stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,200800,2368334615,4395,4395,4395,4395,33339
20240604,200700,2368334615,4395,4395,4395,4395,0
20240604,200600,2368334615,4395,4395,4395,4395,0
20240604,200500,2368334615,4395,4395,4395,4395,0
20240604,200400,2368334615,4395,4395,4395,4395,0
20240604,200300,2368334615,4395,4395,4395,4395,0
20240604,200200,2368334615,4395,4395,4395,4395,0
20240604,200100,2368334615,4395,4395,4395,4395,0
20240604,200000,2368334615,4395,4395,4395,4395,0
20240604,195900,2368334615,4395,4395,4395,4395,0
20240604,195800,2368334615,4395,4395,4395,4395,0
20240604,195700,2368334615,4395,4395,4395,4395,0
20240604,195600,2368334615,4395,4395,4395,4395,0
20240604,195500,2368334615,4395,4395,4395,4395,0
20240604,195400,2368334615,4395,4395,4395,4395,0
20240604,195300,2368334615,4395,4395,4395,4395,0
20240604,195200,2368334615,4395,4395,4395,4395,0
20240604,195100,2368334615,4395,4395,4395,4395,0
20240604,195000,2368334615,4395,4395,4395,4395,0
20240604,194900,2368334615,4395,4395,4395,4395,0
20240604,194800,2368334615,4395,4395,4395,4395,0
20240604,194700,2368334615,4395,4395,4395,4395,0
20240604,194600,2368334615,4395,4395,4395,4395,0
20240604,194500,2368334615,4395,4395,4395,4395,0
20240604,194400,2368334615,4395,4395,4395,4395,0
20240604,194300,2368334615,4395,4395,4395,4395,0
20240604,194200,2368334615,4395,4395,4395,4395,0
20240604,194100,2368334615,4395,4395,4395,4395,0
20240604,194000,2368334615,4395,4395,4395,4395,0
20240604,193900,2368334615,4395,4395,4395,4395,0
20240604,193800,2368334615,4395,4395,4395,4395,33339
20240604,193700,2368334615,4395,4395,4395,4395,0
20240604,193600,2368334615,4395,4395,4395,4395,0
20240604,193500,2368334615,4395,4395,4395,4395,0
20240604,193400,2368334615,4395,4395,4395,4395,0
20240604,193300,2368334615,4395,4395,4395,4395,0
20240604,193200,2368334615,4395,4395,4395,4395,0
20240604,193100,2368334615,4395,4395,4395,4395,0
20240604,193000,2368334615,4395,4395,4395,4395,0
20240604,192900,2368334615,4395,4395,4395,4395,0
20240604,192800,2368334615,4395,4395,4395,4395,0
20240604,192700,2368334615,4395,4395,4395,4395,0
20240604,192600,2368334615,4395,4395,4395,4395,0
20240604,192500,2368334615,4395,4395,4395,4395,0
20240604,192400,2368334615,4395,4395,4395,4395,0
20240604,192300,2368334615,4395,4395,4395,4395,0
20240604,192200,2368334615,4395,4395,4395,4395,0
20240604,192100,2368334615,4395,4395,4395,4395,0
20240604,192000,2368334615,4395,4395,4395,4395,0
20240604,191900,2368334615,4395,4395,4395,4395,0
20240604,191800,2368334615,4395,4395,4395,4395,0
20240604,191700,2368334615,4395,4395,4395,4395,0
20240604,191600,2368334615,4395,4395,4395,4395,0
20240604,191500,2368334615,4395,4395,4395,4395,0
20240604,191400,2368334615,4395,4395,4395,4395,0
20240604,191300,2368334615,4395,4395,4395,4395,0
20240604,191200,2368334615,4395,4395,4395,4395,0
20240604,191100,2368334615,4395,4395,4395,4395,0
20240604,191000,2368334615,4395,4395,4395,4395,0
20240604,190900,2368334615,4395,4395,4395,4395,0
20240604,190800,2368334615,4395,4395,4395,4395,33339
20240604,190700,2368334615,4395,4395,4395,4395,0
20240604,190600,2368334615,4395,4395,4395,4395,0
20240604,190500,2368334615,4395,4395,4395,4395,0
20240604,190400,2368334615,4395,4395,4395,4395,0
20240604,190300,2368334615,4395,4395,4395,4395,0
20240604,190200,2368334615,4395,4395,4395,4395,0
20240604,190100,2368334615,4395,4395,4395,4395,0
20240604,190000,2368334615,4395,4395,4395,4395,0
20240604,185900,2368334615,4395,4395,4395,4395,0
20240604,185800,2368334615,4395,4395,4395,4395,0
20240604,185700,2368334615,4395,4395,4395,4395,0
20240604,185600,2368334615,4395,4395,4395,4395,0
20240604,185500,2368334615,4395,4395,4395,4395,0
20240604,185400,2368334615,4395,4395,4395,4395,0
20240604,185300,2368334615,4395,4395,4395,4395,0
20240604,185200,2368334615,4395,4395,4395,4395,0
20240604,185100,2368334615,4395,4395,4395,4395,0
20240604,185000,2368334615,4395,4395,4395,4395,0
20240604,184900,2368334615,4395,4395,4395,4395,0
20240604,184800,2368334615,4395,4395,4395,4395,0
20240604,184700,2368334615,4395,4395,4395,4395,0
20240604,184600,2368334615,4395,4395,4395,4395,0
20240604,184500,2368334615,4395,4395,4395,4395,0
20240604,184400,2368334615,4395,4395,4395,4395,0
20240604,184300,2368334615,4395,4395,4395,4395,0
20240604,184200,2368334615,4395,4395,4395,4395,0
20240604,184100,2368334615,4395,4395,4395,4395,0
20240604,184000,2368334615,4395,4395,4395,4395,0
20240604,183900,2368334615,4395,4395,4395,4395,0
20240604,183800,2368334615,4395,4395,4395,4395,33339
20240604,183700,2368334615,4395,4395,4395,4395,0
20240604,183600,2368334615,4395,4395,4395,4395,0
20240604,183500,2368334615,4395,4395,4395,4395,0
20240604,183400,2368334615,4395,4395,4395,4395,0
20240604,183300,2368334615,4395,4395,4395,4395,0
20240604,183200,2368334615,4395,4395,4395,4395,0
20240604,183100,2368334615,4395,4395,4395,4395,0
20240604,183000,2368334615,4395,4395,4395,4395,0
20240604,182900,2368334615,4395,4395,4395,4395,0
20240604,182800,2368334615,4395,4395,4395,4395,0
20240604,182700,2368334615,4395,4395,4395,4395,0
20240604,182600,2368334615,4395,4395,4395,4395,0
20240604,182500,2368334615,4395,4395,4395,4395,0
20240604,182400,2368334615,4395,4395,4395,4395,0
20240604,182300,2368334615,4395,4395,4395,4395,0
20240604,182200,2368334615,4395,4395,4395,4395,0
20240604,182100,2368334615,4395,4395,4395,4395,0
20240604,182000,2368334615,4395,4395,4395,4395,0
20240604,181900,2368334615,4395,4395,4395,4395,0
20240604,181800,2368334615,4395,4395,4395,4395,0
20240604,181700,2368334615,4395,4395,4395,4395,0
20240604,181600,2368334615,4395,4395,4395,4395,0
20240604,181500,2368334615,4395,4395,4395,4395,0
20240604,181400,2368334615,4395,4395,4395,4395,0
20240604,181300,2368334615,4395,4395,4395,4395,0
20240604,181200,2368334615,4395,4395,4395,4395,0
20240604,181100,2368334615,4395,4395,4395,4395,0
20240604,181000,2368334615,4395,4395,4395,4395,0
20240604,180900,2368334615,4395,4395,4395,4395,0
20240604,180800,2368334615,4395,4395,4395,4395,33339
20240604,180700,2368334615,4395,4395,4395,4395,0
20240604,180600,2368334615,4395,4395,4395,4395,0
20240604,180500,2368334615,4395,4395,4395,4395,0
20240604,180400,2368334615,4395,4395,4395,4395,0
20240604,180300,2368334615,4395,4395,4395,4395,0
20240604,180200,2368334615,4395,4395,4395,4395,0
20240604,180100,2368334615,4395,4395,4395,4395,0
20240604,180000,2368334615,4395,4395,4395,4395,0
20240604,175900,2368334615,4395,4395,4395,4395,0
20240604,175800,2368334615,4395,4395,4395,4395,0
20240604,175700,2368334615,4395,4395,4395,4395,0
20240604,175600,2368334615,4395,4395,4395,4395,0
20240604,175500,2368334615,4395,4395,4395,4395,0
20240604,175400,2368334615,4395,4395,4395,4395,0
20240604,175300,2368334615,4395,4395,4395,4395,0
20240604,175200,2368334615,4395,4395,4395,4395,0
20240604,175100,2368334615,4395,4395,4395,4395,0
20240604,175000,2368334615,4395,4395,4395,4395,0
20240604,174900,2368334615,4395,4395,4395,4395,0
20240604,174800,2368334615,4395,4395,4395,4395,0
20240604,174700,2368334615,4395,4395,4395,4395,0
20240604,174600,2368334615,4395,4395,4395,4395,0
20240604,174500,2368334615,4395,4395,4395,4395,0
20240604,174400,2368334615,4395,4395,4395,4395,0
20240604,174300,2368334615,4395,4395,4395,4395,0
20240604,174200,2368334615,4395,4395,4395,4395,0
20240604,174100,2368334615,4395,4395,4395,4395,0
20240604,174000,2368334615,4395,4395,4395,4395,0
20240604,173900,2368334615,4395,4395,4395,4395,0
20240604,173800,2368334615,4395,4395,4395,4395,33339
20240604,173700,2368334615,4395,4395,4395,4395,0
20240604,173600,2368334615,4395,4395,4395,4395,0
20240604,173500,2368334615,4395,4395,4395,4395,0
20240604,173400,2368334615,4395,4395,4395,4395,0
20240604,173300,2368334615,4395,4395,4395,4395,0
20240604,173200,2368334615,4395,4395,4395,4395,0
20240604,173100,2368334615,4395,4395,4395,4395,0
20240604,173000,2368334615,4395,4395,4395,4395,0
20240604,172900,2368334615,4395,4395,4395,4395,0
20240604,172800,2368334615,4395,4395,4395,4395,0
20240604,172700,2368334615,4395,4395,4395,4395,0
20240604,172600,2368334615,4395,4395,4395,4395,0
20240604,172500,2368334615,4395,4395,4395,4395,0
20240604,172400,2368334615,4395,4395,4395,4395,0
20240604,172300,2368334615,4395,4395,4395,4395,0
20240604,172200,2368334615,4395,4395,4395,4395,0
20240604,172100,2368334615,4395,4395,4395,4395,0
20240604,172000,2368334615,4395,4395,4395,4395,0
20240604,171900,2368334615,4395,4395,4395,4395,0
20240604,171800,2368334615,4395,4395,4395,4395,0
20240604,171700,2368334615,4395,4395,4395,4395,0
20240604,171600,2368334615,4395,4395,4395,4395,0
20240604,171500,2368334615,4395,4395,4395,4395,0
20240604,171400,2368334615,4395,4395,4395,4395,0
20240604,171300,2368334615,4395,4395,4395,4395,0
20240604,171200,2368334615,4395,4395,4395,4395,0
20240604,171100,2368334615,4395,4395,4395,4395,0
20240604,171000,2368334615,4395,4395,4395,4395,0
20240604,170900,2368334615,4395,4395,4395,4395,0
20240604,170800,2368334615,4395,4395,4395,4395,33339
20240604,170700,2368334615,4395,4395,4395,4395,0
20240604,170600,2368334615,4395,4395,4395,4395,0
20240604,170500,2368334615,4395,4395,4395,4395,0
20240604,170400,2368334615,4395,4395,4395,4395,0
20240604,170300,2368334615,4395,4395,4395,4395,0
20240604,170200,2368334615,4395,4395,4395,4395,0
20240604,170100,2368334615,4395,4395,4395,4395,0
20240604,170000,2368334615,4395,4395,4395,4395,0
20240604,165900,2368334615,4395,4395,4395,4395,0
20240604,165800,2368334615,4395,4395,4395,4395,0
20240604,165700,2368334615,4395,4395,4395,4395,0
20240604,165600,2368334615,4395,4395,4395,4395,0
20240604,165500,2368334615,4395,4395,4395,4395,0
20240604,165400,2368334615,4395,4395,4395,4395,0
20240604,165300,2368334615,4395,4395,4395,4395,0
20240604,165200,2368334615,4395,4395,4395,4395,0
20240604,165100,2368334615,4395,4395,4395,4395,0
20240604,165000,2368334615,4395,4395,4395,4395,0
20240604,164900,2368334615,4395,4395,4395,4395,0
20240604,164800,2368334615,4395,4395,4395,4395,0
20240604,164700,2368334615,4395,4395,4395,4395,0
20240604,164600,2368334615,4395,4395,4395,4395,0
20240604,164500,2368334615,4395,4395,4395,4395,0
20240604,164400,2368334615,4395,4395,4395,4395,0
20240604,164300,2368334615,4395,4395,4395,4395,0
20240604,164200,2368334615,4395,4395,4395,4395,0
20240604,164100,2368334615,4395,4395,4395,4395,0
20240604,164000,2368334615,4395,4395,4395,4395,0
20240604,163900,2368334615,4395,4395,4395,4395,0
20240604,163800,2368334615,4395,4395,4395,4395,33339
20240604,163700,2368334615,4395,4395,4395,4395,0
20240604,163600,2368334615,4395,4395,4395,4395,0
20240604,163500,2368334615,4395,4395,4395,4395,0
20240604,163400,2368334615,4395,4395,4395,4395,0
20240604,163300,2368334615,4395,4395,4395,4395,0
20240604,163200,2368334615,4395,4395,4395,4395,0
20240604,163100,2368334615,4395,4395,4395,4395,0
20240604,163000,2368334615,4395,4395,4395,4395,0
20240604,162900,2368334615,4395,4395,4395,4395,0
20240604,162800,2368334615,4395,4395,4395,4395,0
20240604,162700,2368334615,4395,4395,4395,4395,0
20240604,162600,2368334615,4395,4395,4395,4395,0
20240604,162500,2368334615,4395,4395,4395,4395,0
20240604,162400,2368334615,4395,4395,4395,4395,0
20240604,162300,2368334615,4395,4395,4395,4395,0
20240604,162200,2368334615,4395,4395,4395,4395,0
20240604,162100,2368334615,4395,4395,4395,4395,0
20240604,162000,2368334615,4395,4395,4395,4395,0
20240604,161900,2368334615,4395,4395,4395,4395,0
20240604,161800,2368334615,4395,4395,4395,4395,0
20240604,161700,2368334615,4395,4395,4395,4395,0
20240604,161600,2368334615,4395,4395,4395,4395,0
20240604,161500,2368334615,4395,4395,4395,4395,0
20240604,161400,2368334615,4395,4395,4395,4395,0
20240604,161300,2368334615,4395,4395,4395,4395,0
20240604,161200,2368334615,4395,4395,4395,4395,0
20240604,161100,2368334615,4395,4395,4395,4395,0
20240604,161000,2368334615,4395,4395,4395,4395,0
20240604,160900,2368334615,4395,4395,4395,4395,0
20240604,160800,2368334615,4395,4395,4395,4395,33339
20240604,160700,2368334615,4395,4395,4395,4395,0
20240604,160600,2368334615,4395,4395,4395,4395,0
20240604,160500,2368334615,4395,4395,4395,4395,0
20240604,160400,2368334615,4395,4395,4395,4395,0
20240604,160300,2368334615,4395,4395,4395,4395,0
20240604,160200,2368334615,4395,4395,4395,4395,0
20240604,160100,2368334615,4395,4395,4395,4395,0
20240604,160000,2368334615,4395,4395,4395,4395,0
20240604,155900,2368334615,4395,4395,4395,4395,0
20240604,155800,2368334615,4395,4395,4395,4395,0
20240604,155700,2368334615,4395,4395,4395,4395,0
20240604,155600,2368334615,4395,4395,4395,4395,0
20240604,155500,2368334615,4395,4395,4395,4395,0
20240604,155400,2368334615,4395,4395,4395,4395,0
20240604,155300,2368334615,4395,4395,4395,4395,0
20240604,155200,2368334615,4395,4395,4395,4395,0
20240604,155100,2368334615,4395,4395,4395,4395,0
20240604,155000,2368334615,4395,4395,4395,4395,0
20240604,154900,2368334615,4395,4395,4395,4395,0
20240604,154800,2368334615,4395,4395,4395,4395,0
20240604,154700,2368334615,4395,4395,4395,4395,0
20240604,154600,2368334615,4395,4395,4395,4395,0
20240604,154500,2368334615,4395,4395,4395,4395,0
20240604,154400,2368334615,4395,4395,4395,4395,0
20240604,154300,2368334615,4395,4395,4395,4395,0
20240604,154200,2368334615,4395,4395,4395,4395,0
20240604,154100,2368334615,4395,4395,4395,4395,0
20240604,154000,2368334615,4395,4395,4395,4395,0
20240604,153900,2368334615,4395,4395,4395,4395,0
20240604,153800,2368334615,4395,4395,4395,4395,33339
20240604,153700,2368334615,4395,4395,4395,4395,0
20240604,153600,2368334615,4395,4395,4395,4395,0
20240604,153500,2368334615,4395,4395,4395,4395,0
20240604,153400,2368334615,4395,4395,4395,4395,0
20240604,153300,2368334615,4395,4395,4395,4395,0
20240604,153200,2368334615,4395,4395,4395,4395,0
20240604,153100,2368334615,4395,4395,4395,4395,0
20240604,153000,2368334615,4395,4395,4395,4395,33339
20240604,152900,2221809710,4355,4355,4355,4355,0
20240604,152800,2221809710,4355,4355,4355,4355,0
20240604,152700,2221809710,4355,4355,4355,4355,0
20240604,152600,2221809710,4355,4355,4355,4355,0
20240604,152500,2221809710,4355,4355,4355,4355,0
20240604,152400,2221809710,4355,4355,4355,4355,0
20240604,152300,2221809710,4355,4355,4355,4355,0
20240604,152200,2221809710,4355,4355,4355,4355,0
20240604,152100,2221809710,4355,4355,4355,4355,0
20240604,152000,2221809710,4355,4355,4355,4355,0
20240604,151900,2221809710,4355,4345,4385,4345,6531
20240604,151800,2193325900,4345,4350,4350,4345,985
20240604,151700,2189044150,4350,4350,4350,4350,482
20240604,151600,2186947450,4350,4350,4350,4345,570
20240604,151500,2184468100,4350,4350,4350,4345,35
20240604,151400,2184316000,4345,4350,4350,4340,242
20240604,151300,2183265600,4350,4345,4350,4345,282
20240604,151200,2182039420,4345,4345,4345,4345,145
20240604,151100,2181409395,4340,4345,4350,4340,1942
20240604,151000,2172971620,4345,4345,4345,4345,216
20240604,150900,2172033100,4350,4350,4350,4340,3026
20240604,150800,2158900215,4350,4340,4350,4340,29
20240604,150700,2158774325,4345,4345,4350,4345,259
20240604,150600,2157647790,4345,4345,4350,4345,1139
20240604,150500,2152698670,4345,4345,4350,4345,650
20240604,150400,2149874360,4340,4345,4350,4340,1019
20240604,150300,2145446790,4340,4340,4350,4340,1840
20240604,150200,2137451695,4345,4345,4350,4345,231
20240604,150100,2136447820,4350,4355,4355,4345,760
20240604,150000,2133143465,4350,4350,4350,4350,604
20240604,145900,2130516065,4355,4355,4355,4355,130
20240604,145800,2129949915,4365,4350,4365,4350,342
20240604,145700,2128462185,4355,4355,4355,4355,755
20240604,145600,2125174160,4355,4355,4355,4355,672
20240604,145500,2122247600,4360,4365,4365,4360,69
20240604,145400,2121946755,4360,4365,4365,4360,7112
20240604,145300,2090931520,4370,4365,4370,4365,339
20240604,145200,2089451110,4375,4370,4375,4370,1205
20240604,145100,2084184490,4375,4375,4375,4375,101
20240604,145000,2083742615,4370,4370,4375,4370,336
20240604,144900,2082272795,4375,4375,4375,4375,485
20240604,144800,2080150920,4375,4370,4375,4370,147
20240604,144700,2079507815,4375,4375,4375,4375,0
20240604,144600,2079507815,4375,4375,4375,4375,0
20240604,144500,2079507815,4375,4370,4380,4370,242
20240604,144400,2078449115,4375,4375,4375,4370,35
20240604,144300,2078296005,4370,4375,4375,4370,30
20240604,144200,2078164805,4380,4380,4380,4380,1
20240604,144100,2078160425,4380,4375,4380,4370,1178
20240604,144000,2073006680,4375,4365,4375,4365,64
20240604,143900,2072727310,4370,4380,4380,4370,88
20240604,143800,2072342530,4380,4380,4380,4370,242
20240604,143700,2071284305,4380,4370,4380,4365,167
20240604,143600,2070554235,4380,4380,4380,4370,1921
20240604,143500,2062141850,4380,4375,4380,4375,1827
20240604,143400,2054148590,4375,4370,4375,4360,1139
20240604,143300,2049176965,4375,4375,4375,4365,104
20240604,143200,2048721980,4375,4370,4375,4370,11
20240604,143100,2048673885,4365,4375,4375,4365,520
20240604,143000,2046404065,4380,4380,4380,4380,0
20240604,142900,2046404065,4380,4365,4380,4365,502
20240604,142800,2044212810,4380,4375,4380,4365,1829
20240604,142700,2036222065,4380,4380,4380,4375,289
20240604,142600,2034956305,4375,4380,4385,4375,1672
20240604,142500,2027631945,4375,4380,4380,4375,184
20240604,142400,2026826795,4380,4375,4380,4375,2
20240604,142300,2026818040,4380,4380,4380,4380,0
20240604,142200,2026818040,4380,4380,4380,4375,232
20240604,142100,2025802045,4380,4380,4380,4380,150
20240604,142000,2025145045,4380,4380,4380,4380,105
20240604,141900,2024685145,4385,4370,4385,4370,5000
20240604,141800,2002788095,4370,4370,4370,4370,68
20240604,141700,2002490935,4370,4370,4370,4370,101
20240604,141600,2002049565,4365,4365,4370,4365,207
20240604,141500,2001146000,4370,4360,4370,4360,998
20240604,141400,1996789725,4360,4365,4370,4360,1068
20240604,141300,1992133210,4365,4370,4375,4365,1196
20240604,141200,1986912535,4380,4375,4380,4370,1426
20240604,141100,1980676270,4380,4380,4380,4380,700
20240604,141000,1977610270,4380,4385,4390,4380,6580
20240604,140900,1948780965,4385,4385,4385,4385,805
20240604,140800,1945251040,4380,4380,4380,4380,404
20240604,140700,1943481520,4390,4365,4390,4365,5152
20240604,140600,1920897080,4375,4365,4375,4365,774
20240604,140500,1917516555,4375,4370,4375,4370,3
20240604,140400,1917503435,4375,4375,4375,4365,1508
20240604,140300,1910912050,4375,4370,4375,4370,2
20240604,140200,1910903305,4375,4375,4375,4375,655
20240604,140100,1908037680,4375,4375,4375,4375,72
20240604,140000,1907722680,4375,4375,4380,4375,434
20240604,135900,1905823925,4375,4385,4385,4375,666
20240604,135800,1902910075,4385,4380,4385,4380,2196
20240604,135700,1893282395,4380,4375,4385,4375,2551
20240604,135600,1882105570,4375,4365,4375,4365,344
20240604,135500,1880601240,4370,4365,4370,4360,1416
20240604,135400,1874419695,4370,4370,4375,4365,1170
20240604,135300,1869310355,4370,4375,4375,4370,4
20240604,135200,1869292870,4375,4370,4375,4370,43
20240604,135100,1869104945,4375,4365,4375,4365,838
20240604,135000,1865444705,4365,4365,4370,4365,638
20240604,134900,1862659830,4370,4370,4370,4370,10
20240604,134800,1862616130,4370,4365,4370,4365,224
20240604,134700,1861638360,4370,4365,4370,4365,6
20240604,134600,1861612165,4370,4365,4370,4365,43
20240604,134500,1861424365,4370,4370,4370,4365,218
20240604,134400,1860472785,4370,4365,4370,4365,30
20240604,134300,1860341800,4375,4375,4375,4365,619
20240604,134200,1857638350,4365,4375,4375,4365,172
20240604,134100,1856887560,4365,4375,4380,4365,2336
20240604,134000,1846675930,4375,4370,4375,4370,2
20240604,133900,1846667185,4375,4375,4375,4375,349
20240604,133800,1845140310,4375,4370,4375,4370,767
20240604,133700,1841785260,4370,4370,4370,4365,168
20240604,133600,1841051910,4375,4375,4375,4365,1424
20240604,133500,1834825365,4370,4370,4370,4370,272
20240604,133400,1833636725,4370,4360,4370,4360,1572
20240604,133300,1826774650,4360,4360,4360,4355,246
20240604,133200,1825702180,4365,4360,4365,4355,859
20240604,133100,1821956940,4360,4360,4360,4360,2770
20240604,133000,1809879740,4360,4350,4360,4350,938
20240604,132900,1805796150,4350,4355,4355,4350,1674
20240604,132800,1798507905,4355,4355,4355,4355,0
20240604,132700,1798507905,4355,4355,4355,4350,4
20240604,132600,1798490490,4350,4355,4355,4350,289
20240604,132500,1797232395,4355,4355,4355,4355,2
20240604,132400,1797223685,4355,4350,4355,4350,1169
20240604,132300,1792133690,4350,4355,4355,4350,1133
20240604,132200,1787204625,4350,4350,4355,4345,584
20240604,132100,1784664880,4350,4350,4350,4350,188
20240604,132000,1783847080,4350,4350,4350,4350,730
20240604,131900,1780671580,4350,4350,4350,4350,203
20240604,131800,1779788530,4345,4345,4345,4345,51
20240604,131700,1779566935,4340,4340,4340,4340,2874
20240604,131600,1767093775,4335,4335,4335,4335,0
20240604,131500,1767093775,4335,4335,4335,4335,105
20240604,131400,1766638600,4335,4335,4335,4330,2460
20240604,131300,1755980775,4335,4340,4340,4335,15
20240604,131200,1755915685,4340,4335,4340,4335,466
20240604,131100,1753894545,4335,4345,4345,4335,1438
20240604,131000,1747652675,4340,4340,4340,4340,9
20240604,130900,1747613615,4345,4345,4345,4345,0
20240604,130800,1747613615,4345,4340,4345,4340,159
20240604,130700,1746922765,4340,4340,4340,4340,0
20240604,130600,1746922765,4340,4340,4340,4340,976
20240604,130500,1742686925,4340,4335,4340,4335,301
20240604,130400,1741382085,4335,4335,4335,4335,6
20240604,130300,1741356075,4340,4340,4340,4340,1
20240604,130200,1741351735,4340,4340,4340,4340,920
20240604,130100,1737358935,4335,4335,4335,4335,16
20240604,130000,1737289575,4340,4340,4340,4340,0
20240604,125900,1737289575,4340,4335,4340,4335,229
20240604,125800,1736295985,4335,4335,4335,4335,1
20240604,125700,1736291650,4340,4340,4340,4340,0
20240604,125600,1736291650,4340,4330,4340,4330,1462
20240604,125500,1729961180,4330,4330,4330,4330,441
20240604,125400,1728051650,4335,4335,4335,4330,93
20240604,125300,1727648500,4335,4335,4335,4335,3680
20240604,125200,1711695700,4335,4340,4340,4335,264
20240604,125100,1710550200,4345,4330,4345,4330,324
20240604,125000,1709143375,4335,4335,4340,4335,325
20240604,124900,1707733735,4340,4340,4340,4340,0
20240604,124800,1707733735,4340,4330,4340,4330,2001
20240604,124700,1699069395,4340,4340,4340,4340,26
20240604,124600,1698956555,4330,4330,4330,4330,1
20240604,124500,1698952225,4340,4335,4340,4335,299
20240604,124400,1697655060,4330,4330,4335,4330,1595
20240604,124300,1690748680,4325,4320,4325,4320,1070
20240604,124200,1686121180,4320,4325,4325,4320,5016
20240604,124100,1664443455,4325,4325,4325,4325,1000
20240604,124000,1660118455,4330,4325,4330,4325,113
20240604,123900,1659629170,4330,4330,4330,4330,162
20240604,123800,1658927710,4325,4330,4330,4325,790
20240604,123700,1655507595,4330,4330,4330,4330,1365
20240604,123600,1649597145,4330,4330,4330,4325,3046
20240604,123500,1636416885,4330,4330,4330,4330,20
20240604,123400,1636330285,4335,4335,4335,4335,5
20240604,123300,1636308610,4335,4335,4335,4335,0
20240604,123200,1636308610,4335,4335,4335,4335,9
20240604,123100,1636269595,4330,4330,4330,4330,0
20240604,123000,1636269595,4330,4330,4330,4330,1
20240604,122900,1636265265,4330,4330,4330,4330,41
20240604,122800,1636087735,4330,4335,4335,4330,51
20240604,122700,1635866900,4330,4330,4330,4330,0
20240604,122600,1635866900,4330,4330,4330,4330,454
20240604,122500,1633901080,4330,4330,4330,4330,0
20240604,122400,1633901080,4330,4335,4335,4330,69
20240604,122300,1633602305,4330,4335,4335,4330,153
20240604,122200,1632939100,4330,4335,4335,4330,381
20240604,122100,1631288870,4335,4335,4335,4335,17
20240604,122000,1631215175,4335,4345,4345,4335,308
20240604,121900,1629878605,4345,4340,4345,4340,212
20240604,121800,1628958515,4345,4340,4345,4340,335
20240604,121700,1627504605,4340,4340,4340,4340,31
20240604,121600,1627370065,4340,4335,4340,4335,2
20240604,121500,1627361390,4340,4335,4340,4335,513
20240604,121400,1625136200,4340,4340,4340,4340,51
20240604,121300,1624914860,4340,4335,4340,4335,439
20240604,121200,1623011330,4335,4330,4335,4325,308
20240604,121100,1621677685,4325,4330,4330,4325,387
20240604,121000,1620002450,4330,4330,4330,4330,174
20240604,120900,1619249030,4330,4330,4330,4330,1
20240604,120800,1619244700,4325,4325,4325,4325,300
20240604,120700,1617947200,4325,4330,4330,4325,45
20240604,120600,1617752355,4330,4335,4335,4330,110
20240604,120500,1617276050,4320,4335,4335,4320,301
20240604,120400,1615975655,4330,4330,4330,4330,7
20240604,120300,1615945345,4330,4330,4335,4330,279
20240604,120200,1614736775,4335,4340,4340,4330,7
20240604,120100,1614706430,4330,4335,4335,4330,549
20240604,120000,1612327345,4330,4320,4350,4320,2628
20240604,115900,1600939155,4320,4320,4320,4315,138
20240604,115800,1600343445,4315,4315,4320,4315,41
20240604,115700,1600166525,4320,4325,4325,4315,271
20240604,115600,1598996490,4320,4320,4320,4320,2100
20240604,115500,1589924490,4320,4320,4325,4320,189
20240604,115400,1589108005,4315,4320,4320,4315,1432
20240604,115300,1582921895,4320,4315,4320,4315,148
20240604,115200,1582282540,4310,4305,4310,4305,5090
20240604,115100,1560369530,4305,4305,4305,4305,3294
20240604,115000,1546188860,4300,4300,4300,4300,500
20240604,114900,1544038860,4300,4300,4300,4300,4
20240604,114800,1544021660,4300,4300,4300,4300,1
20240604,114700,1544017360,4305,4305,4305,4305,1
20240604,114600,1544013055,4300,4300,4300,4295,464
20240604,114500,1542018535,4300,4300,4300,4295,2923
20240604,114400,1529450735,4300,4300,4300,4300,10
20240604,114300,1529407735,4300,4300,4300,4295,1539
20240604,114200,1522790040,4300,4305,4305,4300,11
20240604,114100,1522742735,4300,4300,4300,4300,1
20240604,114000,1522738435,4300,4305,4305,4300,1835
20240604,113900,1514839175,4295,4300,4305,4295,1383
20240604,113800,1508892240,4295,4300,4300,4295,170
20240604,113700,1508161245,4295,4295,4295,4295,0
20240604,113600,1508161245,4295,4295,4295,4295,0
20240604,113500,1508161245,4295,4300,4300,4295,640
20240604,113400,1505410395,4300,4300,4300,4300,1560
20240604,113300,1498702395,4300,4305,4305,4300,1785
20240604,113200,1491025280,4305,4300,4305,4300,204
20240604,113100,1490147560,4300,4300,4300,4300,716
20240604,113000,1487068760,4300,4300,4300,4300,0
20240604,112900,1487068760,4300,4300,4300,4300,1
20240604,112800,1487064460,4305,4305,4305,4305,100
20240604,112700,1486633960,4300,4300,4305,4300,510
20240604,112600,1484440210,4300,4300,4300,4300,50
20240604,112500,1484225210,4305,4305,4305,4305,40
20240604,112400,1484053010,4300,4305,4305,4300,2
20240604,112300,1484044405,4305,4305,4305,4305,18
20240604,112200,1483966915,4305,4305,4305,4305,1
20240604,112100,1483962610,4305,4300,4305,4300,851
20240604,112000,1480303025,4300,4300,4300,4300,10
20240604,111900,1480260025,4295,4300,4300,4295,407
20240604,111800,1478511955,4300,4300,4300,4300,0
20240604,111700,1478511955,4300,4300,4300,4300,12
20240604,111600,1478460355,4300,4295,4300,4295,135
20240604,111500,1477880405,4295,4305,4305,4295,1332
20240604,111400,1472151390,4305,4315,4330,4305,1075
20240604,111300,1467511990,4310,4295,4310,4295,4678
20240604,111200,1447396660,4295,4290,4300,4285,1605
20240604,111100,1440513215,4290,4285,4300,4285,4145
20240604,111000,1422724390,4290,4285,4295,4285,2474
20240604,110900,1412116830,4280,4285,4285,4280,573
20240604,110800,1409662585,4285,4275,4285,4275,625
20240604,110700,1406987665,4285,4285,4285,4280,415
20240604,110600,1405209790,4280,4270,4280,4270,4937
20240604,110500,1384124775,4270,4270,4270,4265,543
20240604,110400,1381806170,4265,4265,4265,4265,834
20240604,110300,1378249160,4265,4265,4265,4255,5209
20240604,110200,1356077780,4265,4265,4265,4260,1558
20240604,110100,1349440095,4260,4260,4265,4260,860
20240604,110000,1345776395,4260,4260,4265,4260,2385
20240604,105900,1335616285,4260,4265,4265,4260,1749
20240604,105800,1328163505,4270,4270,4280,4260,16239
20240604,105700,1258806940,4265,4270,4270,4265,700
20240604,105600,1255820440,4270,4270,4270,4265,2589
20240604,105500,1244766405,4270,4265,4270,4260,1016
20240604,105400,1240432455,4265,4260,4265,4260,5431
20240604,105300,1217296320,4255,4260,4260,4250,11715
20240604,105200,1167466185,4260,4280,4280,4260,10483
20240604,105100,1122751510,4280,4270,4285,4270,5482
20240604,105000,1099340110,4270,4270,4270,4265,3038
20240604,104900,1086374675,4265,4265,4280,4255,10623
20240604,104800,1041106355,4265,4285,4285,4265,16504
20240604,104700,970682395,4285,4285,4285,4270,10193
20240604,104600,927156985,4270,4285,4295,4265,25814
20240604,104500,816860670,4290,4290,4290,4290,200
20240604,104400,816002670,4290,4300,4300,4275,15075
20240604,104300,751493270,4300,4290,4300,4290,2302
20240604,104200,741605840,4290,4290,4300,4290,1695
20240604,104100,734333995,4295,4295,4300,4285,4818
20240604,104000,713672150,4285,4300,4300,4285,15278
20240604,103900,648074600,4300,4310,4310,4300,7899
20240604,103800,614105760,4310,4310,4310,4310,30
20240604,103700,613976460,4305,4310,4330,4305,385
20240604,103600,612317125,4300,4315,4315,4290,20198
20240604,103500,525452755,4310,4325,4325,4310,1231
20240604,103400,520145195,4330,4330,4330,4330,1370
20240604,103300,514213095,4330,4315,4330,4310,2476
20240604,103200,503512485,4315,4315,4315,4315,182
20240604,103100,502727155,4320,4320,4320,4320,10
20240604,103000,502683955,4330,4310,4330,4310,2078
20240604,102900,493727710,4310,4320,4320,4310,4399
20240604,102800,474752550,4325,4325,4325,4325,26
20240604,102700,474640100,4320,4320,4320,4320,309
20240604,102600,473305220,4325,4325,4325,4325,24
20240604,102500,473201420,4325,4325,4325,4325,33
20240604,102400,473058695,4315,4315,4315,4315,1163
20240604,102300,468040350,4310,4325,4330,4310,3368
20240604,102200,453507295,4330,4330,4330,4315,3019
20240604,102100,440480085,4320,4320,4320,4315,2293
20240604,102000,430584155,4315,4315,4315,4315,275
20240604,101900,429397530,4325,4325,4325,4320,1218
20240604,101800,424134180,4325,4320,4325,4315,368
20240604,101700,422543460,4320,4320,4320,4320,416
20240604,101600,420746340,4320,4330,4330,4320,423
20240604,101500,418917750,4325,4340,4340,4325,1209
20240604,101400,413686430,4340,4350,4350,4335,712
20240604,101300,410589355,4350,4320,4350,4315,292
20240604,101200,409325700,4330,4320,4330,4315,2162
20240604,101100,399967565,4315,4330,4330,4315,76
20240604,101000,399639255,4320,4340,4355,4320,359
20240604,100900,398086150,4325,4315,4330,4310,9936
20240604,100800,355244525,4320,4320,4320,4320,4475
20240604,100700,335912525,4340,4335,4340,4325,3219
20240604,100600,321983510,4355,4350,4355,4335,102
20240604,100500,321539820,4355,4355,4355,4355,0
20240604,100400,321539820,4355,4350,4355,4320,10107
20240604,100300,277764880,4360,4350,4360,4350,236
20240604,100200,276737995,4350,4350,4350,4350,128
20240604,100100,276181195,4345,4350,4350,4340,341
20240604,100000,274699545,4350,4350,4350,4350,109
20240604,095900,274225395,4350,4350,4350,4340,4222
20240604,095800,255899880,4350,4350,4350,4350,277
20240604,095700,254694930,4350,4350,4350,4350,371
20240604,095600,253081080,4355,4355,4355,4355,0
20240604,095500,253081080,4355,4360,4360,4345,78
20240604,095400,252741570,4360,4360,4360,4335,78
20240604,095300,252403000,4360,4335,4360,4335,245
20240604,095200,251340210,4335,4340,4340,4335,1144
20240604,095100,246380445,4340,4360,4360,4340,1776
20240604,095000,238672585,4335,4345,4350,4335,3375
20240604,094900,224035450,4330,4330,4330,4330,5
20240604,094800,224013800,4330,4335,4340,4330,4516
20240604,094700,204416950,4355,4355,4355,4355,8
20240604,094600,204382110,4345,4350,4350,4340,1238
20240604,094500,199006855,4350,4350,4350,4350,310
20240604,094400,197658355,4350,4345,4350,4345,1714
20240604,094300,190202480,4350,4365,4365,4350,1874
20240604,094200,182040810,4365,4365,4365,4365,88
20240604,094100,181656690,4365,4365,4365,4360,56
20240604,094000,181412260,4355,4365,4365,4355,367
20240604,093900,179810315,4365,4355,4365,4355,39
20240604,093800,179640425,4355,4365,4365,4355,272
20240604,093700,178455765,4365,4365,4365,4365,10
20240604,093600,178412115,4365,4355,4365,4355,526
20240604,093500,176119175,4350,4350,4350,4350,1002
20240604,093400,171760475,4335,4335,4335,4335,2
20240604,093300,171751805,4355,4335,4355,4330,691
20240604,093200,168757175,4350,4350,4350,4340,102
20240604,093100,168314475,4350,4350,4350,4350,1
20240604,093000,168310125,4355,4355,4355,4355,22
20240604,092900,168214315,4330,4335,4335,4330,1000
20240604,092800,163882995,4370,4355,4370,4330,8005
20240604,092700,129158845,4360,4370,4370,4360,329
20240604,092600,127724175,4375,4375,4375,4375,0
20240604,092500,127724175,4375,4375,4375,4375,7
20240604,092400,127693550,4375,4375,4375,4375,30
20240604,092300,127562300,4360,4370,4375,4360,1807
20240604,092200,119676785,4380,4380,4380,4380,0
20240604,092100,119676785,4380,4380,4380,4380,2
20240604,092000,119668025,4380,4380,4380,4370,1074
20240604,091900,114965015,4380,4380,4380,4380,125
20240604,091800,114417515,4375,4375,4375,4375,180
20240604,091700,113630015,4380,4380,4390,4380,1801
20240604,091600,105740285,4390,4380,4390,4380,489
20240604,091500,103596035,4380,4390,4390,4380,159
20240604,091400,102898975,4390,4390,4395,4390,169
20240604,091300,102156975,4390,4390,4395,4385,101
20240604,091200,101713460,4395,4395,4395,4365,20
20240604,091100,101625710,4395,4395,4395,4395,161
20240604,091000,100918115,4375,4385,4385,4375,366
20240604,090900,99316235,4385,4375,4385,4375,526
20240604,090800,97014975,4375,4340,4375,4335,4874
20240604,090700,75872280,4340,4350,4355,4340,2821
20240604,090600,63615250,4350,4355,4375,4345,5952
20240604,090500,37703915,4355,4370,4380,4355,3633
20240604,090400,21849315,4365,4380,4380,4365,1732
20240604,090300,14279290,4380,4400,4400,4380,2207
20240604,090200,4599135,4400,4400,4400,4400,41
20240604,090100,4418735,4400,4420,4420,4400,318
20240604,090000,3017770,4415,4385,4415,4385,687