stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,193600,1249594239,1121,1121,1121,1121,7255
20240604,193500,1249594239,1121,1121,1121,1121,0
20240604,193400,1249594239,1121,1121,1121,1121,0
20240604,193300,1249594239,1121,1121,1121,1121,0
20240604,193200,1249594239,1121,1121,1121,1121,0
20240604,193100,1249594239,1121,1121,1121,1121,0
20240604,193000,1249594239,1121,1121,1121,1121,0
20240604,192900,1249594239,1121,1121,1121,1121,0
20240604,192800,1249594239,1121,1121,1121,1121,0
20240604,192700,1249594239,1121,1121,1121,1121,0
20240604,192600,1249594239,1121,1121,1121,1121,0
20240604,192500,1249594239,1121,1121,1121,1121,0
20240604,192400,1249594239,1121,1121,1121,1121,0
20240604,192300,1249594239,1121,1121,1121,1121,0
20240604,192200,1249594239,1121,1121,1121,1121,0
20240604,192100,1249594239,1121,1121,1121,1121,0
20240604,192000,1249594239,1121,1121,1121,1121,0
20240604,191900,1249594239,1121,1121,1121,1121,0
20240604,191800,1249594239,1121,1121,1121,1121,0
20240604,191700,1249594239,1121,1121,1121,1121,0
20240604,191600,1249594239,1121,1121,1121,1121,0
20240604,191500,1249594239,1121,1121,1121,1121,0
20240604,191400,1249594239,1121,1121,1121,1121,0
20240604,191300,1249594239,1121,1121,1121,1121,0
20240604,191200,1249594239,1121,1121,1121,1121,0
20240604,191100,1249594239,1121,1121,1121,1121,0
20240604,191000,1249594239,1121,1121,1121,1121,0
20240604,190900,1249594239,1121,1121,1121,1121,0
20240604,190800,1249594239,1121,1121,1121,1121,0
20240604,190700,1249594239,1121,1121,1121,1121,0
20240604,190600,1249594239,1121,1121,1121,1121,7255
20240604,190500,1249594239,1121,1121,1121,1121,0
20240604,190400,1249594239,1121,1121,1121,1121,0
20240604,190300,1249594239,1121,1121,1121,1121,0
20240604,190200,1249594239,1121,1121,1121,1121,0
20240604,190100,1249594239,1121,1121,1121,1121,0
20240604,190000,1249594239,1121,1121,1121,1121,0
20240604,185900,1249594239,1121,1121,1121,1121,0
20240604,185800,1249594239,1121,1121,1121,1121,0
20240604,185700,1249594239,1121,1121,1121,1121,0
20240604,185600,1249594239,1121,1121,1121,1121,0
20240604,185500,1249594239,1121,1121,1121,1121,0
20240604,185400,1249594239,1121,1121,1121,1121,0
20240604,185300,1249594239,1121,1121,1121,1121,0
20240604,185200,1249594239,1121,1121,1121,1121,0
20240604,185100,1249594239,1121,1121,1121,1121,0
20240604,185000,1249594239,1121,1121,1121,1121,0
20240604,184900,1249594239,1121,1121,1121,1121,0
20240604,184800,1249594239,1121,1121,1121,1121,0
20240604,184700,1249594239,1121,1121,1121,1121,0
20240604,184600,1249594239,1121,1121,1121,1121,0
20240604,184500,1249594239,1121,1121,1121,1121,0
20240604,184400,1249594239,1121,1121,1121,1121,0
20240604,184300,1249594239,1121,1121,1121,1121,0
20240604,184200,1249594239,1121,1121,1121,1121,0
20240604,184100,1249594239,1121,1121,1121,1121,0
20240604,184000,1249594239,1121,1121,1121,1121,0
20240604,183900,1249594239,1121,1121,1121,1121,0
20240604,183800,1249594239,1121,1121,1121,1121,0
20240604,183700,1249594239,1121,1121,1121,1121,0
20240604,183600,1249594239,1121,1121,1121,1121,7255
20240604,183500,1249594239,1121,1121,1121,1121,0
20240604,183400,1249594239,1121,1121,1121,1121,0
20240604,183300,1249594239,1121,1121,1121,1121,0
20240604,183200,1249594239,1121,1121,1121,1121,0
20240604,183100,1249594239,1121,1121,1121,1121,0
20240604,183000,1249594239,1121,1121,1121,1121,0
20240604,182900,1249594239,1121,1121,1121,1121,0
20240604,182800,1249594239,1121,1121,1121,1121,0
20240604,182700,1249594239,1121,1121,1121,1121,0
20240604,182600,1249594239,1121,1121,1121,1121,0
20240604,182500,1249594239,1121,1121,1121,1121,0
20240604,182400,1249594239,1121,1121,1121,1121,0
20240604,182300,1249594239,1121,1121,1121,1121,0
20240604,182200,1249594239,1121,1121,1121,1121,0
20240604,182100,1249594239,1121,1121,1121,1121,0
20240604,182000,1249594239,1121,1121,1121,1121,0
20240604,181900,1249594239,1121,1121,1121,1121,0
20240604,181800,1249594239,1121,1121,1121,1121,0
20240604,181700,1249594239,1121,1121,1121,1121,0
20240604,181600,1249594239,1121,1121,1121,1121,0
20240604,181500,1249594239,1121,1121,1121,1121,0
20240604,181400,1249594239,1121,1121,1121,1121,0
20240604,181300,1249594239,1121,1121,1121,1121,0
20240604,181200,1249594239,1121,1121,1121,1121,0
20240604,181100,1249594239,1121,1121,1121,1121,0
20240604,181000,1249594239,1121,1121,1121,1121,0
20240604,180900,1249594239,1121,1121,1121,1121,0
20240604,180800,1249594239,1121,1121,1121,1121,0
20240604,180700,1249594239,1121,1121,1121,1121,0
20240604,180600,1249594239,1121,1121,1121,1121,7255
20240604,180500,1249594239,1121,1121,1121,1121,0
20240604,180400,1249594239,1121,1121,1121,1121,0
20240604,180300,1249594239,1121,1121,1121,1121,0
20240604,180200,1249594239,1121,1121,1121,1121,0
20240604,180100,1249594239,1121,1121,1121,1121,0
20240604,180000,1249594239,1121,1121,1121,1121,0
20240604,175900,1249594239,1121,1121,1121,1121,0
20240604,175800,1249594239,1121,1121,1121,1121,0
20240604,175700,1249594239,1121,1121,1121,1121,0
20240604,175600,1249594239,1121,1121,1121,1121,0
20240604,175500,1249594239,1121,1121,1121,1121,0
20240604,175400,1249594239,1121,1121,1121,1121,0
20240604,175300,1249594239,1121,1121,1121,1121,0
20240604,175200,1249594239,1121,1121,1121,1121,0
20240604,175100,1249594239,1121,1121,1121,1121,0
20240604,175000,1249594239,1121,1121,1121,1121,0
20240604,174900,1249594239,1121,1121,1121,1121,0
20240604,174800,1249594239,1121,1121,1121,1121,0
20240604,174700,1249594239,1121,1121,1121,1121,0
20240604,174600,1249594239,1121,1121,1121,1121,0
20240604,174500,1249594239,1121,1121,1121,1121,0
20240604,174400,1249594239,1121,1121,1121,1121,0
20240604,174300,1249594239,1121,1121,1121,1121,0
20240604,174200,1249594239,1121,1121,1121,1121,0
20240604,174100,1249594239,1121,1121,1121,1121,0
20240604,174000,1249594239,1121,1121,1121,1121,0
20240604,173900,1249594239,1121,1121,1121,1121,0
20240604,173800,1249594239,1121,1121,1121,1121,0
20240604,173700,1249594239,1121,1121,1121,1121,0
20240604,173600,1249594239,1121,1121,1121,1121,7255
20240604,173500,1249594239,1121,1121,1121,1121,0
20240604,173400,1249594239,1121,1121,1121,1121,0
20240604,173300,1249594239,1121,1121,1121,1121,0
20240604,173200,1249594239,1121,1121,1121,1121,0
20240604,173100,1249594239,1121,1121,1121,1121,0
20240604,173000,1249594239,1121,1121,1121,1121,0
20240604,172900,1249594239,1121,1121,1121,1121,0
20240604,172800,1249594239,1121,1121,1121,1121,0
20240604,172700,1249594239,1121,1121,1121,1121,0
20240604,172600,1249594239,1121,1121,1121,1121,0
20240604,172500,1249594239,1121,1121,1121,1121,0
20240604,172400,1249594239,1121,1121,1121,1121,0
20240604,172300,1249594239,1121,1121,1121,1121,0
20240604,172200,1249594239,1121,1121,1121,1121,0
20240604,172100,1249594239,1121,1121,1121,1121,0
20240604,172000,1249594239,1121,1121,1121,1121,0
20240604,171900,1249594239,1121,1121,1121,1121,0
20240604,171800,1249594239,1121,1121,1121,1121,0
20240604,171700,1249594239,1121,1121,1121,1121,0
20240604,171600,1249594239,1121,1121,1121,1121,0
20240604,171500,1249594239,1121,1121,1121,1121,0
20240604,171400,1249594239,1121,1121,1121,1121,0
20240604,171300,1249594239,1121,1121,1121,1121,0
20240604,171200,1249594239,1121,1121,1121,1121,0
20240604,171100,1249594239,1121,1121,1121,1121,0
20240604,171000,1249594239,1121,1121,1121,1121,0
20240604,170900,1249594239,1121,1121,1121,1121,0
20240604,170800,1249594239,1121,1121,1121,1121,0
20240604,170700,1249594239,1121,1121,1121,1121,0
20240604,170600,1249594239,1121,1121,1121,1121,7255
20240604,170500,1249594239,1121,1121,1121,1121,0
20240604,170400,1249594239,1121,1121,1121,1121,0
20240604,170300,1249594239,1121,1121,1121,1121,0
20240604,170200,1249594239,1121,1121,1121,1121,0
20240604,170100,1249594239,1121,1121,1121,1121,0
20240604,170000,1249594239,1121,1121,1121,1121,0
20240604,165900,1249594239,1121,1121,1121,1121,0
20240604,165800,1249594239,1121,1121,1121,1121,0
20240604,165700,1249594239,1121,1121,1121,1121,0
20240604,165600,1249594239,1121,1121,1121,1121,0
20240604,165500,1249594239,1121,1121,1121,1121,0
20240604,165400,1249594239,1121,1121,1121,1121,0
20240604,165300,1249594239,1121,1121,1121,1121,0
20240604,165200,1249594239,1121,1121,1121,1121,0
20240604,165100,1249594239,1121,1121,1121,1121,0
20240604,165000,1249594239,1121,1121,1121,1121,0
20240604,164900,1249594239,1121,1121,1121,1121,0
20240604,164800,1249594239,1121,1121,1121,1121,0
20240604,164700,1249594239,1121,1121,1121,1121,0
20240604,164600,1249594239,1121,1121,1121,1121,0
20240604,164500,1249594239,1121,1121,1121,1121,0
20240604,164400,1249594239,1121,1121,1121,1121,0
20240604,164300,1249594239,1121,1121,1121,1121,0
20240604,164200,1249594239,1121,1121,1121,1121,0
20240604,164100,1249594239,1121,1121,1121,1121,0
20240604,164000,1249594239,1121,1121,1121,1121,0
20240604,163900,1249594239,1121,1121,1121,1121,0
20240604,163800,1249594239,1121,1121,1121,1121,0
20240604,163700,1249594239,1121,1121,1121,1121,0
20240604,163600,1249594239,1121,1121,1121,1121,7255
20240604,163500,1249594239,1121,1121,1121,1121,0
20240604,163400,1249594239,1121,1121,1121,1121,0
20240604,163300,1249594239,1121,1121,1121,1121,0
20240604,163200,1249594239,1121,1121,1121,1121,0
20240604,163100,1249594239,1121,1121,1121,1121,0
20240604,163000,1249594239,1121,1121,1121,1121,0
20240604,162900,1249594239,1121,1121,1121,1121,0
20240604,162800,1249594239,1121,1121,1121,1121,0
20240604,162700,1249594239,1121,1121,1121,1121,0
20240604,162600,1249594239,1121,1121,1121,1121,0
20240604,162500,1249594239,1121,1121,1121,1121,0
20240604,162400,1249594239,1121,1121,1121,1121,0
20240604,162300,1249594239,1121,1121,1121,1121,0
20240604,162200,1249594239,1121,1121,1121,1121,0
20240604,162100,1249594239,1121,1121,1121,1121,0
20240604,162000,1249594239,1121,1121,1121,1121,0
20240604,161900,1249594239,1121,1121,1121,1121,0
20240604,161800,1249594239,1121,1121,1121,1121,0
20240604,161700,1249594239,1121,1121,1121,1121,0
20240604,161600,1249594239,1121,1121,1121,1121,0
20240604,161500,1249594239,1121,1121,1121,1121,0
20240604,161400,1249594239,1121,1121,1121,1121,0
20240604,161300,1249594239,1121,1121,1121,1121,0
20240604,161200,1249594239,1121,1121,1121,1121,0
20240604,161100,1249594239,1121,1121,1121,1121,0
20240604,161000,1249594239,1121,1121,1121,1121,0
20240604,160900,1249594239,1121,1121,1121,1121,0
20240604,160800,1249594239,1121,1121,1121,1121,0
20240604,160700,1249594239,1121,1121,1121,1121,0
20240604,160600,1249594239,1121,1121,1121,1121,7255
20240604,160500,1249594239,1121,1121,1121,1121,0
20240604,160400,1249594239,1121,1121,1121,1121,0
20240604,160300,1249594239,1121,1121,1121,1121,0
20240604,160200,1249594239,1121,1121,1121,1121,0
20240604,160100,1249594239,1121,1121,1121,1121,0
20240604,160000,1249594239,1121,1121,1121,1121,0
20240604,155900,1249594239,1121,1121,1121,1121,0
20240604,155800,1249594239,1121,1121,1121,1121,0
20240604,155700,1249594239,1121,1121,1121,1121,0
20240604,155600,1249594239,1121,1121,1121,1121,0
20240604,155500,1249594239,1121,1121,1121,1121,0
20240604,155400,1249594239,1121,1121,1121,1121,0
20240604,155300,1249594239,1121,1121,1121,1121,0
20240604,155200,1249594239,1121,1121,1121,1121,0
20240604,155100,1249594239,1121,1121,1121,1121,0
20240604,155000,1249594239,1121,1121,1121,1121,0
20240604,154900,1249594239,1121,1121,1121,1121,0
20240604,154800,1249594239,1121,1121,1121,1121,0
20240604,154700,1249594239,1121,1121,1121,1121,0
20240604,154600,1249594239,1121,1121,1121,1121,0
20240604,154500,1249594239,1121,1121,1121,1121,0
20240604,154400,1249594239,1121,1121,1121,1121,0
20240604,154300,1249594239,1121,1121,1121,1121,0
20240604,154200,1249594239,1121,1121,1121,1121,0
20240604,154100,1249594239,1121,1121,1121,1121,0
20240604,154000,1249594239,1121,1121,1121,1121,0
20240604,153900,1249594239,1121,1121,1121,1121,0
20240604,153800,1249594239,1121,1121,1121,1121,0
20240604,153700,1249594239,1121,1121,1121,1121,0
20240604,153600,1249594239,1121,1121,1121,1121,7255
20240604,153500,1249594239,1121,1121,1121,1121,0
20240604,153400,1249594239,1121,1121,1121,1121,0
20240604,153300,1249594239,1121,1121,1121,1121,0
20240604,153200,1249594239,1121,1121,1121,1121,0
20240604,153100,1249594239,1121,1121,1121,1121,0
20240604,153000,1249594239,1121,1121,1121,1121,7255
20240604,152900,1241461384,1128,1128,1128,1128,0
20240604,152800,1241461384,1128,1128,1128,1128,0
20240604,152700,1241461384,1128,1128,1128,1128,0
20240604,152600,1241461384,1128,1128,1128,1128,0
20240604,152500,1241461384,1128,1128,1128,1128,0
20240604,152400,1241461384,1128,1128,1128,1128,0
20240604,152300,1241461384,1128,1128,1128,1128,0
20240604,152200,1241461384,1128,1128,1128,1128,0
20240604,152100,1241461384,1128,1128,1128,1128,0
20240604,152000,1241461384,1128,1128,1128,1128,0
20240604,151900,1241461384,1128,1121,1128,1121,458
20240604,151800,1240944844,1128,1123,1128,1121,591
20240604,151700,1240278769,1128,1124,1128,1124,3711
20240604,151600,1236098409,1128,1127,1128,1127,503
20240604,151500,1235531525,1127,1127,1127,1127,90
20240604,151400,1235430095,1127,1124,1127,1124,1001
20240604,151300,1234304968,1128,1124,1128,1124,1188
20240604,151200,1232969652,1128,1124,1128,1124,1023
20240604,151100,1231815796,1128,1127,1128,1127,3604
20240604,151000,1227751822,1127,1124,1127,1124,111
20240604,150900,1227627055,1127,1127,1127,1124,2305
20240604,150800,1225034380,1127,1127,1127,1127,2000
20240604,150700,1222780380,1127,1127,1127,1127,2227
20240604,150600,1220270551,1127,1127,1127,1127,4785
20240604,150500,1214877856,1127,1127,1127,1124,756
20240604,150400,1214028100,1125,1125,1127,1125,806
20240604,150300,1213121346,1127,1127,1127,1127,1
20240604,150200,1213120219,1125,1127,1127,1125,1550
20240604,150100,1211373469,1127,1124,1127,1124,1293
20240604,150000,1209920134,1127,1126,1128,1124,17
20240604,145900,1209901004,1125,1126,1127,1125,2578
20240604,145800,1206995921,1126,1125,1126,1125,118
20240604,145700,1206863154,1125,1124,1125,1124,892
20240604,145600,1205860545,1123,1123,1123,1123,150
20240604,145500,1205692095,1123,1120,1123,1120,1630
20240604,145400,1203861944,1120,1120,1120,1120,1
20240604,145300,1203860824,1120,1120,1120,1120,234
20240604,145200,1203598744,1120,1122,1122,1120,191
20240604,145100,1203384822,1119,1119,1119,1119,185
20240604,145000,1203177807,1119,1119,1119,1119,100
20240604,144900,1203065907,1119,1118,1119,1118,1801
20240604,144800,1201052388,1117,1118,1118,1117,2187
20240604,144700,1198608751,1117,1117,1117,1117,2000
20240604,144600,1196374751,1119,1119,1119,1119,1230
20240604,144500,1194998381,1117,1118,1118,1117,1722
20240604,144400,1193074511,1119,1118,1119,1118,138
20240604,144300,1192920144,1119,1119,1119,1119,118
20240604,144200,1192788102,1119,1119,1119,1119,4691
20240604,144100,1187538873,1119,1124,1124,1119,5317
20240604,144000,1181589145,1119,1119,1119,1119,388
20240604,143900,1181154973,1124,1124,1124,1124,0
20240604,143800,1181154973,1124,1124,1124,1124,11
20240604,143700,1181142609,1119,1121,1121,1119,5425
20240604,143600,1175067967,1124,1126,1127,1124,284
20240604,143500,1174748208,1127,1127,1127,1127,242
20240604,143400,1174475474,1127,1123,1127,1123,893
20240604,143300,1173469443,1120,1120,1120,1120,0
20240604,143200,1173469443,1120,1125,1125,1120,10
20240604,143100,1173458218,1125,1120,1125,1119,1123
20240604,143000,1172199937,1125,1120,1125,1120,4
20240604,142900,1172195445,1119,1120,1120,1119,2001
20240604,142800,1169956006,1120,1122,1122,1120,6171
20240604,142700,1163035476,1123,1123,1125,1123,7615
20240604,142600,1154483429,1123,1127,1127,1123,6335
20240604,142500,1147356974,1125,1125,1125,1125,620
20240604,142400,1146659474,1125,1125,1125,1125,54
20240604,142300,1146598724,1129,1129,1129,1129,300
20240604,142200,1146260024,1129,1125,1129,1125,1720
20240604,142100,1144325020,1125,1127,1127,1125,2146
20240604,142000,1141908076,1129,1129,1129,1129,0
20240604,141900,1141908076,1129,1127,1129,1127,1245
20240604,141800,1140504959,1127,1127,1127,1127,500
20240604,141700,1139941459,1129,1129,1129,1127,555
20240604,141600,1139315970,1127,1128,1129,1127,633
20240604,141500,1138602195,1129,1127,1129,1127,498
20240604,141400,1138040936,1127,1134,1134,1127,30371
20240604,141300,1103716599,1134,1134,1134,1130,2756
20240604,141200,1100599801,1134,1130,1134,1130,1761
20240604,141100,1098609783,1136,1137,1137,1130,5211
20240604,141000,1092721006,1137,1132,1137,1132,539
20240604,140900,1092110668,1137,1137,1137,1137,549
20240604,140800,1091486455,1138,1138,1138,1138,1527
20240604,140700,1089748729,1140,1131,1140,1131,28763
20240604,140600,1057092210,1131,1130,1131,1130,4404
20240604,140500,1052111497,1130,1128,1130,1127,6310
20240604,140400,1044988173,1129,1124,1129,1123,6234
20240604,140300,1037951781,1124,1123,1124,1123,460
20240604,140200,1037435137,1124,1124,1129,1124,3292
20240604,140100,1033727116,1122,1122,1122,1122,133
20240604,140000,1033577890,1124,1121,1124,1121,355
20240604,135900,1033179607,1120,1120,1120,1120,2
20240604,135800,1033177367,1121,1117,1121,1117,7335
20240604,135700,1024967605,1117,1117,1117,1117,3
20240604,135600,1024964254,1115,1115,1115,1115,161
20240604,135500,1024784739,1115,1115,1115,1115,0
20240604,135400,1024784739,1115,1116,1116,1115,1303
20240604,135300,1023331893,1115,1115,1115,1115,200
20240604,135200,1023108893,1115,1116,1116,1115,12
20240604,135100,1023095512,1119,1116,1119,1115,1059
20240604,135000,1021910886,1115,1116,1116,1115,20
20240604,134900,1021888585,1116,1116,1116,1116,1
20240604,134800,1021887469,1115,1115,1115,1115,800
20240604,134700,1020995469,1115,1116,1116,1115,4290
20240604,134600,1016209174,1116,1116,1116,1116,300
20240604,134500,1015874374,1120,1120,1120,1120,0
20240604,134400,1015874374,1120,1120,1120,1120,0
20240604,134300,1015874374,1120,1120,1120,1120,0
20240604,134200,1015874374,1120,1120,1120,1120,0
20240604,134100,1015874374,1120,1120,1120,1120,0
20240604,134000,1015874374,1120,1120,1120,1120,0
20240604,133900,1015874374,1120,1120,1120,1120,302
20240604,133800,1015536134,1120,1120,1120,1120,9
20240604,133700,1015526054,1116,1116,1116,1116,1
20240604,133600,1015524938,1120,1120,1120,1120,0
20240604,133500,1015524938,1120,1120,1120,1120,200
20240604,133400,1015300938,1120,1117,1120,1116,897
20240604,133300,1014299498,1120,1120,1120,1120,0
20240604,133200,1014299498,1120,1120,1120,1120,0
20240604,133100,1014299498,1120,1120,1120,1120,450
20240604,133000,1013795498,1120,1120,1120,1116,4
20240604,132900,1013791022,1117,1117,1117,1117,1442
20240604,132800,1012180308,1117,1117,1117,1117,65
20240604,132700,1012107703,1120,1120,1120,1120,0
20240604,132600,1012107703,1120,1117,1120,1117,10
20240604,132500,1012096518,1117,1117,1117,1117,579
20240604,132400,1011449775,1117,1120,1120,1117,811
20240604,132300,1010543845,1117,1117,1117,1117,31
20240604,132200,1010509218,1120,1120,1120,1120,50
20240604,132100,1010453218,1121,1121,1121,1121,0
20240604,132000,1010453218,1121,1121,1121,1121,0
20240604,131900,1010453218,1121,1121,1121,1121,100
20240604,131800,1010341118,1117,1118,1118,1117,1021
20240604,131700,1009200246,1121,1121,1121,1121,36
20240604,131600,1009159890,1121,1118,1121,1118,61
20240604,131500,1009091689,1118,1118,1118,1118,1146
20240604,131400,1007810461,1118,1121,1121,1118,133
20240604,131300,1007661467,1121,1121,1121,1121,0
20240604,131200,1007661467,1121,1121,1121,1121,0
20240604,131100,1007661467,1121,1121,1121,1121,0
20240604,131000,1007661467,1121,1121,1121,1121,0
20240604,130900,1007661467,1121,1121,1121,1121,0
20240604,130800,1007661467,1121,1121,1121,1121,5
20240604,130700,1007655862,1121,1121,1121,1121,1
20240604,130600,1007654741,1121,1117,1121,1117,16
20240604,130500,1007636865,1121,1121,1121,1121,0
20240604,130400,1007636865,1121,1121,1121,1121,3
20240604,130300,1007633502,1116,1119,1119,1116,1591
20240604,130200,1005855148,1120,1121,1121,1120,6652
20240604,130100,998402039,1121,1122,1122,1121,5457
20240604,130000,992283817,1121,1128,1128,1121,4760
20240604,125900,986941357,1128,1121,1128,1121,181
20240604,125800,986738430,1121,1121,1121,1121,100
20240604,125700,986626330,1121,1122,1122,1121,2059
20240604,125600,984318090,1122,1127,1128,1122,2970
20240604,125500,980985055,1123,1127,1127,1123,424
20240604,125400,980508899,1128,1123,1128,1123,822
20240604,125300,979583683,1128,1128,1128,1128,559
20240604,125200,978953131,1123,1129,1129,1123,876
20240604,125100,977967091,1124,1124,1124,1124,560
20240604,125000,977337651,1129,1124,1129,1124,2001
20240604,124900,975088522,1129,1125,1129,1124,1211
20240604,124800,973726496,1129,1129,1129,1129,2
20240604,124700,973724238,1125,1125,1125,1125,0
20240604,124600,973724238,1125,1125,1125,1124,96
20240604,124500,973616288,1125,1126,1126,1125,803
20240604,124400,972712812,1130,1127,1131,1126,331
20240604,124300,972339961,1130,1127,1130,1127,5
20240604,124200,972334323,1130,1130,1130,1130,1457
20240604,124100,970687913,1131,1130,1131,1130,459
20240604,124000,970169143,1130,1131,1131,1130,847
20240604,123900,969211498,1131,1131,1131,1131,238
20240604,123800,968942320,1131,1130,1131,1130,293
20240604,123700,968611226,1130,1125,1130,1125,10757
20240604,123600,956494596,1125,1125,1125,1123,1170
20240604,123500,955180416,1125,1127,1130,1125,2812
20240604,123400,952016535,1130,1129,1130,1129,2300
20240604,123300,949417635,1130,1126,1130,1126,191
20240604,123200,949202565,1126,1124,1126,1124,4541
20240604,123100,944096242,1124,1124,1129,1124,481
20240604,123000,943555593,1130,1124,1130,1123,2573
20240604,122900,940656413,1130,1130,1130,1130,1
20240604,122800,940655283,1130,1125,1130,1125,1401
20240604,122700,939079153,1131,1132,1132,1125,227
20240604,122600,938823632,1132,1132,1132,1132,21
20240604,122500,938799860,1134,1134,1134,1134,100
20240604,122400,938686460,1134,1130,1134,1130,791
20240604,122300,937792150,1124,1124,1124,1124,4
20240604,122200,937787654,1130,1125,1130,1124,6289
20240604,122100,930712904,1125,1129,1129,1125,175
20240604,122000,930515333,1125,1129,1129,1125,2
20240604,121900,930513079,1129,1131,1132,1124,18597
20240604,121800,909556225,1131,1132,1132,1131,1860
20240604,121700,907452113,1132,1134,1135,1132,3560
20240604,121600,903415854,1131,1140,1140,1131,3508
20240604,121500,899438513,1140,1152,1152,1131,5970
20240604,121400,892636703,1149,1149,1155,1145,55212
20240604,121300,829111476,1147,1137,1152,1136,43655
20240604,121200,779150656,1137,1128,1137,1128,26814
20240604,121100,748791867,1128,1128,1128,1128,70
20240604,121000,748712907,1128,1128,1128,1128,20
20240604,120900,748690347,1127,1127,1127,1127,298
20240604,120800,748354501,1127,1127,1127,1127,1046
20240604,120700,747175659,1130,1130,1130,1130,568
20240604,120600,746533819,1127,1128,1128,1127,5002
20240604,120500,740895463,1132,1132,1132,1132,100
20240604,120400,740782263,1132,1132,1132,1128,15130
20240604,120300,723655143,1132,1127,1132,1127,24343
20240604,120200,696149065,1127,1127,1127,1127,524
20240604,120100,695558517,1127,1127,1127,1127,310
20240604,120000,695209147,1127,1128,1128,1127,106
20240604,115900,695089678,1128,1126,1129,1126,4896
20240604,115800,689569327,1127,1126,1127,1126,967
20240604,115700,688480125,1127,1127,1127,1127,500
20240604,115600,687916625,1127,1124,1127,1124,106
20240604,115500,687797373,1128,1128,1128,1124,1205
20240604,115400,686438333,1129,1128,1129,1128,640
20240604,115300,685716119,1128,1121,1128,1121,12380
20240604,115200,671793999,1124,1124,1124,1124,788
20240604,115100,670908287,1124,1121,1124,1121,2
20240604,115000,670906042,1124,1124,1124,1124,1
20240604,114900,670904918,1123,1123,1123,1123,1000
20240604,114800,669781918,1124,1121,1124,1120,255
20240604,114700,669496313,1124,1124,1124,1124,0
20240604,114600,669496313,1124,1124,1124,1124,5
20240604,114500,669490693,1124,1123,1124,1123,100
20240604,114400,669378298,1125,1125,1125,1125,0
20240604,114300,669378298,1125,1125,1125,1125,0
20240604,114200,669378298,1125,1125,1125,1125,13
20240604,114100,669363673,1120,1120,1125,1120,438
20240604,114000,668871556,1120,1125,1125,1120,131
20240604,113900,668724831,1125,1125,1125,1125,57
20240604,113800,668660706,1125,1124,1125,1120,356
20240604,113700,668260477,1124,1124,1125,1124,1275
20240604,113600,666827375,1124,1124,1124,1124,607
20240604,113500,666145107,1123,1123,1124,1123,163
20240604,113400,665962048,1124,1119,1124,1119,456
20240604,113300,665449973,1124,1121,1124,1119,3330
20240604,113200,661720815,1121,1125,1125,1121,126
20240604,113100,661579561,1125,1125,1125,1125,0
20240604,113000,661579561,1125,1125,1125,1125,3
20240604,112900,661576186,1126,1126,1126,1126,290
20240604,112800,661249646,1126,1120,1126,1120,202
20240604,112700,661022820,1126,1127,1127,1126,18
20240604,112600,661002549,1126,1125,1126,1125,140
20240604,112500,660844969,1118,1121,1125,1118,6511
20240604,112400,653522088,1125,1122,1125,1120,2870
20240604,112300,650297060,1121,1121,1121,1119,2406
20240604,112200,647600161,1120,1114,1120,1114,9634
20240604,112100,636838434,1113,1113,1113,1113,51
20240604,112000,636781671,1110,1113,1114,1110,975
20240604,111900,635695713,1114,1114,1114,1114,0
20240604,111800,635695713,1114,1114,1114,1114,0
20240604,111700,635695713,1114,1113,1114,1106,339
20240604,111600,635320613,1114,1114,1114,1114,2
20240604,111500,635318385,1115,1116,1116,1115,102
20240604,111400,635204554,1116,1116,1116,1116,39
20240604,111300,635161030,1115,1115,1115,1115,914
20240604,111200,634141920,1106,1116,1117,1106,587
20240604,111100,633487083,1116,1116,1117,1105,1679
20240604,111000,631616876,1116,1117,1117,1116,6167
20240604,110900,624734502,1117,1117,1117,1116,1327
20240604,110800,623252595,1117,1112,1117,1112,2095
20240604,110700,620915750,1111,1110,1112,1110,1934
20240604,110600,618767137,1107,1107,1109,1107,2226
20240604,110500,616300658,1103,1104,1104,1103,311
20240604,110400,615957344,1106,1104,1106,1104,342
20240604,110300,615579276,1104,1106,1106,1104,3201
20240604,110200,612042263,1105,1106,1106,1105,1572
20240604,110100,610305167,1105,1105,1105,1105,400
20240604,110000,609863167,1105,1106,1106,1105,178
20240604,105900,609666302,1106,1106,1106,1106,32
20240604,105800,609630910,1106,1107,1107,1105,37
20240604,105700,609589984,1106,1107,1107,1106,10
20240604,105600,609578923,1104,1105,1105,1104,28
20240604,105500,609548010,1104,1104,1104,1104,0
20240604,105400,609548010,1104,1104,1104,1104,39
20240604,105300,609504954,1104,1105,1105,1104,3
20240604,105200,609501641,1105,1104,1105,1104,1511
20240604,105100,607833496,1105,1104,1105,1104,176
20240604,105000,607639152,1104,1104,1104,1104,1
20240604,104900,607638048,1104,1108,1108,1104,61
20240604,104800,607570700,1104,1104,1105,1104,62
20240604,104700,607502251,1104,1108,1108,1104,42
20240604,104600,607455874,1108,1104,1108,1104,3650
20240604,104500,603422641,1105,1107,1107,1105,521
20240604,104400,602846382,1107,1108,1108,1107,119
20240604,104300,602714640,1108,1107,1108,1107,490
20240604,104200,602172209,1106,1104,1106,1104,3434
20240604,104100,598376567,1104,1106,1106,1104,17
20240604,104000,598357767,1106,1105,1106,1103,2701
20240604,103900,595372985,1105,1106,1106,1105,437
20240604,103800,594890098,1105,1106,1106,1105,240
20240604,103700,594624865,1106,1106,1106,1106,152
20240604,103600,594456753,1106,1107,1107,1105,157
20240604,103500,594283205,1107,1107,1107,1105,73
20240604,103400,594202494,1107,1106,1107,1106,502
20240604,103300,593646876,1106,1106,1106,1106,3
20240604,103200,593643558,1105,1107,1107,1105,195
20240604,103100,593428019,1107,1107,1107,1105,53
20240604,103000,593369354,1107,1107,1107,1107,14
20240604,102900,593353856,1107,1107,1107,1104,64
20240604,102800,593283011,1107,1103,1107,1101,9522
20240604,102700,582780057,1103,1104,1104,1103,11
20240604,102600,582767923,1102,1110,1110,1102,132
20240604,102500,582622296,1100,1103,1103,1100,6178
20240604,102400,575822193,1103,1104,1105,1103,4394
20240604,102300,570971724,1105,1110,1110,1105,4238
20240604,102200,566285240,1113,1113,1113,1113,3087
20240604,102100,562849409,1110,1110,1110,1110,2299
20240604,102000,560297519,1113,1113,1114,1110,1848
20240604,101900,558242692,1113,1116,1117,1113,7107
20240604,101800,550322319,1117,1117,1117,1116,485
20240604,101700,549780964,1117,1117,1117,1116,948
20240604,101600,548722979,1116,1116,1116,1115,1830
20240604,101500,546680704,1115,1117,1119,1115,1398
20240604,101400,545119833,1121,1122,1122,1120,38
20240604,101300,545077245,1124,1124,1124,1116,202
20240604,101200,544851001,1116,1124,1124,1115,98
20240604,101100,544741635,1120,1129,1129,1115,5146
20240604,101000,538979854,1121,1130,1130,1121,3883
20240604,100900,534624033,1131,1130,1131,1122,15070
20240604,100800,517597379,1122,1128,1133,1122,6559
20240604,100700,510185286,1129,1128,1129,1127,2742
20240604,100600,507092237,1127,1116,1127,1115,4005
20240604,100500,502607340,1116,1122,1122,1116,3594
20240604,100400,498589355,1122,1115,1124,1115,1623
20240604,100300,496771199,1115,1120,1122,1114,7334
20240604,100200,488590539,1119,1123,1123,1119,2200
20240604,100100,486127399,1120,1118,1126,1118,5612
20240604,100000,479833359,1115,1114,1119,1114,636
20240604,095900,479122921,1114,1119,1120,1111,3995
20240604,095800,474667065,1120,1113,1120,1106,1556
20240604,095700,472930069,1113,1114,1119,1098,24854
20240604,095600,445479879,1114,1127,1127,1101,38376
20240604,095500,402536128,1128,1125,1137,1125,16856
20240604,095400,383459302,1125,1130,1138,1121,34249
20240604,095300,344833854,1137,1167,1175,1125,91202
20240604,095200,240905799,1155,1097,1175,1097,101422
20240604,095100,124922888,1097,1091,1098,1091,14400
20240604,095000,109174990,1091,1085,1091,1085,9828
20240604,094900,98486844,1083,1081,1083,1081,1838
20240604,094800,96497168,1081,1081,1081,1081,5
20240604,094700,96491763,1081,1081,1081,1081,105
20240604,094600,96378258,1082,1084,1086,1082,1423
20240604,094500,94837119,1085,1086,1088,1085,3409
20240604,094400,91135149,1089,1088,1089,1088,526
20240604,094300,90562519,1087,1088,1088,1087,2024
20240604,094200,88361832,1088,1081,1088,1081,6692
20240604,094100,81095847,1081,1081,1081,1081,448
20240604,094000,80611559,1079,1079,1080,1079,581
20240604,093900,79984635,1078,1078,1078,1078,211
20240604,093800,79757177,1079,1080,1082,1079,6041
20240604,093700,73236559,1079,1078,1079,1078,2811
20240604,093600,70203907,1076,1071,1076,1071,6565
20240604,093500,63152876,1070,1068,1070,1067,970
20240604,093400,62115670,1067,1067,1067,1067,500
20240604,093300,61582170,1067,1067,1067,1067,4303
20240604,093200,56990869,1067,1067,1067,1067,11
20240604,093100,56979132,1067,1067,1067,1067,5005
20240604,093000,51638797,1067,1063,1067,1063,109
20240604,092900,51522894,1063,1063,1063,1063,0
20240604,092800,51522894,1063,1063,1063,1063,0
20240604,092700,51522894,1063,1065,1065,1063,11
20240604,092600,51511181,1065,1065,1065,1065,5000
20240604,092500,46186181,1065,1065,1065,1065,100
20240604,092400,46079681,1062,1062,1063,1062,2200
20240604,092300,43743181,1062,1063,1063,1062,419
20240604,092200,43297862,1065,1064,1065,1064,1800
20240604,092100,41380937,1063,1065,1065,1063,21
20240604,092000,41358584,1065,1066,1066,1063,3798
20240604,091900,37318260,1065,1068,1068,1065,6037
20240604,091800,30888063,1068,1068,1068,1068,50
20240604,091700,30834663,1066,1066,1066,1066,96
20240604,091600,30732327,1066,1066,1066,1066,2
20240604,091500,30730195,1065,1066,1066,1065,1669
20240604,091400,28951051,1066,1066,1066,1065,566
20240604,091300,28347715,1074,1065,1074,1065,7000
20240604,091200,20838715,1065,1068,1068,1065,1942
20240604,091100,18767817,1066,1066,1066,1066,8
20240604,091000,18759289,1066,1066,1066,1066,1
20240604,090900,18758223,1065,1067,1077,1065,4425
20240604,090800,14038904,1067,1066,1067,1062,1793
20240604,090700,12132587,1068,1066,1068,1066,2076
20240604,090600,9919537,1066,1066,1066,1066,414
20240604,090500,9478213,1066,1066,1066,1066,0
20240604,090400,9478213,1066,1077,1077,1066,2141
20240604,090300,7195039,1077,1077,1079,1070,455
20240604,090200,6708065,1079,1078,1079,1078,253
20240604,090100,6435079,1079,1079,1079,1077,1138
20240604,090000,5209073,1069,1080,1080,1069,4834