stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,190000,82831152110,4205,4205,4205,4205,46634
20240604,185900,82831152110,4205,4205,4205,4205,0
20240604,185800,82831152110,4205,4205,4205,4205,0
20240604,185700,82831152110,4205,4205,4205,4205,0
20240604,185600,82831152110,4205,4205,4205,4205,0
20240604,185500,82831152110,4205,4205,4205,4205,0
20240604,185400,82831152110,4205,4205,4205,4205,0
20240604,185300,82831152110,4205,4205,4205,4205,0
20240604,185200,82831152110,4205,4205,4205,4205,0
20240604,185100,82831152110,4205,4205,4205,4205,0
20240604,185000,82831152110,4205,4205,4205,4205,0
20240604,184900,82831152110,4205,4205,4205,4205,0
20240604,184800,82831152110,4205,4205,4205,4205,0
20240604,184700,82831152110,4205,4205,4205,4205,0
20240604,184600,82831152110,4205,4205,4205,4205,0
20240604,184500,82831152110,4205,4205,4205,4205,0
20240604,184400,82831152110,4205,4205,4205,4205,0
20240604,184300,82831152110,4205,4205,4205,4205,0
20240604,184200,82831152110,4205,4205,4205,4205,0
20240604,184100,82831152110,4205,4205,4205,4205,0
20240604,184000,82831152110,4205,4205,4205,4205,0
20240604,183900,82831152110,4205,4205,4205,4205,0
20240604,183800,82831152110,4205,4205,4205,4205,0
20240604,183700,82831152110,4205,4205,4205,4205,0
20240604,183600,82831152110,4205,4205,4205,4205,0
20240604,183500,82831152110,4205,4205,4205,4205,0
20240604,183400,82831152110,4205,4205,4205,4205,0
20240604,183300,82831152110,4205,4205,4205,4205,0
20240604,183200,82831152110,4205,4205,4205,4205,0
20240604,183100,82831152110,4205,4205,4205,4205,0
20240604,183000,82831152110,4205,4205,4205,4205,46634
20240604,182900,82831152110,4205,4205,4205,4205,0
20240604,182800,82831152110,4205,4205,4205,4205,0
20240604,182700,82831152110,4205,4205,4205,4205,0
20240604,182600,82831152110,4205,4205,4205,4205,0
20240604,182500,82831152110,4205,4205,4205,4205,0
20240604,182400,82831152110,4205,4205,4205,4205,0
20240604,182300,82831152110,4205,4205,4205,4205,0
20240604,182200,82831152110,4205,4205,4205,4205,0
20240604,182100,82831152110,4205,4205,4205,4205,0
20240604,182000,82831152110,4205,4205,4205,4205,0
20240604,181900,82831152110,4205,4205,4205,4205,0
20240604,181800,82831152110,4205,4205,4205,4205,0
20240604,181700,82831152110,4205,4205,4205,4205,0
20240604,181600,82831152110,4205,4205,4205,4205,0
20240604,181500,82831152110,4205,4205,4205,4205,0
20240604,181400,82831152110,4205,4205,4205,4205,0
20240604,181300,82831152110,4205,4205,4205,4205,0
20240604,181200,82831152110,4205,4205,4205,4205,0
20240604,181100,82831152110,4205,4205,4205,4205,0
20240604,181000,82831152110,4205,4205,4205,4205,0
20240604,180900,82831152110,4205,4205,4205,4205,0
20240604,180800,82831152110,4205,4205,4205,4205,0
20240604,180700,82831152110,4205,4205,4205,4205,0
20240604,180600,82831152110,4205,4205,4205,4205,0
20240604,180500,82831152110,4205,4205,4205,4205,0
20240604,180400,82831152110,4205,4205,4205,4205,0
20240604,180300,82831152110,4205,4205,4205,4205,0
20240604,180200,82831152110,4205,4205,4205,4205,0
20240604,180100,82831152110,4205,4205,4205,4205,0
20240604,180000,82831152110,4205,4205,4205,4205,46634
20240604,175900,82831152110,4205,4205,4205,4205,0
20240604,175800,82831152110,4205,4205,4205,4205,0
20240604,175700,82831152110,4205,4205,4205,4205,0
20240604,175600,82831152110,4205,4205,4205,4205,0
20240604,175500,82831152110,4205,4205,4205,4205,0
20240604,175400,82831152110,4205,4205,4205,4205,0
20240604,175300,82831152110,4205,4205,4205,4205,0
20240604,175200,82831152110,4205,4205,4205,4205,0
20240604,175100,82831152110,4205,4205,4205,4205,0
20240604,175000,82831152110,4205,4205,4205,4205,0
20240604,174900,82831152110,4205,4205,4205,4205,0
20240604,174800,82831152110,4205,4205,4205,4205,0
20240604,174700,82831152110,4205,4205,4205,4205,0
20240604,174600,82831152110,4205,4205,4205,4205,0
20240604,174500,82831152110,4205,4205,4205,4205,0
20240604,174400,82831152110,4205,4205,4205,4205,0
20240604,174300,82831152110,4205,4205,4205,4205,0
20240604,174200,82831152110,4205,4205,4205,4205,0
20240604,174100,82831152110,4205,4205,4205,4205,0
20240604,174000,82831152110,4205,4205,4205,4205,0
20240604,173900,82831152110,4205,4205,4205,4205,0
20240604,173800,82831152110,4205,4205,4205,4205,0
20240604,173700,82831152110,4205,4205,4205,4205,0
20240604,173600,82831152110,4205,4205,4205,4205,0
20240604,173500,82831152110,4205,4205,4205,4205,0
20240604,173400,82831152110,4205,4205,4205,4205,0
20240604,173300,82831152110,4205,4205,4205,4205,0
20240604,173200,82831152110,4205,4205,4205,4205,0
20240604,173100,82831152110,4205,4205,4205,4205,0
20240604,173000,82831152110,4205,4205,4205,4205,46634
20240604,172900,82831152110,4205,4205,4205,4205,0
20240604,172800,82831152110,4205,4205,4205,4205,0
20240604,172700,82831152110,4205,4205,4205,4205,0
20240604,172600,82831152110,4205,4205,4205,4205,0
20240604,172500,82831152110,4205,4205,4205,4205,0
20240604,172400,82831152110,4205,4205,4205,4205,0
20240604,172300,82831152110,4205,4205,4205,4205,0
20240604,172200,82831152110,4205,4205,4205,4205,0
20240604,172100,82831152110,4205,4205,4205,4205,0
20240604,172000,82831152110,4205,4205,4205,4205,0
20240604,171900,82831152110,4205,4205,4205,4205,0
20240604,171800,82831152110,4205,4205,4205,4205,0
20240604,171700,82831152110,4205,4205,4205,4205,0
20240604,171600,82831152110,4205,4205,4205,4205,0
20240604,171500,82831152110,4205,4205,4205,4205,0
20240604,171400,82831152110,4205,4205,4205,4205,0
20240604,171300,82831152110,4205,4205,4205,4205,0
20240604,171200,82831152110,4205,4205,4205,4205,0
20240604,171100,82831152110,4205,4205,4205,4205,0
20240604,171000,82831152110,4205,4205,4205,4205,0
20240604,170900,82831152110,4205,4205,4205,4205,0
20240604,170800,82831152110,4205,4205,4205,4205,0
20240604,170700,82831152110,4205,4205,4205,4205,0
20240604,170600,82831152110,4205,4205,4205,4205,0
20240604,170500,82831152110,4205,4205,4205,4205,0
20240604,170400,82831152110,4205,4205,4205,4205,0
20240604,170300,82831152110,4205,4205,4205,4205,0
20240604,170200,82831152110,4205,4205,4205,4205,0
20240604,170100,82831152110,4205,4205,4205,4205,0
20240604,170000,82831152110,4205,4205,4205,4205,46634
20240604,165900,82831152110,4205,4205,4205,4205,0
20240604,165800,82831152110,4205,4205,4205,4205,0
20240604,165700,82831152110,4205,4205,4205,4205,0
20240604,165600,82831152110,4205,4205,4205,4205,0
20240604,165500,82831152110,4205,4205,4205,4205,0
20240604,165400,82831152110,4205,4205,4205,4205,0
20240604,165300,82831152110,4205,4205,4205,4205,0
20240604,165200,82831152110,4205,4205,4205,4205,0
20240604,165100,82831152110,4205,4205,4205,4205,0
20240604,165000,82831152110,4205,4205,4205,4205,0
20240604,164900,82831152110,4205,4205,4205,4205,0
20240604,164800,82831152110,4205,4205,4205,4205,0
20240604,164700,82831152110,4205,4205,4205,4205,0
20240604,164600,82831152110,4205,4205,4205,4205,0
20240604,164500,82831152110,4205,4205,4205,4205,0
20240604,164400,82831152110,4205,4205,4205,4205,0
20240604,164300,82831152110,4205,4205,4205,4205,0
20240604,164200,82831152110,4205,4205,4205,4205,0
20240604,164100,82831152110,4205,4205,4205,4205,0
20240604,164000,82831152110,4205,4205,4205,4205,0
20240604,163900,82831152110,4205,4205,4205,4205,0
20240604,163800,82831152110,4205,4205,4205,4205,0
20240604,163700,82831152110,4205,4205,4205,4205,0
20240604,163600,82831152110,4205,4205,4205,4205,0
20240604,163500,82831152110,4205,4205,4205,4205,0
20240604,163400,82831152110,4205,4205,4205,4205,0
20240604,163300,82831152110,4205,4205,4205,4205,0
20240604,163200,82831152110,4205,4205,4205,4205,0
20240604,163100,82831152110,4205,4205,4205,4205,0
20240604,163000,82831152110,4205,4205,4205,4205,46634
20240604,162900,82831152110,4205,4205,4205,4205,0
20240604,162800,82831152110,4205,4205,4205,4205,0
20240604,162700,82831152110,4205,4205,4205,4205,0
20240604,162600,82831152110,4205,4205,4205,4205,0
20240604,162500,82831152110,4205,4205,4205,4205,0
20240604,162400,82831152110,4205,4205,4205,4205,0
20240604,162300,82831152110,4205,4205,4205,4205,0
20240604,162200,82831152110,4205,4205,4205,4205,0
20240604,162100,82831152110,4205,4205,4205,4205,0
20240604,162000,82831152110,4205,4205,4205,4205,0
20240604,161900,82831152110,4205,4205,4205,4205,0
20240604,161800,82831152110,4205,4205,4205,4205,0
20240604,161700,82831152110,4205,4205,4205,4205,0
20240604,161600,82831152110,4205,4205,4205,4205,0
20240604,161500,82831152110,4205,4205,4205,4205,0
20240604,161400,82831152110,4205,4205,4205,4205,0
20240604,161300,82831152110,4205,4205,4205,4205,0
20240604,161200,82831152110,4205,4205,4205,4205,0
20240604,161100,82831152110,4205,4205,4205,4205,0
20240604,161000,82831152110,4205,4205,4205,4205,0
20240604,160900,82831152110,4205,4205,4205,4205,0
20240604,160800,82831152110,4205,4205,4205,4205,0
20240604,160700,82831152110,4205,4205,4205,4205,0
20240604,160600,82831152110,4205,4205,4205,4205,0
20240604,160500,82831152110,4205,4205,4205,4205,0
20240604,160400,82831152110,4205,4205,4205,4205,0
20240604,160300,82831152110,4205,4205,4205,4205,0
20240604,160200,82831152110,4205,4205,4205,4205,0
20240604,160100,82831152110,4205,4205,4205,4205,0
20240604,160000,82831152110,4205,4205,4205,4205,46634
20240604,155900,82831152110,4205,4205,4205,4205,0
20240604,155800,82831152110,4205,4205,4205,4205,0
20240604,155700,82831152110,4205,4205,4205,4205,0
20240604,155600,82831152110,4205,4205,4205,4205,0
20240604,155500,82831152110,4205,4205,4205,4205,0
20240604,155400,82831152110,4205,4205,4205,4205,0
20240604,155300,82831152110,4205,4205,4205,4205,0
20240604,155200,82831152110,4205,4205,4205,4205,0
20240604,155100,82831152110,4205,4205,4205,4205,0
20240604,155000,82831152110,4205,4205,4205,4205,0
20240604,154900,82831152110,4205,4205,4205,4205,0
20240604,154800,82831152110,4205,4205,4205,4205,0
20240604,154700,82831152110,4205,4205,4205,4205,0
20240604,154600,82831152110,4205,4205,4205,4205,0
20240604,154500,82831152110,4205,4205,4205,4205,0
20240604,154400,82831152110,4205,4205,4205,4205,0
20240604,154300,82831152110,4205,4205,4205,4205,0
20240604,154200,82831152110,4205,4205,4205,4205,0
20240604,154100,82831152110,4205,4205,4205,4205,0
20240604,154000,82831152110,4205,4205,4205,4205,0
20240604,153900,82831152110,4205,4205,4205,4205,0
20240604,153800,82831152110,4205,4205,4205,4205,0
20240604,153700,82831152110,4205,4205,4205,4205,0
20240604,153600,82831152110,4205,4205,4205,4205,0
20240604,153500,82831152110,4205,4205,4205,4205,0
20240604,153400,82831152110,4205,4205,4205,4205,0
20240604,153300,82831152110,4205,4205,4205,4205,0
20240604,153200,82831152110,4205,4205,4205,4205,0
20240604,153100,82831152110,4205,4205,4205,4205,0
20240604,153000,82831152110,4205,4205,4205,4205,93268
20240604,152900,82635056140,4195,4195,4195,4195,0
20240604,152800,82635056140,4195,4195,4195,4195,0
20240604,152700,82635056140,4195,4195,4195,4195,0
20240604,152600,82635056140,4195,4195,4195,4195,0
20240604,152500,82635056140,4195,4195,4195,4195,0
20240604,152400,82635056140,4195,4195,4195,4195,0
20240604,152300,82635056140,4195,4195,4195,4195,0
20240604,152200,82635056140,4195,4195,4195,4195,0
20240604,152100,82635056140,4195,4195,4195,4195,0
20240604,152000,82635056140,4195,4195,4195,4195,0
20240604,151900,82635056140,4195,4200,4210,4185,31220
20240604,151800,82504023130,4200,4215,4220,4200,19537
20240604,151700,82421830015,4210,4215,4220,4205,10278
20240604,151600,82378548560,4215,4220,4220,4210,11782
20240604,151500,82328884985,4215,4220,4220,4210,6110
20240604,151400,82303134840,4220,4220,4225,4220,5861
20240604,151300,82278400630,4220,4215,4225,4215,11875
20240604,151200,82228295860,4215,4215,4220,4210,10042
20240604,151100,82186002045,4215,4225,4230,4215,11557
20240604,151000,82137252400,4225,4230,4230,4225,9087
20240604,150900,82098845310,4225,4225,4230,4220,6338
20240604,150800,82072047270,4225,4215,4230,4215,11854
20240604,150700,82021972985,4215,4215,4220,4210,4737
20240604,150600,82001997980,4215,4205,4220,4205,16233
20240604,150500,81933652925,4205,4225,4225,4200,43104
20240604,150400,81752014805,4220,4215,4225,4215,8395
20240604,150300,81716581950,4215,4225,4230,4215,21809
20240604,150200,81624531885,4230,4220,4230,4220,3082
20240604,150100,81611515465,4220,4235,4240,4220,12430
20240604,150000,81558971365,4225,4240,4250,4225,11472
20240604,145900,81510422135,4240,4250,4250,4240,997
20240604,145800,81506191235,4250,4255,4260,4245,1806
20240604,145700,81498503795,4255,4250,4255,4245,18129
20240604,145600,81421391330,4250,4230,4255,4225,4643
20240604,145500,81401725575,4235,4260,4260,4230,16899
20240604,145400,81330021655,4255,4260,4265,4255,3605
20240604,145300,81314663175,4265,4260,4265,4245,13368
20240604,145200,81257780960,4260,4255,4260,4250,5855
20240604,145100,81232866150,4255,4265,4270,4255,5693
20240604,145000,81208604475,4265,4275,4275,4265,4230
20240604,144900,81190535260,4270,4275,4275,4265,14801
20240604,144800,81127371155,4275,4265,4275,4265,4653
20240604,144700,81107515985,4270,4265,4280,4265,7263
20240604,144600,81076502075,4265,4280,4280,4265,3708
20240604,144500,81060659090,4285,4250,4285,4245,35125
20240604,144400,80911245600,4250,4245,4250,4240,5035
20240604,144300,80889856955,4240,4250,4250,4230,5481
20240604,144200,80866616320,4250,4260,4260,4240,17623
20240604,144100,80791706440,4260,4245,4265,4230,21519
20240604,144000,80700190395,4245,4210,4245,4200,34366
20240604,143900,80555345295,4210,4225,4245,4205,29729
20240604,143800,80429951325,4245,4220,4245,4200,53925
20240604,143700,80202361970,4220,4220,4240,4210,73656
20240604,143600,79891683700,4220,4250,4250,4220,35668
20240604,143500,79740629615,4255,4250,4265,4250,18543
20240604,143400,79661729560,4250,4270,4270,4250,68614
20240604,143300,79369645685,4265,4290,4290,4265,28657
20240604,143200,79247152250,4290,4290,4290,4275,12595
20240604,143100,79193201825,4290,4300,4310,4285,18383
20240604,143000,79114207080,4305,4310,4315,4300,7304
20240604,142900,79082756895,4310,4320,4320,4300,9136
20240604,142800,79043428905,4320,4300,4325,4300,9587
20240604,142700,79002132575,4305,4285,4310,4285,21733
20240604,142600,78908833600,4285,4290,4290,4285,7368
20240604,142500,78877226540,4295,4300,4305,4295,7711
20240604,142400,78844092280,4300,4305,4305,4290,7283
20240604,142300,78812779575,4310,4285,4310,4285,27567
20240604,142200,78694425195,4285,4290,4290,4275,35344
20240604,142100,78543014855,4290,4300,4305,4285,30906
20240604,142000,78410325310,4300,4315,4325,4295,34316
20240604,141900,78262547975,4315,4340,4340,4310,17635
20240604,141800,78186276440,4345,4340,4345,4340,3204
20240604,141700,78172365790,4345,4335,4345,4335,4140
20240604,141600,78154398920,4345,4350,4350,4310,26878
20240604,141500,78038019970,4345,4350,4350,4345,2700
20240604,141400,78026280940,4350,4340,4355,4340,8559
20240604,141300,77989076085,4340,4335,4360,4335,11441
20240604,141200,77939341520,4335,4350,4365,4270,61029
20240604,141100,77675858040,4345,4340,4355,4340,5488
20240604,141000,77652011335,4340,4360,4365,4330,25075
20240604,140900,77543187250,4360,4360,4365,4360,2446
20240604,140800,77532522660,4360,4385,4385,4360,11396
20240604,140700,77482758125,4385,4400,4400,4385,3539
20240604,140600,77467228570,4385,4385,4410,4385,41530
20240604,140500,77284552125,4385,4375,4385,4375,3875
20240604,140400,77267566895,4375,4385,4385,4370,5334
20240604,140300,77244228900,4385,4385,4395,4370,3516
20240604,140200,77228811500,4385,4400,4400,4385,9223
20240604,140100,77188278710,4395,4365,4395,4365,23039
20240604,140000,77087319065,4360,4345,4365,4335,32720
20240604,135900,76944938040,4350,4360,4370,4345,32483
20240604,135800,76803531580,4360,4365,4370,4355,25892
20240604,135700,76690597770,4370,4370,4375,4365,5802
20240604,135600,76665240095,4370,4375,4375,4365,19029
20240604,135500,76582095290,4370,4375,4385,4365,18074
20240604,135400,76503034195,4375,4380,4400,4355,21284
20240604,135300,76409984530,4380,4385,4400,4380,15454
20240604,135200,76342143380,4385,4405,4405,4385,12601
20240604,135100,76286794110,4400,4410,4410,4390,12821
20240604,135000,76230428285,4400,4415,4420,4400,17658
20240604,134900,76152543550,4415,4400,4420,4400,15797
20240604,134800,76082987380,4390,4390,4390,4390,0
20240604,134700,76082987380,4390,4390,4395,4390,3332
20240604,134600,76068359850,4390,4395,4400,4390,28761
20240604,134500,75941993455,4390,4420,4425,4390,66967
20240604,134400,75647049870,4425,4430,4440,4420,19105
20240604,134300,75562447910,4430,4430,4440,4430,15549
20240604,134200,75493548200,4435,4440,4440,4430,21793
20240604,134100,75396948555,4435,4445,4445,4435,25527
20240604,134000,75283675390,4445,4445,4455,4440,6072
20240604,133900,75256685600,4450,4455,4455,4450,6956
20240604,133800,75225709260,4460,4455,4460,4455,4255
20240604,133700,75206734050,4455,4465,4465,4455,6631
20240604,133600,75177184875,4465,4455,4465,4455,4819
20240604,133500,75155703065,4455,4450,4455,4445,1490
20240604,133400,75149074410,4445,4450,4475,4445,11755
20240604,133300,75096732200,4445,4460,4460,4445,13167
20240604,133200,75038099155,4465,4465,4470,4460,3594
20240604,133100,75022054130,4465,4475,4475,4460,6087
20240604,133000,74994857435,4475,4475,4480,4475,5082
20240604,132900,74972112770,4475,4485,4490,4470,7862
20240604,132800,74936901285,4480,4490,4490,4480,2452
20240604,132700,74925906060,4485,4475,4490,4475,5152
20240604,132600,74902810675,4480,4470,4480,4470,469
20240604,132500,74900712355,4470,4485,4485,4470,6324
20240604,132400,74872413620,4485,4475,4485,4475,1376
20240604,132300,74866252915,4475,4475,4480,4475,999
20240604,132200,74861777655,4480,4480,4485,4475,2896
20240604,132100,74848804225,4485,4480,4485,4475,6905
20240604,132000,74817862255,4480,4485,4490,4480,3770
20240604,131900,74800965750,4480,4485,4490,4475,6099
20240604,131800,74773626285,4485,4480,4485,4480,876
20240604,131700,74769697600,4480,4480,4485,4480,2324
20240604,131600,74759284955,4480,4485,4485,4480,4748
20240604,131500,74737996660,4490,4485,4490,4485,3640
20240604,131400,74721661425,4480,4485,4485,4475,8472
20240604,131300,74683705635,4485,4485,4490,4485,1466
20240604,131200,74677129370,4485,4490,4490,4485,744
20240604,131100,74673788950,4490,4490,4490,4485,2135
20240604,131000,74664202805,4490,4480,4490,4480,6753
20240604,130900,74633934935,4480,4480,4480,4475,9358
20240604,130800,74592051000,4475,4480,4485,4475,8292
20240604,130700,74554924160,4480,4490,4490,4475,22926
20240604,130600,74452126220,4490,4490,4500,4485,9057
20240604,130500,74411450395,4485,4485,4495,4480,10186
20240604,130400,74365759465,4485,4505,4505,4485,15992
20240604,130300,74293809430,4505,4500,4510,4500,5541
20240604,130200,74268851175,4500,4495,4505,4485,10965
20240604,130100,74219568705,4490,4510,4510,4485,23286
20240604,130000,74114814675,4510,4500,4520,4500,19441
20240604,125900,74027148085,4505,4495,4515,4495,30996
20240604,125800,73887488220,4500,4495,4510,4490,37763
20240604,125700,73717554690,4490,4455,4495,4455,31516
20240604,125600,73576435135,4450,4445,4455,4445,5576
20240604,125500,73551642235,4445,4440,4450,4440,1461
20240604,125400,73545150835,4440,4445,4445,4435,8902
20240604,125300,73505626240,4445,4455,4455,4440,3779
20240604,125200,73488837325,4455,4440,4455,4440,2318
20240604,125100,73478520940,4440,4455,4455,4435,2822
20240604,125000,73465991475,4435,4450,4450,4435,2588
20240604,124900,73454489110,4455,4460,4460,4450,7452
20240604,124800,73421307795,4460,4445,4470,4445,5665
20240604,124700,73396004005,4445,4460,4465,4440,3297
20240604,124600,73381306220,4460,4470,4475,4430,21131
20240604,124500,73287126900,4470,4465,4475,4465,11464
20240604,124400,73235871480,4465,4445,4465,4445,11645
20240604,124300,73184010175,4445,4445,4445,4440,2450
20240604,124200,73173122840,4445,4440,4445,4435,4462
20240604,124100,73153318755,4440,4445,4445,4435,3495
20240604,124000,73137805095,4440,4440,4440,4440,2165
20240604,123900,73128192495,4440,4440,4440,4435,11745
20240604,123800,73076089560,4440,4440,4445,4435,4689
20240604,123700,73055276140,4445,4440,4445,4435,4706
20240604,123600,73034385205,4440,4435,4440,4430,5424
20240604,123500,73010327950,4435,4430,4440,4425,9973
20240604,123400,72966107590,4425,4430,4445,4425,15271
20240604,123300,72898441940,4430,4450,4455,4430,13138
20240604,123200,72840069105,4450,4455,4455,4445,9408
20240604,123100,72798198450,4455,4445,4455,4440,3761
20240604,123000,72781463595,4445,4440,4445,4430,12297
20240604,122900,72726911715,4435,4430,4440,4425,17248
20240604,122800,72650535615,4435,4445,4445,4435,12775
20240604,122700,72593837095,4440,4450,4450,4435,17791
20240604,122600,72514812805,4450,4460,4460,4450,14558
20240604,122500,72449990130,4460,4465,4465,4455,3714
20240604,122400,72433425460,4465,4465,4475,4465,4065
20240604,122300,72415272810,4475,4475,4475,4460,9160
20240604,122200,72374394510,4475,4465,4475,4465,3686
20240604,122100,72357923890,4465,4460,4465,4455,8848
20240604,122000,72318469295,4460,4475,4475,4455,13831
20240604,121900,72256762415,4475,4465,4475,4460,8599
20240604,121800,72218384385,4465,4475,4475,4455,28922
20240604,121700,72089363375,4475,4485,4485,4465,13029
20240604,121600,72031139135,4485,4480,4485,4475,7849
20240604,121500,71996011150,4480,4485,4495,4480,2626
20240604,121400,71984224910,4485,4490,4495,4480,2500
20240604,121300,71973010845,4490,4470,4495,4465,7576
20240604,121200,71939134890,4470,4495,4495,4470,12446
20240604,121100,71883395190,4490,4490,4495,4485,2020
20240604,121000,71874330960,4490,4495,4495,4485,4130
20240604,120900,71855788625,4495,4495,4500,4490,5911
20240604,120800,71829223715,4500,4500,4500,4495,2164
20240604,120700,71819488445,4500,4505,4505,4495,6287
20240604,120600,71791189295,4505,4500,4505,4500,2133
20240604,120500,71781581335,4500,4510,4510,4500,7741
20240604,120400,71746742340,4510,4510,4515,4505,6551
20240604,120300,71717204835,4510,4505,4510,4500,2138
20240604,120200,71707573315,4505,4500,4505,4500,6814
20240604,120100,71676909895,4495,4490,4500,4490,1036
20240604,120000,71672252520,4490,4500,4500,4490,3434
20240604,115900,71656813620,4505,4495,4510,4495,7670
20240604,115800,71622281705,4495,4495,4500,4495,4706
20240604,115700,71601122660,4495,4495,4500,4485,1267
20240604,115600,71595428025,4500,4495,4500,4485,2483
20240604,115500,71584278340,4490,4485,4490,4480,30104
20240604,115400,71449301580,4485,4485,4490,4480,11399
20240604,115300,71398180570,4485,4485,4490,4485,8728
20240604,115200,71358997180,4485,4490,4490,4485,9289
20240604,115100,71317307635,4490,4490,4495,4485,3437
20240604,115000,71301873920,4495,4490,4500,4490,3591
20240604,114900,71285736670,4485,4490,4490,4485,16670
20240604,114800,71210912175,4490,4495,4495,4485,7159
20240604,114700,71178771215,4485,4490,4495,4485,28527
20240604,114600,71050737265,4490,4500,4500,4490,5730
20240604,114500,71024982915,4495,4495,4500,4495,4402
20240604,114400,71005192755,4500,4500,4505,4495,7309
20240604,114300,70972309690,4495,4505,4505,4495,1176
20240604,114200,70967022535,4505,4500,4505,4495,8267
20240604,114100,70929830405,4500,4500,4500,4490,12896
20240604,114000,70871850965,4495,4500,4505,4495,10000
20240604,113900,70826868545,4505,4510,4510,4505,3522
20240604,113800,70810998630,4505,4515,4515,4505,2514
20240604,113700,70799657685,4515,4500,4520,4495,8636
20240604,113600,70760759300,4500,4500,4505,4495,3097
20240604,113500,70746826075,4505,4505,4505,4500,3404
20240604,113400,70731507385,4500,4505,4505,4500,4437
20240604,113300,70711528955,4500,4520,4520,4500,13896
20240604,113200,70648844825,4515,4520,4520,4515,8194
20240604,113100,70611815295,4515,4500,4520,4495,3047
20240604,113000,70598077490,4495,4505,4510,4490,7608
20240604,112900,70563855485,4500,4535,4535,4495,24705
20240604,112800,70452483550,4525,4520,4535,4515,5796
20240604,112700,70426283625,4520,4515,4520,4515,3542
20240604,112600,70410286670,4510,4515,4520,4510,7103
20240604,112500,70378247995,4520,4515,4520,4515,10252
20240604,112400,70331943835,4520,4525,4525,4515,6439
20240604,112300,70302848385,4530,4535,4535,4520,4867
20240604,112200,70280809610,4530,4530,4535,4525,2339
20240604,112100,70270212775,4530,4530,4535,4520,10121
20240604,112000,70224420030,4520,4520,4540,4520,7055
20240604,111900,70192498220,4520,4535,4540,4505,25129
20240604,111800,70078954080,4535,4530,4535,4530,1255
20240604,111700,70073262995,4530,4525,4530,4525,3231
20240604,111600,70058626610,4530,4525,4530,4515,6073
20240604,111500,70031139345,4525,4530,4530,4515,7982
20240604,111400,69995044845,4525,4530,4530,4525,2528
20240604,111300,69983599840,4525,4525,4535,4525,5529
20240604,111200,69958574650,4520,4540,4550,4520,11783
20240604,111100,69905159305,4540,4535,4545,4535,4756
20240604,111000,69883578210,4545,4535,4545,4525,3670
20240604,110900,69866942705,4535,4535,4535,4530,7285
20240604,110800,69833917330,4535,4540,4550,4535,3691
20240604,110700,69817141150,4540,4540,4550,4530,9872
20240604,110600,69772329385,4540,4525,4545,4525,2456
20240604,110500,69761183210,4530,4545,4555,4520,21710
20240604,110400,69662750895,4550,4555,4560,4545,11037
20240604,110300,69612527535,4555,4580,4580,4555,19761
20240604,110200,69522264530,4575,4575,4580,4570,21972
20240604,110100,69421765600,4575,4570,4580,4560,17338
20240604,110000,69342506490,4570,4575,4580,4560,15435
20240604,105900,69271954140,4575,4555,4590,4545,39311
20240604,105800,69092351935,4555,4550,4555,4540,20175
20240604,105700,69000616890,4550,4540,4560,4540,23467
20240604,105600,68893887875,4540,4525,4545,4520,11777
20240604,105500,68840506370,4525,4530,4530,4520,6079
20240604,105400,68812997215,4525,4545,4545,4525,17930
20240604,105300,68731706670,4545,4555,4560,4540,13660
20240604,105200,68669580360,4555,4525,4560,4520,44831
20240604,105100,68465821270,4520,4510,4525,4505,14809
20240604,105000,68398916670,4510,4510,4520,4500,9628
20240604,104900,68355486025,4515,4505,4520,4500,8254
20240604,104800,68318254980,4505,4510,4510,4500,4769
20240604,104700,68296770200,4510,4505,4515,4500,15736
20240604,104600,68225770735,4510,4510,4510,4495,5478
20240604,104500,68201098170,4510,4510,4520,4485,10280
20240604,104400,68154852285,4515,4480,4520,4475,20061
20240604,104300,68064572560,4475,4480,4490,4475,17695
20240604,104200,67985301695,4480,4495,4495,4475,19791
20240604,104100,67896568695,4495,4490,4510,4480,11064
20240604,104000,67846847575,4485,4470,4500,4455,62510
20240604,103900,67567427585,4460,4470,4485,4460,41578
20240604,103800,67381708095,4485,4505,4510,4470,28897
20240604,103700,67251941145,4510,4520,4525,4500,30976
20240604,103600,67112228935,4525,4530,4535,4515,29882
20240604,103500,66976984935,4535,4520,4535,4510,23437
20240604,103400,66871024615,4520,4455,4530,4455,58698
20240604,103300,66607520080,4465,4470,4470,4435,108649
20240604,103200,66123649610,4475,4515,4520,4475,78100
20240604,103100,65772303010,4515,4545,4545,4515,31431
20240604,103000,65630045440,4545,4545,4550,4545,6364
20240604,102900,65601115580,4550,4545,4580,4535,22587
20240604,102800,65498452250,4545,4520,4550,4520,27684
20240604,102700,65373138475,4520,4535,4535,4520,63414
20240604,102600,65086144905,4535,4560,4560,4535,55733
20240604,102500,64832814770,4565,4565,4575,4555,9632
20240604,102400,64788910055,4560,4580,4580,4555,37869
20240604,102300,64616063855,4575,4585,4585,4575,4619
20240604,102200,64594913170,4585,4575,4585,4565,19854
20240604,102100,64504159220,4585,4605,4605,4570,20784
20240604,102000,64408880800,4595,4605,4615,4595,12664
20240604,101900,64350583050,4610,4610,4620,4575,29922
20240604,101800,64212939455,4620,4610,4630,4605,37213
20240604,101700,64041054095,4615,4615,4625,4605,28041
20240604,101600,63911673620,4620,4575,4625,4575,21516
20240604,101500,63812940495,4580,4570,4580,4565,12120
20240604,101400,63757497980,4565,4560,4580,4560,12323
20240604,101300,63701178575,4570,4575,4580,4555,41594
20240604,101200,63511197970,4575,4575,4580,4570,20182
20240604,101100,63418837920,4580,4590,4595,4560,27378
20240604,101000,63293545790,4585,4540,4610,4535,104391
20240604,100900,62816688975,4540,4605,4610,4540,102828
20240604,100800,62346145635,4610,4635,4635,4605,48493
20240604,100700,62122322485,4635,4645,4645,4625,39234
20240604,100600,61940571435,4645,4645,4650,4640,7271
20240604,100500,61906798305,4640,4630,4660,4630,17291
20240604,100400,61826560750,4630,4615,4635,4615,32117
20240604,100300,61677910255,4620,4660,4665,4610,46647
20240604,100200,61461811930,4660,4665,4675,4660,17890
20240604,100100,61378358380,4675,4685,4685,4660,20661
20240604,100000,61281732745,4690,4655,4690,4650,30474
20240604,095900,61139629660,4655,4685,4690,4655,50708
20240604,095800,60902711245,4685,4680,4690,4650,57383
20240604,095700,60634628155,4680,4700,4710,4670,73267
20240604,095600,60291029680,4700,4635,4745,4620,204303
20240604,095500,59332318545,4635,4605,4650,4595,41718
20240604,095400,59139434140,4595,4590,4620,4575,52183
20240604,095300,58899871885,4595,4635,4640,4590,75471
20240604,095200,58551795275,4640,4660,4665,4635,29753
20240604,095100,58413534410,4665,4680,4680,4650,24838
20240604,095000,58297644630,4675,4655,4675,4650,48634
20240604,094900,58070707360,4665,4670,4675,4640,40469
20240604,094800,57882035350,4670,4620,4680,4610,69270
20240604,094700,57559713645,4620,4660,4660,4600,61481
20240604,094600,57275331030,4650,4665,4680,4645,68023
20240604,094500,56957909340,4665,4635,4665,4630,29177
20240604,094400,56822095460,4630,4665,4670,4630,83608
20240604,094300,56433083430,4665,4640,4665,4625,97845
20240604,094200,55978249675,4645,4590,4650,4585,86095
20240604,094100,55579901420,4580,4605,4605,4580,33686
20240604,094000,55425311590,4595,4610,4625,4595,60395
20240604,093900,55146863465,4610,4590,4630,4585,63284
20240604,093800,54854882980,4590,4555,4595,4555,20522
20240604,093700,54760719550,4555,4575,4585,4540,68366
20240604,093600,54449586015,4575,4620,4630,4575,74702
20240604,093500,54106322280,4615,4585,4635,4565,67153
20240604,093400,53797529325,4580,4570,4600,4540,120684
20240604,093300,53245188515,4585,4615,4620,4535,136991
20240604,093200,52619262940,4610,4705,4715,4610,148293
20240604,093100,51925603585,4715,4685,4725,4670,253064
20240604,093000,50737968560,4690,4610,4695,4580,193590
20240604,092900,49838612160,4610,4575,4630,4515,245988
20240604,092800,48715832570,4575,4635,4665,4410,500197
20240604,092700,46437021215,4650,4835,4840,4630,413944
20240604,092600,44482225035,4835,4880,4880,4760,320785
20240604,092500,42936102615,4870,4970,4975,4845,329221
20240604,092400,41319064245,4975,4955,5000,4950,190048
20240604,092300,40373093995,4955,4990,5010,4950,270459
20240604,092200,39027714555,4990,5020,5030,4965,309484
20240604,092100,37483702800,5020,4995,5060,4975,429542
20240604,092000,35327955920,4995,5080,5090,4945,759075
20240604,091900,31535711490,5080,4950,5100,4945,920582
20240604,091800,26913771485,4950,4870,4955,4860,983153
20240604,091700,22078795485,4865,4875,4900,4840,760917
20240604,091600,18368631655,4775,4775,4775,4775,0
20240604,091500,18368631655,4775,4730,4780,4715,220747
20240604,091400,17318306060,4730,4650,4735,4635,325792
20240604,091300,15791926940,4650,4645,4695,4625,288822
20240604,091200,14444450650,4650,4645,4655,4605,191383
20240604,091100,13558857210,4640,4705,4710,4620,327709
20240604,091000,12030899625,4705,4745,4780,4670,474138
20240604,090900,9795299925,4745,4615,4750,4615,494564
20240604,090800,7480406620,4620,4645,4645,4590,237008
20240604,090700,6387720155,4645,4600,4645,4580,304936
20240604,090600,4981274365,4595,4550,4600,4530,205263
20240604,090500,4045516255,4555,4485,4560,4480,235263
20240604,090400,2981668110,4480,4420,4500,4420,149410
20240604,090300,2314231540,4420,4400,4430,4380,80536
20240604,090200,1959286535,4390,4375,4395,4355,77072
20240604,090100,1621817370,4380,4380,4430,4370,87919
20240604,090000,1235200650,4385,4350,4420,4330,274348