stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,213300,847286590,4100,4100,4100,4100,4099
20240604,213200,847286590,4100,4100,4100,4100,0
20240604,213100,847286590,4100,4100,4100,4100,0
20240604,213000,847286590,4100,4100,4100,4100,0
20240604,212900,847286590,4100,4100,4100,4100,0
20240604,212800,847286590,4100,4100,4100,4100,0
20240604,212700,847286590,4100,4100,4100,4100,0
20240604,212600,847286590,4100,4100,4100,4100,0
20240604,212500,847286590,4100,4100,4100,4100,0
20240604,212400,847286590,4100,4100,4100,4100,0
20240604,212300,847286590,4100,4100,4100,4100,0
20240604,212200,847286590,4100,4100,4100,4100,0
20240604,212100,847286590,4100,4100,4100,4100,0
20240604,212000,847286590,4100,4100,4100,4100,0
20240604,211900,847286590,4100,4100,4100,4100,0
20240604,211800,847286590,4100,4100,4100,4100,0
20240604,211700,847286590,4100,4100,4100,4100,0
20240604,211600,847286590,4100,4100,4100,4100,0
20240604,211500,847286590,4100,4100,4100,4100,0
20240604,211400,847286590,4100,4100,4100,4100,0
20240604,211300,847286590,4100,4100,4100,4100,0
20240604,211200,847286590,4100,4100,4100,4100,0
20240604,211100,847286590,4100,4100,4100,4100,0
20240604,211000,847286590,4100,4100,4100,4100,0
20240604,210900,847286590,4100,4100,4100,4100,0
20240604,210800,847286590,4100,4100,4100,4100,0
20240604,210700,847286590,4100,4100,4100,4100,0
20240604,210600,847286590,4100,4100,4100,4100,0
20240604,210500,847286590,4100,4100,4100,4100,0
20240604,210400,847286590,4100,4100,4100,4100,0
20240604,210300,847286590,4100,4100,4100,4100,4099
20240604,210200,847286590,4100,4100,4100,4100,0
20240604,210100,847286590,4100,4100,4100,4100,0
20240604,210000,847286590,4100,4100,4100,4100,0
20240604,205900,847286590,4100,4100,4100,4100,0
20240604,205800,847286590,4100,4100,4100,4100,0
20240604,205700,847286590,4100,4100,4100,4100,0
20240604,205600,847286590,4100,4100,4100,4100,0
20240604,205500,847286590,4100,4100,4100,4100,0
20240604,205400,847286590,4100,4100,4100,4100,0
20240604,205300,847286590,4100,4100,4100,4100,0
20240604,205200,847286590,4100,4100,4100,4100,0
20240604,205100,847286590,4100,4100,4100,4100,0
20240604,205000,847286590,4100,4100,4100,4100,0
20240604,204900,847286590,4100,4100,4100,4100,0
20240604,204800,847286590,4100,4100,4100,4100,0
20240604,204700,847286590,4100,4100,4100,4100,0
20240604,204600,847286590,4100,4100,4100,4100,0
20240604,204500,847286590,4100,4100,4100,4100,0
20240604,204400,847286590,4100,4100,4100,4100,0
20240604,204300,847286590,4100,4100,4100,4100,0
20240604,204200,847286590,4100,4100,4100,4100,0
20240604,204100,847286590,4100,4100,4100,4100,0
20240604,204000,847286590,4100,4100,4100,4100,0
20240604,203900,847286590,4100,4100,4100,4100,0
20240604,203800,847286590,4100,4100,4100,4100,0
20240604,203700,847286590,4100,4100,4100,4100,0
20240604,203600,847286590,4100,4100,4100,4100,0
20240604,203500,847286590,4100,4100,4100,4100,0
20240604,203400,847286590,4100,4100,4100,4100,0
20240604,203300,847286590,4100,4100,4100,4100,4099
20240604,203200,847286590,4100,4100,4100,4100,0
20240604,203100,847286590,4100,4100,4100,4100,0
20240604,203000,847286590,4100,4100,4100,4100,0
20240604,202900,847286590,4100,4100,4100,4100,0
20240604,202800,847286590,4100,4100,4100,4100,0
20240604,202700,847286590,4100,4100,4100,4100,0
20240604,202600,847286590,4100,4100,4100,4100,0
20240604,202500,847286590,4100,4100,4100,4100,0
20240604,202400,847286590,4100,4100,4100,4100,0
20240604,202300,847286590,4100,4100,4100,4100,0
20240604,202200,847286590,4100,4100,4100,4100,0
20240604,202100,847286590,4100,4100,4100,4100,0
20240604,202000,847286590,4100,4100,4100,4100,0
20240604,201900,847286590,4100,4100,4100,4100,0
20240604,201800,847286590,4100,4100,4100,4100,0
20240604,201700,847286590,4100,4100,4100,4100,0
20240604,201600,847286590,4100,4100,4100,4100,0
20240604,201500,847286590,4100,4100,4100,4100,0
20240604,201400,847286590,4100,4100,4100,4100,0
20240604,201300,847286590,4100,4100,4100,4100,0
20240604,201200,847286590,4100,4100,4100,4100,0
20240604,201100,847286590,4100,4100,4100,4100,0
20240604,201000,847286590,4100,4100,4100,4100,0
20240604,200900,847286590,4100,4100,4100,4100,0
20240604,200800,847286590,4100,4100,4100,4100,0
20240604,200700,847286590,4100,4100,4100,4100,0
20240604,200600,847286590,4100,4100,4100,4100,0
20240604,200500,847286590,4100,4100,4100,4100,0
20240604,200400,847286590,4100,4100,4100,4100,0
20240604,200300,847286590,4100,4100,4100,4100,4099
20240604,200200,847286590,4100,4100,4100,4100,0
20240604,200100,847286590,4100,4100,4100,4100,0
20240604,200000,847286590,4100,4100,4100,4100,0
20240604,195900,847286590,4100,4100,4100,4100,0
20240604,195800,847286590,4100,4100,4100,4100,0
20240604,195700,847286590,4100,4100,4100,4100,0
20240604,195600,847286590,4100,4100,4100,4100,0
20240604,195500,847286590,4100,4100,4100,4100,0
20240604,195400,847286590,4100,4100,4100,4100,0
20240604,195300,847286590,4100,4100,4100,4100,0
20240604,195200,847286590,4100,4100,4100,4100,0
20240604,195100,847286590,4100,4100,4100,4100,0
20240604,195000,847286590,4100,4100,4100,4100,0
20240604,194900,847286590,4100,4100,4100,4100,0
20240604,194800,847286590,4100,4100,4100,4100,0
20240604,194700,847286590,4100,4100,4100,4100,0
20240604,194600,847286590,4100,4100,4100,4100,0
20240604,194500,847286590,4100,4100,4100,4100,0
20240604,194400,847286590,4100,4100,4100,4100,0
20240604,194300,847286590,4100,4100,4100,4100,0
20240604,194200,847286590,4100,4100,4100,4100,0
20240604,194100,847286590,4100,4100,4100,4100,0
20240604,194000,847286590,4100,4100,4100,4100,0
20240604,193900,847286590,4100,4100,4100,4100,0
20240604,193800,847286590,4100,4100,4100,4100,0
20240604,193700,847286590,4100,4100,4100,4100,0
20240604,193600,847286590,4100,4100,4100,4100,0
20240604,193500,847286590,4100,4100,4100,4100,0
20240604,193400,847286590,4100,4100,4100,4100,0
20240604,193300,847286590,4100,4100,4100,4100,4099
20240604,193200,847286590,4100,4100,4100,4100,0
20240604,193100,847286590,4100,4100,4100,4100,0
20240604,193000,847286590,4100,4100,4100,4100,0
20240604,192900,847286590,4100,4100,4100,4100,0
20240604,192800,847286590,4100,4100,4100,4100,0
20240604,192700,847286590,4100,4100,4100,4100,0
20240604,192600,847286590,4100,4100,4100,4100,0
20240604,192500,847286590,4100,4100,4100,4100,0
20240604,192400,847286590,4100,4100,4100,4100,0
20240604,192300,847286590,4100,4100,4100,4100,0
20240604,192200,847286590,4100,4100,4100,4100,0
20240604,192100,847286590,4100,4100,4100,4100,0
20240604,192000,847286590,4100,4100,4100,4100,0
20240604,191900,847286590,4100,4100,4100,4100,0
20240604,191800,847286590,4100,4100,4100,4100,0
20240604,191700,847286590,4100,4100,4100,4100,0
20240604,191600,847286590,4100,4100,4100,4100,0
20240604,191500,847286590,4100,4100,4100,4100,0
20240604,191400,847286590,4100,4100,4100,4100,0
20240604,191300,847286590,4100,4100,4100,4100,0
20240604,191200,847286590,4100,4100,4100,4100,0
20240604,191100,847286590,4100,4100,4100,4100,0
20240604,191000,847286590,4100,4100,4100,4100,0
20240604,190900,847286590,4100,4100,4100,4100,0
20240604,190800,847286590,4100,4100,4100,4100,0
20240604,190700,847286590,4100,4100,4100,4100,0
20240604,190600,847286590,4100,4100,4100,4100,0
20240604,190500,847286590,4100,4100,4100,4100,0
20240604,190400,847286590,4100,4100,4100,4100,0
20240604,190300,847286590,4100,4100,4100,4100,4099
20240604,190200,847286590,4100,4100,4100,4100,0
20240604,190100,847286590,4100,4100,4100,4100,0
20240604,190000,847286590,4100,4100,4100,4100,0
20240604,185900,847286590,4100,4100,4100,4100,0
20240604,185800,847286590,4100,4100,4100,4100,0
20240604,185700,847286590,4100,4100,4100,4100,0
20240604,185600,847286590,4100,4100,4100,4100,0
20240604,185500,847286590,4100,4100,4100,4100,0
20240604,185400,847286590,4100,4100,4100,4100,0
20240604,185300,847286590,4100,4100,4100,4100,0
20240604,185200,847286590,4100,4100,4100,4100,0
20240604,185100,847286590,4100,4100,4100,4100,0
20240604,185000,847286590,4100,4100,4100,4100,0
20240604,184900,847286590,4100,4100,4100,4100,0
20240604,184800,847286590,4100,4100,4100,4100,0
20240604,184700,847286590,4100,4100,4100,4100,0
20240604,184600,847286590,4100,4100,4100,4100,0
20240604,184500,847286590,4100,4100,4100,4100,0
20240604,184400,847286590,4100,4100,4100,4100,0
20240604,184300,847286590,4100,4100,4100,4100,0
20240604,184200,847286590,4100,4100,4100,4100,0
20240604,184100,847286590,4100,4100,4100,4100,0
20240604,184000,847286590,4100,4100,4100,4100,0
20240604,183900,847286590,4100,4100,4100,4100,0
20240604,183800,847286590,4100,4100,4100,4100,0
20240604,183700,847286590,4100,4100,4100,4100,0
20240604,183600,847286590,4100,4100,4100,4100,0
20240604,183500,847286590,4100,4100,4100,4100,0
20240604,183400,847286590,4100,4100,4100,4100,0
20240604,183300,847286590,4100,4100,4100,4100,4099
20240604,183200,847286590,4100,4100,4100,4100,0
20240604,183100,847286590,4100,4100,4100,4100,0
20240604,183000,847286590,4100,4100,4100,4100,0
20240604,182900,847286590,4100,4100,4100,4100,0
20240604,182800,847286590,4100,4100,4100,4100,0
20240604,182700,847286590,4100,4100,4100,4100,0
20240604,182600,847286590,4100,4100,4100,4100,0
20240604,182500,847286590,4100,4100,4100,4100,0
20240604,182400,847286590,4100,4100,4100,4100,0
20240604,182300,847286590,4100,4100,4100,4100,0
20240604,182200,847286590,4100,4100,4100,4100,0
20240604,182100,847286590,4100,4100,4100,4100,0
20240604,182000,847286590,4100,4100,4100,4100,0
20240604,181900,847286590,4100,4100,4100,4100,0
20240604,181800,847286590,4100,4100,4100,4100,0
20240604,181700,847286590,4100,4100,4100,4100,0
20240604,181600,847286590,4100,4100,4100,4100,0
20240604,181500,847286590,4100,4100,4100,4100,0
20240604,181400,847286590,4100,4100,4100,4100,0
20240604,181300,847286590,4100,4100,4100,4100,0
20240604,181200,847286590,4100,4100,4100,4100,0
20240604,181100,847286590,4100,4100,4100,4100,0
20240604,181000,847286590,4100,4100,4100,4100,0
20240604,180900,847286590,4100,4100,4100,4100,0
20240604,180800,847286590,4100,4100,4100,4100,0
20240604,180700,847286590,4100,4100,4100,4100,0
20240604,180600,847286590,4100,4100,4100,4100,0
20240604,180500,847286590,4100,4100,4100,4100,0
20240604,180400,847286590,4100,4100,4100,4100,0
20240604,180300,847286590,4100,4100,4100,4100,4099
20240604,180200,847286590,4100,4100,4100,4100,0
20240604,180100,847286590,4100,4100,4100,4100,0
20240604,180000,847286590,4100,4100,4100,4100,0
20240604,175900,847286590,4100,4100,4100,4100,0
20240604,175800,847286590,4100,4100,4100,4100,0
20240604,175700,847286590,4100,4100,4100,4100,0
20240604,175600,847286590,4100,4100,4100,4100,0
20240604,175500,847286590,4100,4100,4100,4100,0
20240604,175400,847286590,4100,4100,4100,4100,0
20240604,175300,847286590,4100,4100,4100,4100,0
20240604,175200,847286590,4100,4100,4100,4100,0
20240604,175100,847286590,4100,4100,4100,4100,0
20240604,175000,847286590,4100,4100,4100,4100,0
20240604,174900,847286590,4100,4100,4100,4100,0
20240604,174800,847286590,4100,4100,4100,4100,0
20240604,174700,847286590,4100,4100,4100,4100,0
20240604,174600,847286590,4100,4100,4100,4100,0
20240604,174500,847286590,4100,4100,4100,4100,0
20240604,174400,847286590,4100,4100,4100,4100,0
20240604,174300,847286590,4100,4100,4100,4100,0
20240604,174200,847286590,4100,4100,4100,4100,0
20240604,174100,847286590,4100,4100,4100,4100,0
20240604,174000,847286590,4100,4100,4100,4100,0
20240604,173900,847286590,4100,4100,4100,4100,0
20240604,173800,847286590,4100,4100,4100,4100,0
20240604,173700,847286590,4100,4100,4100,4100,0
20240604,173600,847286590,4100,4100,4100,4100,0
20240604,173500,847286590,4100,4100,4100,4100,0
20240604,173400,847286590,4100,4100,4100,4100,0
20240604,173300,847286590,4100,4100,4100,4100,4099
20240604,173200,847286590,4100,4100,4100,4100,0
20240604,173100,847286590,4100,4100,4100,4100,0
20240604,173000,847286590,4100,4100,4100,4100,0
20240604,172900,847286590,4100,4100,4100,4100,0
20240604,172800,847286590,4100,4100,4100,4100,0
20240604,172700,847286590,4100,4100,4100,4100,0
20240604,172600,847286590,4100,4100,4100,4100,0
20240604,172500,847286590,4100,4100,4100,4100,0
20240604,172400,847286590,4100,4100,4100,4100,0
20240604,172300,847286590,4100,4100,4100,4100,0
20240604,172200,847286590,4100,4100,4100,4100,0
20240604,172100,847286590,4100,4100,4100,4100,0
20240604,172000,847286590,4100,4100,4100,4100,0
20240604,171900,847286590,4100,4100,4100,4100,0
20240604,171800,847286590,4100,4100,4100,4100,0
20240604,171700,847286590,4100,4100,4100,4100,0
20240604,171600,847286590,4100,4100,4100,4100,0
20240604,171500,847286590,4100,4100,4100,4100,0
20240604,171400,847286590,4100,4100,4100,4100,0
20240604,171300,847286590,4100,4100,4100,4100,0
20240604,171200,847286590,4100,4100,4100,4100,0
20240604,171100,847286590,4100,4100,4100,4100,0
20240604,171000,847286590,4100,4100,4100,4100,0
20240604,170900,847286590,4100,4100,4100,4100,0
20240604,170800,847286590,4100,4100,4100,4100,0
20240604,170700,847286590,4100,4100,4100,4100,0
20240604,170600,847286590,4100,4100,4100,4100,0
20240604,170500,847286590,4100,4100,4100,4100,0
20240604,170400,847286590,4100,4100,4100,4100,0
20240604,170300,847286590,4100,4100,4100,4100,4099
20240604,170200,847286590,4100,4100,4100,4100,0
20240604,170100,847286590,4100,4100,4100,4100,0
20240604,170000,847286590,4100,4100,4100,4100,0
20240604,165900,847286590,4100,4100,4100,4100,0
20240604,165800,847286590,4100,4100,4100,4100,0
20240604,165700,847286590,4100,4100,4100,4100,0
20240604,165600,847286590,4100,4100,4100,4100,0
20240604,165500,847286590,4100,4100,4100,4100,0
20240604,165400,847286590,4100,4100,4100,4100,0
20240604,165300,847286590,4100,4100,4100,4100,0
20240604,165200,847286590,4100,4100,4100,4100,0
20240604,165100,847286590,4100,4100,4100,4100,0
20240604,165000,847286590,4100,4100,4100,4100,0
20240604,164900,847286590,4100,4100,4100,4100,0
20240604,164800,847286590,4100,4100,4100,4100,0
20240604,164700,847286590,4100,4100,4100,4100,0
20240604,164600,847286590,4100,4100,4100,4100,0
20240604,164500,847286590,4100,4100,4100,4100,0
20240604,164400,847286590,4100,4100,4100,4100,0
20240604,164300,847286590,4100,4100,4100,4100,0
20240604,164200,847286590,4100,4100,4100,4100,0
20240604,164100,847286590,4100,4100,4100,4100,0
20240604,164000,847286590,4100,4100,4100,4100,0
20240604,163900,847286590,4100,4100,4100,4100,0
20240604,163800,847286590,4100,4100,4100,4100,0
20240604,163700,847286590,4100,4100,4100,4100,0
20240604,163600,847286590,4100,4100,4100,4100,0
20240604,163500,847286590,4100,4100,4100,4100,0
20240604,163400,847286590,4100,4100,4100,4100,0
20240604,163300,847286590,4100,4100,4100,4100,4099
20240604,163200,847286590,4100,4100,4100,4100,0
20240604,163100,847286590,4100,4100,4100,4100,0
20240604,163000,847286590,4100,4100,4100,4100,0
20240604,162900,847286590,4100,4100,4100,4100,0
20240604,162800,847286590,4100,4100,4100,4100,0
20240604,162700,847286590,4100,4100,4100,4100,0
20240604,162600,847286590,4100,4100,4100,4100,0
20240604,162500,847286590,4100,4100,4100,4100,0
20240604,162400,847286590,4100,4100,4100,4100,0
20240604,162300,847286590,4100,4100,4100,4100,0
20240604,162200,847286590,4100,4100,4100,4100,0
20240604,162100,847286590,4100,4100,4100,4100,0
20240604,162000,847286590,4100,4100,4100,4100,0
20240604,161900,847286590,4100,4100,4100,4100,0
20240604,161800,847286590,4100,4100,4100,4100,0
20240604,161700,847286590,4100,4100,4100,4100,0
20240604,161600,847286590,4100,4100,4100,4100,0
20240604,161500,847286590,4100,4100,4100,4100,0
20240604,161400,847286590,4100,4100,4100,4100,0
20240604,161300,847286590,4100,4100,4100,4100,0
20240604,161200,847286590,4100,4100,4100,4100,0
20240604,161100,847286590,4100,4100,4100,4100,0
20240604,161000,847286590,4100,4100,4100,4100,0
20240604,160900,847286590,4100,4100,4100,4100,0
20240604,160800,847286590,4100,4100,4100,4100,0
20240604,160700,847286590,4100,4100,4100,4100,0
20240604,160600,847286590,4100,4100,4100,4100,0
20240604,160500,847286590,4100,4100,4100,4100,0
20240604,160400,847286590,4100,4100,4100,4100,0
20240604,160300,847286590,4100,4100,4100,4100,4099
20240604,160200,847286590,4100,4100,4100,4100,0
20240604,160100,847286590,4100,4100,4100,4100,0
20240604,160000,847286590,4100,4100,4100,4100,0
20240604,155900,847286590,4100,4100,4100,4100,0
20240604,155800,847286590,4100,4100,4100,4100,0
20240604,155700,847286590,4100,4100,4100,4100,0
20240604,155600,847286590,4100,4100,4100,4100,0
20240604,155500,847286590,4100,4100,4100,4100,0
20240604,155400,847286590,4100,4100,4100,4100,0
20240604,155300,847286590,4100,4100,4100,4100,0
20240604,155200,847286590,4100,4100,4100,4100,0
20240604,155100,847286590,4100,4100,4100,4100,0
20240604,155000,847286590,4100,4100,4100,4100,0
20240604,154900,847286590,4100,4100,4100,4100,0
20240604,154800,847286590,4100,4100,4100,4100,0
20240604,154700,847286590,4100,4100,4100,4100,0
20240604,154600,847286590,4100,4100,4100,4100,0
20240604,154500,847286590,4100,4100,4100,4100,0
20240604,154400,847286590,4100,4100,4100,4100,0
20240604,154300,847286590,4100,4100,4100,4100,0
20240604,154200,847286590,4100,4100,4100,4100,0
20240604,154100,847286590,4100,4100,4100,4100,0
20240604,154000,847286590,4100,4100,4100,4100,0
20240604,153900,847286590,4100,4100,4100,4100,0
20240604,153800,847286590,4100,4100,4100,4100,0
20240604,153700,847286590,4100,4100,4100,4100,0
20240604,153600,847286590,4100,4100,4100,4100,0
20240604,153500,847286590,4100,4100,4100,4100,0
20240604,153400,847286590,4100,4100,4100,4100,0
20240604,153300,847286590,4100,4100,4100,4100,4099
20240604,153200,847286590,4100,4100,4100,4100,0
20240604,153100,847286590,4100,4100,4100,4100,0
20240604,153000,847286590,4100,4100,4100,4100,4099
20240604,152900,830480690,4135,4135,4135,4135,0
20240604,152800,830480690,4135,4135,4135,4135,0
20240604,152700,830480690,4135,4135,4135,4135,0
20240604,152600,830480690,4135,4135,4135,4135,0
20240604,152500,830480690,4135,4135,4135,4135,0
20240604,152400,830480690,4135,4135,4135,4135,0
20240604,152300,830480690,4135,4135,4135,4135,0
20240604,152200,830480690,4135,4135,4135,4135,0
20240604,152100,830480690,4135,4135,4135,4135,0
20240604,152000,830480690,4135,4135,4135,4135,0
20240604,151900,830480690,4135,4130,4135,4130,18
20240604,151800,830406290,4130,4150,4150,4130,130
20240604,151700,829868795,4150,4140,4150,4135,184
20240604,151600,829106745,4150,4140,4150,4135,324
20240604,151500,827766970,4150,4150,4150,4150,2
20240604,151400,827758670,4135,4135,4150,4135,118
20240604,151300,827270705,4150,4150,4150,4150,5
20240604,151200,827249955,4135,4135,4150,4135,242
20240604,151100,826248835,4140,4150,4155,4140,891
20240604,151000,822552095,4140,4120,4140,4120,6296
20240604,150900,796571040,4120,4120,4120,4120,1345
20240604,150800,791029640,4120,4120,4120,4120,60
20240604,150700,790782440,4120,4120,4120,4120,15
20240604,150600,790720640,4120,4095,4120,4095,479
20240604,150500,788747185,4100,4100,4125,4090,7102
20240604,150400,759614410,4105,4110,4110,4080,5005
20240604,150300,739162735,4110,4115,4120,4110,196
20240604,150200,738357095,4115,4125,4125,4115,619
20240604,150100,735806475,4135,4135,4135,4135,6
20240604,150000,735781665,4125,4125,4125,4125,143
20240604,145900,735191790,4135,4135,4135,4130,137
20240604,145800,734625305,4125,4125,4125,4125,191
20240604,145700,733837430,4125,4130,4130,4125,554
20240604,145600,731551065,4130,4125,4130,4125,245
20240604,145500,730540410,4125,4125,4125,4125,107
20240604,145400,730099035,4140,4140,4140,4120,109
20240604,145300,729648590,4140,4140,4140,4140,220
20240604,145200,728737790,4120,4110,4140,4110,7
20240604,145100,728708860,4140,4125,4140,4115,184
20240604,145000,727948630,4140,4110,4145,4110,1001
20240604,144900,723821810,4095,4095,4115,4095,1538
20240604,144800,717512620,4100,4120,4120,4095,810
20240604,144700,714186505,4120,4070,4120,4070,449
20240604,144600,712346025,4070,4130,4130,4000,8232
20240604,144500,678813035,4145,4145,4145,4125,1409
20240604,144400,672990460,4145,4140,4145,4140,1807
20240604,144300,665509425,4135,4145,4145,4115,1402
20240604,144200,659727775,4155,4165,4165,4100,9004
20240604,144100,622652235,4165,4165,4165,4165,3
20240604,144000,622639740,4170,4170,4170,4170,30
20240604,143900,622514640,4170,4175,4175,4170,883
20240604,143800,618832140,4180,4185,4185,4180,166
20240604,143700,618138225,4180,4180,4180,4180,0
20240604,143600,618138225,4180,4180,4180,4180,15
20240604,143500,618075525,4180,4195,4195,4180,824
20240604,143400,614630125,4195,4200,4200,4195,21
20240604,143300,614541945,4200,4200,4200,4200,15
20240604,143200,614478945,4200,4195,4200,4195,9
20240604,143100,614441165,4200,4190,4200,4190,17
20240604,143000,614369785,4180,4200,4220,4180,1575
20240604,142900,607764370,4200,4205,4205,4200,100
20240604,142800,607344345,4210,4235,4235,4210,12
20240604,142700,607293775,4235,4235,4235,4235,0
20240604,142600,607293775,4235,4225,4235,4200,6549
20240604,142500,579747000,4235,4235,4235,4235,0
20240604,142400,579747000,4235,4235,4235,4235,0
20240604,142300,579747000,4235,4235,4235,4235,0
20240604,142200,579747000,4235,4235,4235,4235,0
20240604,142100,579747000,4235,4235,4235,4235,0
20240604,142000,579747000,4235,4235,4235,4235,0
20240604,141900,579747000,4235,4235,4235,4235,2
20240604,141800,579738530,4220,4220,4220,4220,579
20240604,141700,577295150,4220,4230,4230,4220,119
20240604,141600,576792150,4235,4235,4235,4235,0
20240604,141500,576792150,4235,4235,4235,4235,2
20240604,141400,576783680,4235,4235,4235,4235,2
20240604,141300,576775210,4235,4225,4235,4225,15
20240604,141200,576711735,4220,4220,4220,4220,0
20240604,141100,576711735,4220,4225,4225,4220,135
20240604,141000,576141980,4235,4230,4235,4220,606
20240604,140900,573584590,4235,4235,4235,4235,1
20240604,140800,573580355,4215,4215,4215,4215,0
20240604,140700,573580355,4215,4215,4215,4215,0
20240604,140600,573580355,4215,4215,4240,4210,242
20240604,140500,572561195,4210,4240,4240,4210,2048
20240604,140400,563932045,4220,4245,4245,4220,2999
20240604,140300,551261055,4245,4245,4245,4245,0
20240604,140200,551261055,4245,4245,4245,4245,0
20240604,140100,551261055,4245,4245,4245,4245,240
20240604,140000,550242255,4245,4245,4245,4245,46
20240604,135900,550046985,4245,4250,4250,4245,81
20240604,135800,549702755,4250,4250,4250,4250,2
20240604,135700,549694255,4250,4255,4255,4250,234
20240604,135600,548699710,4260,4260,4260,4260,779
20240604,135500,545381170,4260,4260,4260,4260,2
20240604,135400,545372650,4240,4240,4245,4240,161
20240604,135300,544689565,4245,4250,4250,4245,268
20240604,135200,543551055,4260,4260,4260,4260,0
20240604,135100,543551055,4260,4260,4260,4260,0
20240604,135000,543551055,4260,4255,4260,4250,517
20240604,134900,541351250,4260,4260,4260,4260,2
20240604,134800,541342730,4270,4270,4270,4270,0
20240604,134700,541342730,4270,4270,4270,4270,1
20240604,134600,541338460,4270,4275,4275,4255,42
20240604,134500,541159520,4275,4275,4275,4275,0
20240604,134400,541159520,4275,4275,4275,4275,0
20240604,134300,541159520,4275,4250,4275,4250,20
20240604,134200,541074495,4255,4260,4260,4255,1302
20240604,134100,535528705,4260,4275,4275,4260,457
20240604,134000,533575660,4275,4275,4275,4275,0
20240604,133900,533575660,4275,4275,4275,4275,0
20240604,133800,533575660,4275,4275,4275,4275,0
20240604,133700,533575660,4275,4275,4275,4275,0
20240604,133600,533575660,4275,4275,4275,4275,0
20240604,133500,533575660,4275,4270,4275,4260,1191
20240604,133400,528495160,4270,4270,4270,4270,0
20240604,133300,528495160,4270,4270,4270,4270,848
20240604,133200,524874200,4270,4270,4280,4270,577
20240604,133100,522410210,4265,4265,4265,4265,0
20240604,133000,522410210,4265,4275,4275,4265,669
20240604,132900,519553735,4295,4295,4295,4295,0
20240604,132800,519553735,4295,4270,4295,4265,1524
20240604,132700,513051660,4275,4290,4290,4275,8588
20240604,132600,476277390,4285,4285,4285,4285,0
20240604,132500,476277390,4285,4285,4285,4285,0
20240604,132400,476277390,4285,4285,4285,4285,0
20240604,132300,476277390,4285,4285,4285,4285,0
20240604,132200,476277390,4285,4285,4285,4285,0
20240604,132100,476277390,4285,4285,4285,4285,0
20240604,132000,476277390,4285,4285,4285,4285,0
20240604,131900,476277390,4285,4285,4285,4285,0
20240604,131800,476277390,4285,4285,4285,4285,0
20240604,131700,476277390,4285,4285,4285,4285,0
20240604,131600,476277390,4285,4285,4285,4285,444
20240604,131500,474374850,4285,4285,4285,4285,0
20240604,131400,474374850,4285,4300,4300,4285,769
20240604,131300,471068285,4300,4300,4300,4300,500
20240604,131200,468918285,4300,4300,4300,4300,0
20240604,131100,468918285,4300,4300,4300,4300,0
20240604,131000,468918285,4300,4300,4300,4300,0
20240604,130900,468918285,4300,4300,4300,4300,0
20240604,130800,468918285,4300,4300,4300,4300,0
20240604,130700,468918285,4300,4300,4300,4300,0
20240604,130600,468918285,4300,4300,4300,4300,0
20240604,130500,468918285,4300,4300,4300,4300,19
20240604,130400,468836585,4315,4315,4315,4315,0
20240604,130300,468836585,4315,4305,4315,4305,1000
20240604,130200,464526040,4315,4305,4315,4305,4
20240604,130100,464508810,4305,4305,4305,4305,0
20240604,130000,464508810,4305,4305,4305,4305,0
20240604,125900,464508810,4305,4305,4305,4305,969
20240604,125800,460337265,4315,4315,4315,4315,23
20240604,125700,460238020,4315,4315,4315,4315,0
20240604,125600,460238020,4315,4315,4315,4315,0
20240604,125500,460238020,4315,4315,4315,4315,0
20240604,125400,460238020,4315,4315,4315,4315,0
20240604,125300,460238020,4315,4315,4315,4315,0
20240604,125200,460238020,4315,4315,4315,4315,0
20240604,125100,460238020,4315,4315,4315,4315,166
20240604,125000,459521730,4315,4315,4315,4315,131
20240604,124900,458956465,4315,4315,4315,4315,0
20240604,124800,458956465,4315,4315,4315,4315,0
20240604,124700,458956465,4315,4315,4315,4315,10
20240604,124600,458913315,4310,4310,4310,4310,33
20240604,124500,458771085,4310,4310,4310,4310,40
20240604,124400,458598685,4310,4310,4310,4310,0
20240604,124300,458598685,4310,4310,4310,4310,0
20240604,124200,458598685,4310,4310,4310,4310,0
20240604,124100,458598685,4310,4305,4310,4305,222
20240604,124000,457642375,4305,4305,4305,4305,0
20240604,123900,457642375,4305,4300,4305,4300,67
20240604,123800,457354225,4305,4305,4305,4305,0
20240604,123700,457354225,4305,4305,4305,4305,10
20240604,123600,457311175,4305,4305,4305,4305,10
20240604,123500,457268125,4310,4310,4310,4300,539
20240604,123400,454949035,4315,4315,4315,4315,0
20240604,123300,454949035,4315,4315,4315,4315,25
20240604,123200,454841160,4315,4310,4315,4310,11
20240604,123100,454793700,4315,4315,4315,4315,10
20240604,123000,454750550,4310,4310,4310,4310,429
20240604,122900,452901560,4310,4310,4310,4310,210
20240604,122800,451996460,4300,4300,4300,4300,0
20240604,122700,451996460,4300,4300,4300,4300,439
20240604,122600,450108760,4300,4300,4300,4300,0
20240604,122500,450108760,4300,4300,4300,4300,50
20240604,122400,449893760,4300,4300,4300,4300,0
20240604,122300,449893760,4300,4285,4300,4285,85
20240604,122200,449529460,4300,4290,4300,4290,181
20240604,122100,448752960,4300,4300,4300,4300,10
20240604,122000,448709960,4300,4300,4300,4300,51
20240604,121900,448490660,4300,4300,4300,4300,0
20240604,121800,448490660,4300,4300,4300,4300,0
20240604,121700,448490660,4300,4300,4300,4300,1292
20240604,121600,442935060,4300,4300,4300,4300,0
20240604,121500,442935060,4300,4300,4300,4300,0
20240604,121400,442935060,4300,4300,4300,4300,0
20240604,121300,442935060,4300,4295,4300,4295,1833
20240604,121200,435062320,4295,4295,4295,4295,0
20240604,121100,435062320,4295,4300,4300,4295,555
20240604,121000,432678045,4300,4300,4300,4300,1
20240604,120900,432673745,4295,4300,4300,4295,1001
20240604,120800,428374445,4300,4300,4300,4300,87
20240604,120700,428000345,4300,4295,4300,4295,32
20240604,120600,427862855,4300,4300,4300,4295,1084
20240604,120500,423202760,4300,4300,4300,4300,0
20240604,120400,423202760,4300,4300,4300,4300,4
20240604,120300,423185560,4310,4310,4310,4310,0
20240604,120200,423185560,4310,4310,4310,4310,0
20240604,120100,423185560,4310,4310,4310,4310,0
20240604,120000,423185560,4310,4310,4310,4300,23
20240604,115900,423086460,4305,4305,4305,4305,0
20240604,115800,423086460,4305,4305,4305,4305,11
20240604,115700,423039105,4305,4305,4305,4305,0
20240604,115600,423039105,4305,4305,4305,4305,0
20240604,115500,423039105,4305,4305,4305,4305,80
20240604,115400,422694705,4305,4305,4305,4305,717
20240604,115300,419608020,4320,4320,4320,4320,0
20240604,115200,419608020,4320,4320,4320,4320,0
20240604,115100,419608020,4320,4315,4320,4315,289
20240604,115000,418359985,4305,4305,4305,4305,0
20240604,114900,418359985,4305,4305,4305,4305,1261
20240604,114800,412931380,4305,4305,4305,4305,0
20240604,114700,412931380,4305,4305,4305,4305,0
20240604,114600,412931380,4305,4315,4315,4305,28
20240604,114500,412810720,4315,4315,4315,4315,0
20240604,114400,412810720,4315,4315,4315,4315,1990
20240604,114300,404223870,4320,4320,4320,4320,15
20240604,114200,404159070,4315,4315,4315,4315,11
20240604,114100,404111605,4320,4320,4320,4320,500
20240604,114000,401951605,4320,4320,4320,4320,0
20240604,113900,401951605,4320,4320,4320,4320,0
20240604,113800,401951605,4320,4320,4320,4320,993
20240604,113700,397661845,4330,4320,4330,4320,891
20240604,113600,393806385,4320,4320,4320,4320,900
20240604,113500,389918385,4320,4320,4325,4320,1842
20240604,113400,381958735,4315,4315,4320,4310,1072
20240604,113300,377334555,4310,4310,4310,4310,83
20240604,113200,376976825,4310,4310,4310,4310,200
20240604,113100,376114825,4310,4310,4310,4310,122
20240604,113000,375589005,4310,4310,4310,4310,171
20240604,112900,374851995,4315,4315,4315,4315,9
20240604,112800,374813160,4325,4325,4325,4325,300
20240604,112700,373515660,4295,4305,4305,4295,4220
20240604,112600,355384780,4305,4305,4305,4305,9
20240604,112500,355346035,4325,4325,4325,4325,0
20240604,112400,355346035,4325,4305,4325,4305,500
20240604,112300,353188335,4300,4305,4305,4300,15
20240604,112200,353123785,4305,4305,4305,4305,0
20240604,112100,353123785,4305,4305,4305,4305,58
20240604,112000,352874095,4305,4300,4305,4300,74
20240604,111900,352555865,4300,4300,4300,4300,0
20240604,111800,352555865,4300,4295,4300,4295,7
20240604,111700,352525795,4305,4305,4305,4305,0
20240604,111600,352525795,4305,4305,4305,4305,0
20240604,111500,352525795,4305,4305,4305,4305,1
20240604,111400,352521490,4305,4305,4305,4305,101
20240604,111300,352086685,4305,4305,4305,4305,10
20240604,111200,352043635,4300,4300,4300,4300,462
20240604,111100,350057035,4300,4300,4300,4300,0
20240604,111000,350057035,4300,4300,4300,4300,658
20240604,110900,347227635,4300,4300,4300,4300,0
20240604,110800,347227635,4300,4300,4300,4300,0
20240604,110700,347227635,4300,4305,4305,4300,704
20240604,110600,344200430,4305,4305,4305,4305,0
20240604,110500,344200430,4305,4305,4305,4305,0
20240604,110400,344200430,4305,4305,4305,4305,0
20240604,110300,344200430,4305,4305,4305,4305,0
20240604,110200,344200430,4305,4305,4305,4305,5
20240604,110100,344178905,4310,4310,4310,4310,0
20240604,110000,344178905,4310,4310,4310,4310,0
20240604,105900,344178905,4310,4310,4310,4310,0
20240604,105800,344178905,4310,4310,4310,4310,11
20240604,105700,344131495,4310,4310,4310,4310,89
20240604,105600,343747905,4310,4300,4310,4295,84
20240604,105500,343386970,4310,4295,4310,4295,27
20240604,105400,343270855,4315,4315,4315,4315,0
20240604,105300,343270855,4315,4315,4315,4315,0
20240604,105200,343270855,4315,4315,4315,4315,35
20240604,105100,343119830,4305,4305,4305,4305,10
20240604,105000,343076780,4290,4315,4315,4290,648
20240604,104900,340291210,4315,4325,4325,4315,123
20240604,104800,339760235,4325,4320,4325,4320,150
20240604,104700,339111635,4325,4325,4325,4325,50
20240604,104600,338895385,4330,4325,4335,4300,550
20240604,104500,336517380,4325,4320,4325,4315,550
20240604,104400,334140230,4320,4320,4320,4320,10
20240604,104300,334097030,4310,4310,4310,4310,287
20240604,104200,332860060,4310,4300,4310,4300,210
20240604,104100,331956965,4305,4305,4305,4305,0
20240604,104000,331956965,4305,4285,4305,4285,191
20240604,103900,331138330,4285,4285,4285,4285,6073
20240604,103800,305115525,4285,4295,4295,4285,595
20240604,103700,302565405,4295,4300,4300,4295,532
20240604,103600,300277880,4305,4305,4305,4305,19
20240604,103500,300196085,4310,4310,4310,4310,1
20240604,103400,300191775,4310,4320,4320,4310,376
20240604,103300,298569390,4320,4325,4325,4320,46
20240604,103200,298370645,4325,4325,4325,4325,310
20240604,103100,297029895,4320,4330,4330,4320,432
20240604,103000,295162340,4345,4345,4355,4345,1231
20240604,102900,289804645,4355,4345,4355,4340,2440
20240604,102800,279194695,4320,4315,4350,4315,1069
20240604,102700,274574465,4355,4330,4355,4330,1802
20240604,102600,266746465,4330,4330,4350,4330,2375
20240604,102500,256452640,4330,4330,4330,4325,4464
20240604,102400,237125775,4325,4280,4325,4280,3333
20240604,102300,222795645,4290,4280,4290,4270,286
20240604,102200,221569960,4285,4285,4285,4285,26
20240604,102100,221458550,4285,4260,4285,4260,2520
20240604,102000,210689935,4240,4240,4240,4240,1
20240604,101900,210685695,4260,4260,4260,4260,10
20240604,101800,210643095,4260,4260,4260,4260,0
20240604,101700,210643095,4260,4260,4260,4260,0
20240604,101600,210643095,4260,4250,4260,4225,1060
20240604,101500,206151510,4250,4250,4250,4250,10
20240604,101400,206109010,4230,4230,4230,4230,1000
20240604,101300,201879010,4255,4255,4255,4255,0
20240604,101200,201879010,4255,4255,4255,4235,420
20240604,101100,200099910,4255,4260,4260,4255,3
20240604,101000,200087135,4260,4230,4260,4230,2084
20240604,100900,191253975,4230,4230,4230,4230,10
20240604,100800,191211675,4230,4220,4230,4220,498
20240604,100700,189106115,4235,4235,4235,4235,50
20240604,100600,188894365,4235,4220,4235,4220,24
20240604,100500,188793035,4225,4225,4225,4225,60
20240604,100400,188539535,4225,4235,4235,4225,34
20240604,100300,188395875,4235,4235,4235,4230,120
20240604,100200,187888175,4235,4235,4235,4235,0
20240604,100100,187888175,4235,4235,4235,4235,33
20240604,100000,187748420,4235,4230,4235,4230,111
20240604,095900,187278835,4240,4240,4240,4240,1
20240604,095800,187274595,4240,4240,4240,4240,0
20240604,095700,187274595,4240,4235,4240,4215,622
20240604,095600,184650420,4235,4235,4235,4235,0
20240604,095500,184650420,4235,4235,4235,4235,11
20240604,095400,184603835,4235,4215,4235,4215,63
20240604,095300,184338090,4220,4235,4235,4220,17
20240604,095200,184266200,4235,4215,4235,4215,9
20240604,095100,184228245,4215,4220,4240,4215,489
20240604,095000,182165150,4240,4245,4245,4220,165
20240604,094900,181468500,4220,4225,4225,4220,3666
20240604,094800,165997480,4225,4225,4230,4225,3303
20240604,094700,152041305,4230,4250,4250,4230,3117
20240604,094600,138856030,4250,4250,4250,4250,1
20240604,094500,138851780,4235,4250,4250,4235,291
20240604,094400,137619380,4250,4250,4250,4250,10
20240604,094300,137576880,4250,4245,4250,4245,70
20240604,094200,137279640,4245,4235,4245,4235,401
20240604,094100,135581395,4235,4235,4235,4235,20
20240604,094000,135496695,4250,4250,4250,4250,3
20240604,093900,135483945,4235,4250,4250,4235,183
20240604,093800,134708910,4235,4245,4250,4235,316
20240604,093700,133370360,4245,4245,4245,4245,2
20240604,093600,133361870,4250,4235,4250,4235,28
20240604,093500,133242945,4250,4250,4250,4250,100
20240604,093400,132817945,4250,4250,4250,4250,0
20240604,093300,132817945,4250,4250,4250,4250,2
20240604,093200,132809445,4250,4245,4250,4245,11
20240604,093100,132762735,4245,4245,4245,4235,167
20240604,093000,132053840,4230,4235,4235,4230,5
20240604,092900,132032685,4235,4235,4235,4235,7
20240604,092800,132003040,4245,4245,4245,4245,55
20240604,092700,131769565,4250,4250,4250,4250,0
20240604,092600,131769565,4250,4250,4250,4230,306
20240604,092500,130475065,4230,4235,4250,4230,447
20240604,092400,128583630,4250,4235,4250,4235,102
20240604,092300,128151645,4250,4235,4250,4235,1097
20240604,092200,123491150,4235,4235,4235,4235,100
20240604,092100,123067650,4255,4255,4255,4255,5
20240604,092000,123046375,4265,4265,4265,4265,2
20240604,091900,123037845,4235,4255,4270,4235,3028
20240604,091800,110202080,4250,4250,4250,4250,1
20240604,091700,110197830,4235,4250,4250,4235,1930
20240604,091600,102018210,4250,4255,4255,4250,22
20240604,091500,101924675,4255,4255,4255,4255,186
20240604,091400,101133245,4235,4250,4255,4235,1104
20240604,091300,96442130,4230,4225,4255,4215,851
20240604,091200,92851440,4225,4225,4230,4225,95
20240604,091100,92449825,4245,4245,4245,4245,5
20240604,091000,92428600,4245,4290,4290,4245,1799
20240604,090900,84759625,4295,4255,4300,4255,1350
20240604,090800,78988015,4270,4215,4270,4205,1284
20240604,090700,73584695,4210,4245,4245,4210,2362
20240604,090600,63608930,4285,4255,4285,4255,1000
20240604,090500,59343060,4260,4205,4260,4205,335
20240604,090400,57931935,4205,4215,4215,4205,1666
20240604,090300,50910890,4220,4215,4260,4215,749
20240604,090200,47750095,4215,4230,4230,4215,1150
20240604,090100,42898355,4220,4275,4275,4220,3390
20240604,090000,28540285,4275,4275,4285,4255,6676