400,1728225480,4020,4020,4020,4020,0
20240604,153300,1728225480,4020,4020,4020,4020,0
20240604,153200,1728225480,4020,4020,4020,4020,0
20240604,153100,1728225480,4020,4020,4020,4020,0
20240604,153000,1728225480,4020,4020,4020,4020,3077
20240604,152900,1715855940,3995,3995,3995,3995,0
20240604,152800,1715855940,3995,3995,3995,3995,0
20240604,152700,1715855940,3995,3995,3995,3995,0
20240604,152600,1715855940,3995,3995,3995,3995,0
20240604,152500,1715855940,3995,3995,3995,3995,0
20240604,152400,1715855940,3995,3995,3995,3995,0
20240604,152300,1715855940,3995,3995,3995,3995,0
20240604,152200,1715855940,3995,3995,3995,3995,0
20240604,152100,1715855940,3995,3995,3995,3995,0
20240604,152000,1715855940,3995,3995,3995,3995,0
20240604,151900,1715855940,3995,3990,3995,3990,266
20240604,151800,1714794445,4000,3985,4000,3985,918
20240604,151700,1711129585,3980,3985,3985,3980,70
20240604,151600,1710850735,3980,3985,3985,3980,39
20240604,151500,1710695355,3990,3980,3990,3980,441
20240604,151400,1708936495,3985,3995,3995,3985,39
20240604,151300,1708780910,3995,4005,4005,3995,38
20240604,151200,1708628945,4000,3985,4000,3985,1152
20240604,151100,1704033105,3980,3980,3980,3980,0
20240604,151000,1704033105,3980,3975,3980,3975,556
20240604,150900,1701821375,3975,3975,3980,3975,108
20240604,150800,1701392070,3975,3970,3975,3970,799
20240604,150700,1698219195,3955,3955,3955,3955,0
20240604,150600,1698219195,3955,3955,3955,3955,86
20240604,150500,1697879065,3950,3950,3950,3950,0
20240604,150400,1697879065,3950,3950,3950,3950,1
20240604,150300,1697875115,3950,3950,3950,3950,523
20240604,150200,1695809265,3950,3950,3950,3950,100
20240604,150100,1695414265,3955,3955,3955,3955,30
20240604,150000,1695295615,3965,3955,3965,3955,186
20240604,145900,1694559795,3955,3950,3955,3950,68
20240604,145800,1694291170,3950,3950,3950,3950,178
20240604,145700,1693588070,3955,3955,3955,3955,1
20240604,145600,1693584115,3950,3950,3950,3950,164
20240604,145500,1692936315,3950,3945,3950,3945,207
20240604,145400,1692119165,3945,3945,3945,3945,122
20240604,145300,1691637875,3945,3945,3945,3945,8
20240604,145200,1691606315,3945,3945,3950,3945,171
20240604,145100,1690931690,3945,3950,3950,3945,36
20240604,145000,1690789595,3950,3940,3950,3940,255
20240604,144900,1689782900,3935,3940,3940,3935,73
20240604,144800,1689495590,3940,3945,3945,3940,122
20240604,144700,1689014905,3940,3940,3940,3935,316
20240604,144600,1687771230,3935,3945,3945,3935,2011
20240604,144500,1679851415,3945,3945,3945,3945,3
20240604,144400,1679839580,3945,3945,3945,3945,349
20240604,144300,1678462775,3945,3945,3950,3945,550
20240604,144200,1676292950,3950,3950,3950,3945,1610
20240604,144100,1669935270,3950,3955,3955,3950,2237
20240604,144000,1661095585,3960,3965,3965,3960,2571
20240604,143900,1650908125,3965,3970,3970,3965,482
20240604,143800,1648995250,3975,3975,3975,3975,0
20240604,143700,1648995250,3975,3975,3975,3975,92
20240604,143600,1648629550,3975,3975,3975,3975,0
20240604,143500,1648629550,3975,3975,3975,3975,10
20240604,143400,1648589800,3975,3975,3975,3975,0
20240604,143300,1648589800,3975,3975,3975,3975,255
20240604,143200,1647576175,3980,3990,3990,3975,374
20240604,143100,1646088035,3985,3985,3985,3985,16
20240604,143000,1646024275,3990,3990,3990,3985,52
20240604,142900,1645816915,3990,3990,3990,3990,31
20240604,142800,1645693225,3990,3990,3990,3990,32
20240604,142700,1645565545,3990,3985,3990,3985,62
20240604,142600,1645318470,3985,3985,3985,3985,58
20240604,142500,1645087340,3985,3980,3985,3980,29
20240604,142400,1644971825,3980,3985,3985,3980,30
20240604,142300,1644852375,3980,3975,3980,3975,32
20240604,142200,1644725025,3975,3975,3975,3975,19
20240604,142100,1644649500,3975,3975,3975,3975,25
20240604,142000,1644550125,3975,3975,3975,3975,15
20240604,141900,1644490500,3975,3975,3975,3975,2
20240604,141800,1644482550,3975,3985,3990,3975,63
20240604,141700,1644231365,3990,3980,3990,3980,57
20240604,141600,1644004375,3980,3975,3990,3975,37
20240604,141500,1643856905,3975,3975,3975,3975,206
20240604,141400,1643038055,3975,3975,3975,3975,19
20240604,141300,1642962530,3975,3980,3990,3975,43
20240604,141200,1642791200,3980,3975,3990,3975,237
20240604,141100,1641847965,3975,3990,3990,3975,30
20240604,141000,1641728500,3975,3975,3975,3975,110
20240604,140900,1641291250,3975,3985,3990,3975,267
20240604,140800,1640227940,3985,3980,3985,3975,323
20240604,140700,1638941945,3975,3975,3975,3970,220
20240604,140600,1638067455,3975,3975,3975,3975,91
20240604,140500,1637705730,3975,3975,3975,3975,86
20240604,140400,1637363880,3975,3975,3975,3975,6
20240604,140300,1637340030,3965,3965,3965,3965,10
20240604,140200,1637300380,3960,3975,3975,3960,197
20240604,140100,1636519240,3975,3975,3975,3975,76
20240604,140000,1636217140,3975,3975,3975,3975,38
20240604,135900,1636066090,3975,3970,3975,3970,41
20240604,135800,1635903120,3965,3965,3965,3965,402
20240604,135700,1634309190,3965,3970,3970,3965,298
20240604,135600,1633127510,3970,3965,3970,3965,41
20240604,135500,1632964840,3965,3965,3965,3965,40
20240604,135400,1632806240,3970,3975,3975,3970,101
20240604,135300,1632405020,3965,3975,3975,3965,362
20240604,135200,1630968490,3985,3985,3985,3985,0
20240604,135100,1630968490,3985,3980,3985,3980,31
20240604,135000,1630844965,3980,3965,3980,3965,241
20240604,134900,1629887435,3965,3975,3975,3965,757
20240604,134800,1626883245,3975,3975,3975,3975,0
20240604,134700,1626883245,3975,3980,3990,3975,648
20240604,134600,1624306340,3980,3980,3980,3975,917
20240604,134500,1620657665,3980,3975,3980,3975,516
20240604,134400,1618606530,3980,3980,3980,3980,108
20240604,134300,1618176690,3970,3970,3970,3970,724
20240604,134200,1615302410,3970,3970,3970,3970,0
20240604,134100,1615302410,3970,3980,3980,3970,4312
20240604,134000,1598180305,3980,4000,4000,3980,221
20240604,133900,1597299470,4005,3990,4005,3990,52
20240604,133800,1597091540,4005,3985,4005,3985,510
20240604,133700,1595058990,4020,4010,4020,4010,234
20240604,133600,1594119575,4005,4005,4005,4005,160
20240604,133500,1593478775,3970,4005,4005,3970,3335
20240604,133400,1580197505,4005,4005,4005,4000,408
20240604,133300,1578564580,4005,4005,4005,4000,471
20240604,133200,1576678245,4000,4000,4000,4000,306
20240604,133100,1575454245,4000,4005,4005,4000,3219
20240604,133000,1562574995,4005,4005,4005,4000,1136
20240604,132900,1558028925,4005,4010,4010,4005,861
20240604,132800,1554576820,4010,4010,4010,4010,482
20240604,132700,1552644000,4010,4005,4010,4000,3290
20240604,132600,1539476885,4005,4005,4010,4005,117
20240604,132500,1539008275,4010,4005,4010,4005,220
20240604,132400,1538127165,4005,4015,4015,4005,965
20240604,132300,1534256920,4020,4015,4025,4010,488
20240604,132200,1532297535,4015,4010,4015,4010,273
20240604,132100,1531201445,4030,4030,4030,4010,250
20240604,132000,1530194650,4030,4005,4030,4005,120
20240604,131900,1529711650,4005,4010,4010,4005,993
20240604,131800,1525734015,4010,4020,4025,4005,6619
20240604,131700,1499173215,4010,4020,4020,4010,1015
20240604,131600,1495098100,4025,4015,4025,4015,1011
20240604,131500,1491038010,4030,4015,4035,4010,978
20240604,131400,1487101630,4015,4025,4045,4005,5643
20240604,131300,1464444540,4025,4040,4060,4025,7193
20240604,131200,1435431095,4030,4060,4080,4030,6288
20240604,131100,1409953395,4060,4100,4115,4060,10567
20240604,131000,1366834430,4095,4125,4125,4095,1278
20240604,130900,1361575050,4130,4130,4140,4120,926
20240604,130800,1357753255,4135,4115,4135,4115,724
20240604,130700,1354769495,4115,4125,4125,4110,1356
20240604,130600,1349185450,4125,4105,4145,4090,6606
20240604,130500,1321834660,4105,4105,4110,4080,2821
20240604,130400,1310290730,4105,4130,4140,4105,1324
20240604,130300,1304837585,4130,4125,4140,4110,2825
20240604,130200,1293171740,4125,4095,4130,4085,2345
20240604,130100,1283538965,4095,4100,4120,4070,9773
20240604,130000,1243579935,4105,4200,4200,4100,13894
20240604,125900,1186017910,4200,4205,4220,4130,25077
20240604,125800,1081073580,4200,4410,4410,4170,72920
20240604,125700,767111120,4255,4255,4255,4255,0
20240604,125600,767111120,4255,4060,4255,4060,39850
20240604,125500,600923755,4060,4045,4060,4035,537
20240604,125400,598755245,4040,4045,4045,4040,800
20240604,125300,595522655,4040,4045,4045,4040,607
20240604,125200,593068430,4045,4060,4060,4045,34
20240604,125100,592930570,4060,4050,4060,4050,480
20240604,125000,590984470,4045,4045,4045,4045,25
20240604,124900,590883345,4045,4050,4050,4045,463
20240604,124800,589010485,4045,4050,4050,4045,152
20240604,124700,588394955,4060,4055,4060,4055,5
20240604,124600,588374665,4045,4045,4045,4045,0
20240604,124500,588374665,4045,4045,4045,4045,15
20240604,124400,588313990,4065,4065,4065,4065,0
20240604,124300,588313990,4065,4050,4065,4035,150
20240604,124200,587707630,4065,4060,4065,4060,54
20240604,124100,587488330,4065,4050,4065,4050,121
20240604,124000,586998260,4050,4065,4065,4050,202
20240604,123900,586179430,4085,4085,4085,4085,14
20240604,123800,586122240,4060,4095,4095,4060,142
20240604,123700,585542220,4065,4070,4070,4065,326
20240604,123600,584216030,4070,4070,4070,4070,0
20240604,123500,584216030,4070,4065,4095,4065,533
20240604,123400,582037815,4055,4030,4065,4030,819
20240604,123300,578719615,4050,4065,4065,4030,3718
20240604,123200,563620115,4065,4065,4070,4065,111
20240604,123100,563168800,4070,4075,4075,4070,205
20240604,123000,562334325,4070,4080,4125,4050,370
20240604,122900,560823105,4080,4050,4125,4050,7525
20240604,122800,530225255,4040,4050,4050,4030,296
20240604,122700,529027105,4050,4055,4055,4030,965
20240604,122600,525125190,4055,4045,4055,4035,1518
20240604,122500,518986515,4055,4075,4075,4055,788
20240604,122400,515777235,4095,4100,4100,4095,717
20240604,122300,512837560,4075,4080,4080,4075,1023
20240604,122200,508664870,4080,4075,4080,4075,815
20240604,122100,505340415,4110,4115,4115,4060,1479
20240604,122000,499264040,4130,4105,4140,4105,2166
20240604,121900,490314455,4105,4135,4145,4080,3460
20240604,121800,476010605,4130,3985,4145,3985,24269
20240604,121700,377482860,3985,4000,4010,3980,2046
20240604,121600,369303640,4010,4020,4025,3985,3306
20240604,121500,356068305,4025,4080,4080,4010,2153
20240604,121400,347373950,4090,4130,4130,4090,5517
20240604,121300,324706490,4125,4165,4165,4115,2591
20240604,121200,313970920,4165,4005,4220,4005,36998
20240604,121100,161653845,3985,3990,4015,3985,5570
20240604,121000,139349960,3980,3975,3980,3975,41
20240604,120900,139186785,3990,3970,3990,3970,896
20240604,120800,135611945,3965,3965,3965,3965,0
20240604,120700,135611945,3965,3965,3965,3965,0
20240604,120600,135611945,3965,3965,3965,3965,5
20240604,120500,135592120,3990,3975,4010,3975,3069
20240604,120400,123296885,3940,3940,3940,3940,106
20240604,120300,122879245,3935,3955,3955,3925,328
20240604,120200,121589000,4000,3935,4000,3920,11535
20240604,120100,75788645,3945,3945,3945,3945,0
20240604,120000,75788645,3945,3905,3945,3905,3937
20240604,115900,60372730,3905,3905,3905,3905,0
20240604,115800,60372730,3905,3905,3905,3905,0
20240604,115700,60372730,3905,3905,3905,3905,0
20240604,115600,60372730,3905,3905,3905,3905,0
20240604,115500,60372730,3905,3905,3905,3905,200
20240604,115400,59591730,3905,3905,3905,3905,0
20240604,115300,59591730,3905,3905,3905,3905,0
20240604,115200,59591730,3905,3905,3905,3905,0
20240604,115100,59591730,3905,3905,3905,3905,0
20240604,115000,59591730,3905,3905,3905,3905,0
20240604,114900,59591730,3905,3905,3905,3905,0
20240604,114800,59591730,3905,3905,3905,3905,0
20240604,114700,59591730,3905,3905,3905,3905,0
20240604,114600,59591730,3905,3905,3905,3905,0
20240604,114500,59591730,3905,3905,3905,3905,0
20240604,114400,59591730,3905,3905,3905,3905,0
20240604,114300,59591730,3905,3905,3905,3905,0
20240604,114200,59591730,3905,3905,3905,3905,0
20240604,114100,59591730,3905,3905,3905,3905,1
20240604,114000,59587825,3875,3885,3885,3875,136
20240604,113900,59060445,3885,3885,3885,3885,0
20240604,113800,59060445,3885,3885,3885,3885,0
20240604,113700,59060445,3885,3885,3885,3885,0
20240604,113600,59060445,3885,3885,3885,3885,0
20240604,113500,59060445,3885,3885,3885,3885,2
20240604,113400,59052675,3910,3910,3910,3910,0
20240604,113300,59052675,3910,3910,3910,3910,0
20240604,113200,59052675,3910,3910,3910,3910,0
20240604,113100,59052675,3910,3905,3910,3905,60
20240604,113000,58818145,3880,3880,3880,3880,500
20240604,112900,56878145,3880,3880,3880,3880,2
20240604,112800,56870385,3880,3880,3880,3880,1
20240604,112700,56866505,3880,3880,3880,3880,0
20240604,112600,56866505,3880,3880,3880,3880,0
20240604,112500,56866505,3880,3880,3880,3880,0
20240604,112400,56866505,3880,3880,3880,3880,0
20240604,112300,56866505,3880,3880,3880,3880,0
20240604,112200,56866505,3880,3880,3880,3880,1
20240604,112100,56862625,3880,3880,3880,3880,0
20240604,112000,56862625,3880,3880,3880,3880,0
20240604,111900,56862625,3880,3880,3880,3880,0
20240604,111800,56862625,3880,3880,3880,3880,0
20240604,111700,56862625,3880,3880,3880,3880,0
20240604,111600,56862625,3880,3880,3880,3880,0
20240604,111500,56862625,3880,3880,3880,3880,0
20240604,111400,56862625,3880,3880,3880,3880,0
20240604,111300,56862625,3880,3880,3880,3880,0
20240604,111200,56862625,3880,3880,3880,3880,0
20240604,111100,56862625,3880,3880,3880,3880,0
20240604,111000,56862625,3880,3890,3905,3880,91
20240604,110900,56508635,3880,3880,3880,3880,0
20240604,110800,56508635,3880,3880,3880,3880,0
20240604,110700,56508635,3880,3880,3880,3880,0
20240604,110600,56508635,3880,3880,3880,3880,0
20240604,110500,56508635,3880,3880,3880,3880,20
20240604,110400,56431035,3880,3880,3880,3880,0
20240604,110300,56431035,3880,3880,3880,3880,0
20240604,110200,56431035,3880,3880,3880,3880,0
20240604,110100,56431035,3880,3880,3880,3880,0
20240604,110000,56431035,3880,3880,3880,3880,1
20240604,105900,56427155,3905,3905,3905,3905,0
20240604,105800,56427155,3905,3905,3905,3905,0
20240604,105700,56427155,3905,3905,3905,3905,0
20240604,105600,56427155,3905,3905,3905,3905,0
20240604,105500,56427155,3905,3905,3905,3905,0
20240604,105400,56427155,3905,3905,3905,3905,20
20240604,105300,56349055,3905,3905,3905,3905,10
20240604,105200,56310005,3885,3885,3885,3885,0
20240604,105100,56310005,3885,3885,3885,3885,0
20240604,105000,56310005,3885,3885,3885,3885,0
20240604,104900,56310005,3885,3885,3885,3885,0
20240604,104800,56310005,3885,3885,3885,3885,0
20240604,104700,56310005,3885,3885,3885,3885,0
20240604,104600,56310005,3885,3905,3905,3885,31
20240604,104500,56189550,3875,3875,3875,3875,1
20240604,104400,56185675,3910,3910,3910,3910,0
20240604,104300,56185675,3910,3910,3910,3910,0
20240604,104200,56185675,3910,3910,3910,3910,0
20240604,104100,56185675,3910,3910,3910,3910,0
20240604,104000,56185675,3910,3910,3910,3910,5
20240604,103900,56166125,3900,3900,3900,3900,0
20240604,103800,56166125,3900,3900,3900,3900,0
20240604,103700,56166125,3900,3875,3900,3875,2991
20240604,103600,44523110,3870,3870,3870,3870,0
20240604,103500,44523110,3870,3870,3870,3870,28
20240604,103400,44414750,3850,3850,3850,3850,1
20240604,103300,44410900,3845,3845,3845,3845,0
20240604,103200,44410900,3845,3845,3845,3845,0
20240604,103100,44410900,3845,3845,3845,3845,0
20240604,103000,44410900,3845,3845,3845,3845,0
20240604,102900,44410900,3845,3845,3845,3845,0
20240604,102800,44410900,3845,3845,3845,3845,0
20240604,102700,44410900,3845,3845,3845,3845,0
20240604,102600,44410900,3845,3845,3845,3845,0
20240604,102500,44410900,3845,3845,3845,3845,0
20240604,102400,44410900,3845,3850,3850,3845,104
20240604,102300,44010910,3850,3850,3850,3850,0
20240604,102200,44010910,3850,3850,3850,3850,0
20240604,102100,44010910,3850,3850,3850,3850,0
20240604,102000,44010910,3850,3850,3850,3850,49
20240604,101900,43822260,3850,3850,3850,3850,0
20240604,101800,43822260,3850,3850,3850,3850,0
20240604,101700,43822260,3850,3850,3850,3850,0
20240604,101600,43822260,3850,3855,3855,3850,29
20240604,101500,43710475,3860,3860,3860,3860,40
20240604,101400,43556075,3860,3860,3860,3860,0
20240604,101300,43556075,3860,3860,3860,3860,0
20240604,101200,43556075,3860,3860,3860,3860,0
20240604,101100,43556075,3860,3860,3860,3860,0
20240604,101000,43556075,3860,3860,3860,3860,0
20240604,100900,43556075,3860,3860,3860,3860,1
20240604,100800,43552215,3885,3885,3885,3885,7
20240604,100700,43525020,3890,3890,3890,3885,27
20240604,100600,43420010,3890,3890,3890,3890,39
20240604,100500,43268300,3860,3860,3860,3860,0
20240604,100400,43268300,3860,3860,3860,3860,4
20240604,100300,43252860,3900,3855,3900,3855,2728
20240604,100200,32632225,3890,3890,3890,3890,0
20240604,100100,32632225,3890,3890,3890,3890,0
20240604,100000,32632225,3890,3890,3890,3890,30
20240604,095900,32515525,3895,3885,3895,3885,62
20240604,095800,32274250,3880,3890,3890,3880,42
20240604,095700,32111240,3890,3890,3890,3890,40
20240604,095600,31955640,3890,3890,3890,3890,32
20240604,095500,31831160,3890,3890,3890,3890,6
20240604,095400,31807820,3895,3895,3895,3895,0
20240604,095300,31807820,3895,3860,3895,3860,139
20240604,095200,31270670,3845,3845,3845,3845,0
20240604,095100,31270670,3845,3845,3845,3845,0
20240604,095000,31270670,3845,3845,3845,3845,0
20240604,094900,31270670,3845,3850,3850,3845,1679
20240604,094800,24810630,3850,3850,3850,3850,0
20240604,094700,24810630,3850,3850,3850,3850,0
20240604,094600,24810630,3850,3850,3850,3850,0
20240604,094500,24810630,3850,3850,3850,3850,0
20240604,094400,24810630,3850,3850,3850,3850,10
20240604,094300,24772130,3850,3850,3850,3850,0
20240604,094200,24772130,3850,3910,3910,3850,17
20240604,094100,24706260,3870,3850,3870,3845,981
20240604,094000,20924330,3870,3870,3870,3870,0
20240604,093900,20924330,3870,3870,3870,3870,247
20240604,093800,19968440,3870,3870,3870,3870,0
20240604,093700,19968440,3870,3870,3870,3870,58
20240604,093600,19743980,3870,3870,3870,3870,0
20240604,093500,19743980,3870,3875,3875,3870,100
20240604,093400,19356970,3870,3870,3870,3870,74
20240604,093300,19070590,3875,3905,3905,3875,177
20240604,093200,18384505,3915,3915,3915,3915,0
20240604,093100,18384505,3915,3870,3915,3870,86
20240604,093000,18050325,3860,3860,3860,3860,0
20240604,092900,18050325,3860,3860,3860,3860,41
20240604,092800,17892065,3865,3865,3865,3865,0
20240604,092700,17892065,3865,3865,3865,3865,30
20240604,092600,17776115,3870,3870,3870,3870,0
20240604,092500,17776115,3870,3870,3870,3870,0
20240604,092400,17776115,3870,3870,3870,3870,0
20240604,092300,17776115,3870,3870,3870,3870,0
20240604,092200,17776115,3870,3870,3870,3870,0
20240604,092100,17776115,3870,3870,3870,3870,0
20240604,092000,17776115,3870,3870,3870,3870,60
20240604,091900,17543915,3900,3875,3925,3850,1030
20240604,091800,13552630,3880,3880,3880,3880,0
20240604,091700,13552630,3880,3880,3880,3880,0
20240604,091600,13552630,3880,3880,3880,3880,0
20240604,091500,13552630,3880,3880,3880,3880,5
20240604,091400,13533230,3880,3880,3880,3880,0
20240604,091300,13533230,3880,3880,3880,3880,0
20240604,091200,13533230,3880,3880,3880,3880,0
20240604,091100,13533230,3880,3870,3880,3810,134
20240604,091000,13015495,3810,3810,3810,3810,0
20240604,090900,13015495,3810,3815,3815,3810,9
20240604,090800,12981190,3805,3805,3805,3805,0
20240604,090700,12981190,3805,3805,3805,3805,100
20240604,090600,12600690,3835,3830,3835,3805,409
20240604,090500,11034225,3835,3845,3845,3835,12
20240604,090400,10988105,3860,3860,3860,3860,100
20240604,090300,10602105,3870,3870,3870,3870,332
20240604,090200,9317265,3870,3870,3870,3870,1058
20240604,090100,5222805,3875,3880,3930,3875,138
20240604,090000,4686570,3870,3870,3870,3870,1171