stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,190900,2757072840,2405,2405,2405,2405,31492
20240604,190800,2757072840,2405,2405,2405,2405,0
20240604,190700,2757072840,2405,2405,2405,2405,0
20240604,190600,2757072840,2405,2405,2405,2405,0
20240604,190500,2757072840,2405,2405,2405,2405,0
20240604,190400,2757072840,2405,2405,2405,2405,0
20240604,190300,2757072840,2405,2405,2405,2405,0
20240604,190200,2757072840,2405,2405,2405,2405,0
20240604,190100,2757072840,2405,2405,2405,2405,0
20240604,190000,2757072840,2405,2405,2405,2405,0
20240604,185900,2757072840,2405,2405,2405,2405,0
20240604,185800,2757072840,2405,2405,2405,2405,0
20240604,185700,2757072840,2405,2405,2405,2405,0
20240604,185600,2757072840,2405,2405,2405,2405,0
20240604,185500,2757072840,2405,2405,2405,2405,0
20240604,185400,2757072840,2405,2405,2405,2405,0
20240604,185300,2757072840,2405,2405,2405,2405,0
20240604,185200,2757072840,2405,2405,2405,2405,0
20240604,185100,2757072840,2405,2405,2405,2405,0
20240604,185000,2757072840,2405,2405,2405,2405,0
20240604,184900,2757072840,2405,2405,2405,2405,0
20240604,184800,2757072840,2405,2405,2405,2405,0
20240604,184700,2757072840,2405,2405,2405,2405,0
20240604,184600,2757072840,2405,2405,2405,2405,0
20240604,184500,2757072840,2405,2405,2405,2405,0
20240604,184400,2757072840,2405,2405,2405,2405,0
20240604,184300,2757072840,2405,2405,2405,2405,0
20240604,184200,2757072840,2405,2405,2405,2405,0
20240604,184100,2757072840,2405,2405,2405,2405,0
20240604,184000,2757072840,2405,2405,2405,2405,0
20240604,183900,2757072840,2405,2405,2405,2405,31492
20240604,183800,2757072840,2405,2405,2405,2405,0
20240604,183700,2757072840,2405,2405,2405,2405,0
20240604,183600,2757072840,2405,2405,2405,2405,0
20240604,183500,2757072840,2405,2405,2405,2405,0
20240604,183400,2757072840,2405,2405,2405,2405,0
20240604,183300,2757072840,2405,2405,2405,2405,0
20240604,183200,2757072840,2405,2405,2405,2405,0
20240604,183100,2757072840,2405,2405,2405,2405,0
20240604,183000,2757072840,2405,2405,2405,2405,0
20240604,182900,2757072840,2405,2405,2405,2405,0
20240604,182800,2757072840,2405,2405,2405,2405,0
20240604,182700,2757072840,2405,2405,2405,2405,0
20240604,182600,2757072840,2405,2405,2405,2405,0
20240604,182500,2757072840,2405,2405,2405,2405,0
20240604,182400,2757072840,2405,2405,2405,2405,0
20240604,182300,2757072840,2405,2405,2405,2405,0
20240604,182200,2757072840,2405,2405,2405,2405,0
20240604,182100,2757072840,2405,2405,2405,2405,0
20240604,182000,2757072840,2405,2405,2405,2405,0
20240604,181900,2757072840,2405,2405,2405,2405,0
20240604,181800,2757072840,2405,2405,2405,2405,0
20240604,181700,2757072840,2405,2405,2405,2405,0
20240604,181600,2757072840,2405,2405,2405,2405,0
20240604,181500,2757072840,2405,2405,2405,2405,0
20240604,181400,2757072840,2405,2405,2405,2405,0
20240604,181300,2757072840,2405,2405,2405,2405,0
20240604,181200,2757072840,2405,2405,2405,2405,0
20240604,181100,2757072840,2405,2405,2405,2405,0
20240604,181000,2757072840,2405,2405,2405,2405,0
20240604,180900,2757072840,2405,2405,2405,2405,31492
20240604,180800,2757072840,2405,2405,2405,2405,0
20240604,180700,2757072840,2405,2405,2405,2405,0
20240604,180600,2757072840,2405,2405,2405,2405,0
20240604,180500,2757072840,2405,2405,2405,2405,0
20240604,180400,2757072840,2405,2405,2405,2405,0
20240604,180300,2757072840,2405,2405,2405,2405,0
20240604,180200,2757072840,2405,2405,2405,2405,0
20240604,180100,2757072840,2405,2405,2405,2405,0
20240604,180000,2757072840,2405,2405,2405,2405,0
20240604,175900,2757072840,2405,2405,2405,2405,0
20240604,175800,2757072840,2405,2405,2405,2405,0
20240604,175700,2757072840,2405,2405,2405,2405,0
20240604,175600,2757072840,2405,2405,2405,2405,0
20240604,175500,2757072840,2405,2405,2405,2405,0
20240604,175400,2757072840,2405,2405,2405,2405,0
20240604,175300,2757072840,2405,2405,2405,2405,0
20240604,175200,2757072840,2405,2405,2405,2405,0
20240604,175100,2757072840,2405,2405,2405,2405,0
20240604,175000,2757072840,2405,2405,2405,2405,0
20240604,174900,2757072840,2405,2405,2405,2405,0
20240604,174800,2757072840,2405,2405,2405,2405,0
20240604,174700,2757072840,2405,2405,2405,2405,0
20240604,174600,2757072840,2405,2405,2405,2405,0
20240604,174500,2757072840,2405,2405,2405,2405,0
20240604,174400,2757072840,2405,2405,2405,2405,0
20240604,174300,2757072840,2405,2405,2405,2405,0
20240604,174200,2757072840,2405,2405,2405,2405,0
20240604,174100,2757072840,2405,2405,2405,2405,0
20240604,174000,2757072840,2405,2405,2405,2405,0
20240604,173900,2757072840,2405,2405,2405,2405,31492
20240604,173800,2757072840,2405,2405,2405,2405,0
20240604,173700,2757072840,2405,2405,2405,2405,0
20240604,173600,2757072840,2405,2405,2405,2405,0
20240604,173500,2757072840,2405,2405,2405,2405,0
20240604,173400,2757072840,2405,2405,2405,2405,0
20240604,173300,2757072840,2405,2405,2405,2405,0
20240604,173200,2757072840,2405,2405,2405,2405,0
20240604,173100,2757072840,2405,2405,2405,2405,0
20240604,173000,2757072840,2405,2405,2405,2405,0
20240604,172900,2757072840,2405,2405,2405,2405,0
20240604,172800,2757072840,2405,2405,2405,2405,0
20240604,172700,2757072840,2405,2405,2405,2405,0
20240604,172600,2757072840,2405,2405,2405,2405,0
20240604,172500,2757072840,2405,2405,2405,2405,0
20240604,172400,2757072840,2405,2405,2405,2405,0
20240604,172300,2757072840,2405,2405,2405,2405,0
20240604,172200,2757072840,2405,2405,2405,2405,0
20240604,172100,2757072840,2405,2405,2405,2405,0
20240604,172000,2757072840,2405,2405,2405,2405,0
20240604,171900,2757072840,2405,2405,2405,2405,0
20240604,171800,2757072840,2405,2405,2405,2405,0
20240604,171700,2757072840,2405,2405,2405,2405,0
20240604,171600,2757072840,2405,2405,2405,2405,0
20240604,171500,2757072840,2405,2405,2405,2405,0
20240604,171400,2757072840,2405,2405,2405,2405,0
20240604,171300,2757072840,2405,2405,2405,2405,0
20240604,171200,2757072840,2405,2405,2405,2405,0
20240604,171100,2757072840,2405,2405,2405,2405,0
20240604,171000,2757072840,2405,2405,2405,2405,0
20240604,170900,2757072840,2405,2405,2405,2405,31492
20240604,170800,2757072840,2405,2405,2405,2405,0
20240604,170700,2757072840,2405,2405,2405,2405,0
20240604,170600,2757072840,2405,2405,2405,2405,0
20240604,170500,2757072840,2405,2405,2405,2405,0
20240604,170400,2757072840,2405,2405,2405,2405,0
20240604,170300,2757072840,2405,2405,2405,2405,0
20240604,170200,2757072840,2405,2405,2405,2405,0
20240604,170100,2757072840,2405,2405,2405,2405,0
20240604,170000,2757072840,2405,2405,2405,2405,0
20240604,165900,2757072840,2405,2405,2405,2405,0
20240604,165800,2757072840,2405,2405,2405,2405,0
20240604,165700,2757072840,2405,2405,2405,2405,0
20240604,165600,2757072840,2405,2405,2405,2405,0
20240604,165500,2757072840,2405,2405,2405,2405,0
20240604,165400,2757072840,2405,2405,2405,2405,0
20240604,165300,2757072840,2405,2405,2405,2405,0
20240604,165200,2757072840,2405,2405,2405,2405,0
20240604,165100,2757072840,2405,2405,2405,2405,0
20240604,165000,2757072840,2405,2405,2405,2405,0
20240604,164900,2757072840,2405,2405,2405,2405,0
20240604,164800,2757072840,2405,2405,2405,2405,0
20240604,164700,2757072840,2405,2405,2405,2405,0
20240604,164600,2757072840,2405,2405,2405,2405,0
20240604,164500,2757072840,2405,2405,2405,2405,0
20240604,164400,2757072840,2405,2405,2405,2405,0
20240604,164300,2757072840,2405,2405,2405,2405,0
20240604,164200,2757072840,2405,2405,2405,2405,0
20240604,164100,2757072840,2405,2405,2405,2405,0
20240604,164000,2757072840,2405,2405,2405,2405,0
20240604,163900,2757072840,2405,2405,2405,2405,31492
20240604,163800,2757072840,2405,2405,2405,2405,0
20240604,163700,2757072840,2405,2405,2405,2405,0
20240604,163600,2757072840,2405,2405,2405,2405,0
20240604,163500,2757072840,2405,2405,2405,2405,0
20240604,163400,2757072840,2405,2405,2405,2405,0
20240604,163300,2757072840,2405,2405,2405,2405,0
20240604,163200,2757072840,2405,2405,2405,2405,0
20240604,163100,2757072840,2405,2405,2405,2405,0
20240604,163000,2757072840,2405,2405,2405,2405,0
20240604,162900,2757072840,2405,2405,2405,2405,0
20240604,162800,2757072840,2405,2405,2405,2405,0
20240604,162700,2757072840,2405,2405,2405,2405,0
20240604,162600,2757072840,2405,2405,2405,2405,0
20240604,162500,2757072840,2405,2405,2405,2405,0
20240604,162400,2757072840,2405,2405,2405,2405,0
20240604,162300,2757072840,2405,2405,2405,2405,0
20240604,162200,2757072840,2405,2405,2405,2405,0
20240604,162100,2757072840,2405,2405,2405,2405,0
20240604,162000,2757072840,2405,2405,2405,2405,0
20240604,161900,2757072840,2405,2405,2405,2405,0
20240604,161800,2757072840,2405,2405,2405,2405,0
20240604,161700,2757072840,2405,2405,2405,2405,0
20240604,161600,2757072840,2405,2405,2405,2405,0
20240604,161500,2757072840,2405,2405,2405,2405,0
20240604,161400,2757072840,2405,2405,2405,2405,0
20240604,161300,2757072840,2405,2405,2405,2405,0
20240604,161200,2757072840,2405,2405,2405,2405,0
20240604,161100,2757072840,2405,2405,2405,2405,0
20240604,161000,2757072840,2405,2405,2405,2405,0
20240604,160900,2757072840,2405,2405,2405,2405,31492
20240604,160800,2757072840,2405,2405,2405,2405,0
20240604,160700,2757072840,2405,2405,2405,2405,0
20240604,160600,2757072840,2405,2405,2405,2405,0
20240604,160500,2757072840,2405,2405,2405,2405,0
20240604,160400,2757072840,2405,2405,2405,2405,0
20240604,160300,2757072840,2405,2405,2405,2405,0
20240604,160200,2757072840,2405,2405,2405,2405,0
20240604,160100,2757072840,2405,2405,2405,2405,0
20240604,160000,2757072840,2405,2405,2405,2405,0
20240604,155900,2757072840,2405,2405,2405,2405,0
20240604,155800,2757072840,2405,2405,2405,2405,0
20240604,155700,2757072840,2405,2405,2405,2405,0
20240604,155600,2757072840,2405,2405,2405,2405,0
20240604,155500,2757072840,2405,2405,2405,2405,0
20240604,155400,2757072840,2405,2405,2405,2405,0
20240604,155300,2757072840,2405,2405,2405,2405,0
20240604,155200,2757072840,2405,2405,2405,2405,0
20240604,155100,2757072840,2405,2405,2405,2405,0
20240604,155000,2757072840,2405,2405,2405,2405,0
20240604,154900,2757072840,2405,2405,2405,2405,0
20240604,154800,2757072840,2405,2405,2405,2405,0
20240604,154700,2757072840,2405,2405,2405,2405,0
20240604,154600,2757072840,2405,2405,2405,2405,0
20240604,154500,2757072840,2405,2405,2405,2405,0
20240604,154400,2757072840,2405,2405,2405,2405,0
20240604,154300,2757072840,2405,2405,2405,2405,0
20240604,154200,2757072840,2405,2405,2405,2405,0
20240604,154100,2757072840,2405,2405,2405,2405,0
20240604,154000,2757072840,2405,2405,2405,2405,0
20240604,153900,2757072840,2405,2405,2405,2405,31492
20240604,153800,2757072840,2405,2405,2405,2405,0
20240604,153700,2757072840,2405,2405,2405,2405,0
20240604,153600,2757072840,2405,2405,2405,2405,0
20240604,153500,2757072840,2405,2405,2405,2405,0
20240604,153400,2757072840,2405,2405,2405,2405,0
20240604,153300,2757072840,2405,2405,2405,2405,0
20240604,153200,2757072840,2405,2405,2405,2405,0
20240604,153100,2757072840,2405,2405,2405,2405,0
20240604,153000,2757072840,2405,2405,2405,2405,31492
20240604,152900,2681334580,2405,2405,2405,2405,0
20240604,152800,2681334580,2405,2405,2405,2405,0
20240604,152700,2681334580,2405,2405,2405,2405,0
20240604,152600,2681334580,2405,2405,2405,2405,0
20240604,152500,2681334580,2405,2405,2405,2405,0
20240604,152400,2681334580,2405,2405,2405,2405,0
20240604,152300,2681334580,2405,2405,2405,2405,0
20240604,152200,2681334580,2405,2405,2405,2405,0
20240604,152100,2681334580,2405,2405,2405,2405,0
20240604,152000,2681334580,2405,2405,2405,2405,0
20240604,151900,2681334580,2405,2395,2410,2395,13910
20240604,151800,2647885130,2400,2395,2400,2395,2922
20240604,151700,2640885525,2400,2395,2400,2395,3850
20240604,151600,2631659665,2390,2385,2395,2385,3496
20240604,151500,2623304160,2385,2390,2395,2385,10041
20240604,151400,2599341225,2385,2395,2395,2385,13495
20240604,151300,2567088090,2390,2400,2400,2390,4547
20240604,151200,2556197450,2400,2395,2400,2395,1200
20240604,151100,2553323300,2405,2395,2405,2385,12851
20240604,151000,2522543490,2395,2400,2405,2385,20341
20240604,150900,2473821605,2405,2410,2410,2405,7219
20240604,150800,2456445370,2415,2400,2415,2400,4216
20240604,150700,2446304060,2400,2410,2410,2400,16697
20240604,150600,2406096955,2415,2415,2420,2405,7754
20240604,150500,2387423940,2410,2410,2415,2405,4940
20240604,150400,2375513590,2415,2420,2420,2410,18614
20240604,150300,2330510225,2420,2420,2425,2415,32427
20240604,150200,2252069825,2420,2415,2420,2410,5844
20240604,150100,2237958015,2415,2415,2420,2410,18431
20240604,150000,2193430550,2415,2405,2420,2405,17738
20240604,145900,2150586815,2405,2405,2410,2400,13680
20240604,145800,2117719980,2405,2395,2405,2395,8371
20240604,145700,2097632720,2395,2395,2395,2395,2784
20240604,145600,2090965040,2395,2405,2405,2395,3223
20240604,145500,2083224845,2395,2400,2405,2395,1568
20240604,145400,2079461500,2400,2400,2400,2395,41
20240604,145300,2079363190,2400,2405,2410,2395,15017
20240604,145200,2043272190,2405,2415,2415,2405,1918
20240604,145100,2038658745,2405,2410,2415,2405,7072
20240604,145000,2021619805,2410,2405,2410,2405,964
20240604,144900,2019301120,2410,2410,2415,2405,29239
20240604,144800,1948846875,2415,2410,2420,2405,11418
20240604,144700,1921267600,2405,2410,2410,2400,19689
20240604,144600,1873940695,2400,2400,2410,2395,6865
20240604,144500,1857405590,2400,2405,2410,2400,8316
20240604,144400,1837394560,2405,2400,2430,2390,71407
20240604,144300,1664904490,2400,2400,2410,2385,19154
20240604,144200,1618906135,2395,2390,2395,2385,9344
20240604,144100,1596544810,2390,2385,2390,2385,5239
20240604,144000,1584025405,2385,2385,2385,2380,14516
20240604,143900,1549463865,2385,2370,2385,2370,6138
20240604,143800,1534833550,2365,2370,2375,2365,51
20240604,143700,1534712740,2375,2375,2375,2360,5616
20240604,143600,1521452505,2360,2365,2370,2360,5165
20240604,143500,1509237520,2370,2370,2380,2370,933
20240604,143400,1507024845,2380,2380,2380,2370,6982
20240604,143300,1490457090,2375,2395,2395,2375,4151
20240604,143200,1480569990,2395,2375,2405,2375,89524
20240604,143100,1266775545,2375,2380,2380,2375,5103
20240604,143000,1254637830,2375,2370,2375,2370,14314
20240604,142900,1220660865,2370,2370,2370,2370,1715
20240604,142800,1216596315,2370,2365,2370,2365,100
20240604,142700,1216359565,2365,2365,2365,2365,30
20240604,142600,1216288615,2370,2365,2370,2360,3397
20240604,142500,1208256915,2375,2375,2375,2375,0
20240604,142400,1208256915,2375,2365,2375,2365,610
20240604,142300,1206813525,2365,2365,2365,2365,10
20240604,142200,1206789875,2370,2370,2370,2370,1
20240604,142100,1206787505,2365,2365,2365,2365,24
20240604,142000,1206730745,2375,2370,2375,2370,2598
20240604,141900,1200573435,2370,2375,2375,2370,970
20240604,141800,1198274525,2375,2370,2375,2370,142
20240604,141700,1197937925,2370,2370,2370,2370,9802
20240604,141600,1174707185,2370,2370,2370,2370,60
20240604,141500,1174564985,2365,2370,2370,2365,4267
20240604,141400,1164473525,2365,2370,2370,2365,2
20240604,141300,1164468790,2365,2365,2365,2365,5050
20240604,141200,1152525540,2370,2370,2370,2370,0
20240604,141100,1152525540,2370,2365,2370,2365,1070
20240604,141000,1149994985,2365,2365,2365,2365,10
20240604,140900,1149971335,2370,2365,2370,2365,870
20240604,140800,1147913775,2365,2365,2365,2365,20
20240604,140700,1147866475,2370,2370,2370,2370,0
20240604,140600,1147866475,2370,2370,2370,2370,0
20240604,140500,1147866475,2370,2370,2370,2370,1
20240604,140400,1147864105,2365,2370,2370,2365,18
20240604,140300,1147821480,2365,2360,2365,2360,218
20240604,140200,1147306975,2360,2360,2360,2360,0
20240604,140100,1147306975,2360,2360,2360,2360,0
20240604,140000,1147306975,2360,2360,2360,2360,3060
20240604,135900,1140085375,2370,2370,2370,2370,1
20240604,135800,1140083005,2360,2360,2360,2360,0
20240604,135700,1140083005,2360,2360,2360,2360,6
20240604,135600,1140068845,2370,2370,2370,2370,1
20240604,135500,1140066475,2365,2365,2365,2365,193
20240604,135400,1139610030,2370,2365,2370,2365,4001
20240604,135300,1130147660,2365,2365,2365,2365,0
20240604,135200,1130147660,2365,2365,2365,2365,925
20240604,135100,1127960035,2365,2365,2365,2365,69
20240604,135000,1127796850,2370,2370,2370,2370,4000
20240604,134900,1118316850,2370,2370,2370,2370,3
20240604,134800,1118309740,2365,2365,2365,2365,110
20240604,134700,1118049590,2365,2365,2365,2365,100
20240604,134600,1117813090,2375,2375,2375,2375,0
20240604,134500,1117813090,2375,2375,2375,2375,1
20240604,134400,1117810715,2375,2375,2375,2375,0
20240604,134300,1117810715,2375,2360,2375,2360,654
20240604,134200,1116259775,2360,2360,2360,2360,3
20240604,134100,1116252695,2360,2360,2360,2360,192
20240604,134000,1115799575,2370,2370,2370,2370,8017
20240604,133900,1096799285,2375,2370,2375,2370,1005
20240604,133800,1094417410,2375,2375,2375,2375,1
20240604,133700,1094415035,2370,2370,2370,2370,11
20240604,133600,1094388965,2375,2375,2375,2375,0
20240604,133500,1094388965,2375,2375,2375,2375,0
20240604,133400,1094388965,2375,2370,2375,2370,443
20240604,133300,1093339050,2370,2370,2370,2370,866
20240604,133200,1091286630,2370,2370,2370,2370,2292
20240604,133100,1085854590,2375,2375,2375,2375,0
20240604,133000,1085854590,2375,2375,2375,2375,8
20240604,132900,1085835590,2370,2380,2380,2370,15964
20240604,132800,1047928320,2380,2385,2385,2375,1866
20240604,132700,1043485625,2385,2375,2385,2375,10943
20240604,132600,1017468460,2375,2375,2375,2375,1532
20240604,132500,1013829960,2375,2365,2375,2365,9573
20240604,132400,991153655,2365,2365,2365,2365,0
20240604,132300,991153655,2365,2365,2365,2365,1
20240604,132200,991151290,2365,2360,2365,2360,2000
20240604,132100,986425200,2360,2355,2360,2355,81
20240604,132000,986234400,2360,2360,2360,2360,86
20240604,131900,986031440,2355,2355,2355,2355,324
20240604,131800,985268420,2355,2355,2355,2355,732
20240604,131700,983544560,2355,2355,2355,2355,0
20240604,131600,983544560,2355,2355,2355,2355,25
20240604,131500,983485685,2360,2360,2360,2360,0
20240604,131400,983485685,2360,2360,2360,2360,750
20240604,131300,981715685,2360,2360,2360,2360,19
20240604,131200,981670845,2360,2360,2360,2360,1
20240604,131100,981668485,2355,2355,2355,2355,1011
20240604,131000,979287580,2360,2360,2360,2360,0
20240604,130900,979287580,2360,2360,2360,2360,0
20240604,130800,979287580,2360,2360,2360,2360,0
20240604,130700,979287580,2360,2360,2360,2360,1
20240604,130600,979285220,2355,2355,2355,2355,0
20240604,130500,979285220,2355,2360,2360,2355,11
20240604,130400,979259310,2355,2355,2355,2355,175
20240604,130300,978847185,2355,2355,2355,2355,1316
20240604,130200,975748005,2355,2360,2360,2355,2013
20240604,130100,971007385,2355,2355,2355,2355,6
20240604,130000,970993255,2360,2360,2360,2360,12
20240604,125900,970964935,2365,2360,2365,2360,20
20240604,125800,970917710,2360,2360,2360,2360,0
20240604,125700,970917710,2360,2360,2360,2360,0
20240604,125600,970917710,2360,2360,2360,2360,500
20240604,125500,969737710,2360,2360,2360,2360,0
20240604,125400,969737710,2360,2360,2360,2360,0
20240604,125300,969737710,2360,2360,2360,2360,10
20240604,125200,969714110,2365,2365,2365,2360,2202
20240604,125100,964507380,2360,2360,2360,2360,0
20240604,125000,964507380,2360,2360,2360,2360,74
20240604,124900,964332740,2360,2360,2360,2360,140
20240604,124800,964002340,2360,2360,2360,2360,0
20240604,124700,964002340,2360,2360,2360,2360,2057
20240604,124600,959147820,2355,2355,2355,2355,0
20240604,124500,959147820,2355,2355,2355,2355,315
20240604,124400,958405995,2350,2350,2350,2350,1000
20240604,124300,956055995,2355,2355,2355,2355,455
20240604,124200,954984470,2355,2355,2355,2355,0
20240604,124100,954984470,2355,2355,2355,2355,680
20240604,124000,953383070,2355,2355,2355,2355,11
20240604,123900,953357165,2350,2355,2355,2350,875
20240604,123800,951296870,2360,2355,2360,2355,13
20240604,123700,951266240,2355,2355,2355,2355,0
20240604,123600,951266240,2355,2355,2355,2355,0
20240604,123500,951266240,2355,2355,2355,2355,1000
20240604,123400,948911240,2355,2360,2360,2355,1023
20240604,123300,946502025,2355,2355,2355,2355,20
20240604,123200,946454925,2350,2350,2350,2350,1
20240604,123100,946452575,2355,2350,2355,2350,4
20240604,123000,946443165,2350,2350,2350,2350,0
20240604,122900,946443165,2350,2350,2350,2350,2774
20240604,122800,939924265,2355,2355,2355,2355,0
20240604,122700,939924265,2355,2355,2355,2355,1000
20240604,122600,937569265,2350,2350,2350,2350,0
20240604,122500,937569265,2350,2355,2355,2350,152
20240604,122400,937212055,2355,2355,2355,2355,0
20240604,122300,937212055,2355,2355,2355,2355,267
20240604,122200,936583270,2350,2350,2350,2350,2589
20240604,122100,930499120,2350,2355,2355,2350,2999
20240604,122000,923444690,2355,2355,2355,2355,260
20240604,121900,922832390,2355,2355,2355,2355,1300
20240604,121800,919770890,2360,2360,2360,2360,10
20240604,121700,919747290,2360,2360,2360,2360,1
20240604,121600,919744930,2360,2360,2360,2360,0
20240604,121500,919744930,2360,2360,2360,2360,0
20240604,121400,919744930,2360,2360,2360,2360,21
20240604,121300,919695370,2360,2360,2360,2360,0
20240604,121200,919695370,2360,2360,2360,2360,0
20240604,121100,919695370,2360,2360,2360,2360,0
20240604,121000,919695370,2360,2360,2360,2360,0
20240604,120900,919695370,2360,2360,2360,2360,0
20240604,120800,919695370,2360,2360,2360,2360,929
20240604,120700,917502930,2360,2360,2360,2360,89
20240604,120600,917292890,2355,2355,2355,2355,531
20240604,120500,916042385,2355,2355,2355,2355,0
20240604,120400,916042385,2355,2355,2355,2355,0
20240604,120300,916042385,2355,2355,2355,2355,233
20240604,120200,915493670,2355,2355,2355,2355,11
20240604,120100,915467765,2355,2355,2355,2355,1501
20240604,120000,911932910,2355,2360,2360,2355,56
20240604,115900,911801025,2360,2360,2360,2360,1
20240604,115800,911798665,2355,2355,2355,2355,520
20240604,115700,910574065,2360,2365,2365,2360,2747
20240604,115600,904090645,2360,2360,2360,2360,2000
20240604,115500,899370645,2360,2360,2360,2360,0
20240604,115400,899370645,2360,2360,2360,2360,0
20240604,115300,899370645,2360,2365,2365,2360,503
20240604,115200,898181065,2365,2360,2365,2360,124
20240604,115100,897887820,2360,2360,2360,2360,3
20240604,115000,897880740,2360,2360,2360,2360,477
20240604,114900,896755020,2360,2360,2365,2360,203
20240604,114800,896274940,2365,2365,2370,2365,5935
20240604,114700,882226165,2365,2365,2365,2365,1357
20240604,114600,879016860,2365,2370,2375,2365,1081
20240604,114500,876455045,2375,2370,2375,2360,1610
20240604,114400,872634615,2360,2365,2365,2360,62
20240604,114300,872488245,2370,2360,2370,2360,102
20240604,114200,872246515,2370,2365,2370,2365,9534
20240604,114100,849660900,2365,2360,2365,2360,1735
20240604,114000,845566295,2360,2360,2360,2360,108
20240604,113900,845311415,2360,2355,2360,2355,52
20240604,113800,845188930,2355,2355,2355,2355,501
20240604,113700,844009075,2355,2355,2355,2355,0
20240604,113600,844009075,2355,2355,2355,2355,0
20240604,113500,844009075,2355,2355,2355,2355,195
20240604,113400,843549850,2360,2360,2360,2360,0
20240604,113300,843549850,2360,2355,2360,2355,20
20240604,113200,843502730,2360,2360,2360,2360,11
20240604,113100,843476770,2360,2360,2360,2360,844
20240604,113000,841484930,2360,2360,2360,2360,1244
20240604,112900,838549090,2360,2360,2360,2360,605
20240604,112800,837121290,2360,2360,2360,2360,870
20240604,112700,835068090,2360,2360,2360,2360,96
20240604,112600,834841530,2360,2360,2360,2360,1468
20240604,112500,831377050,2355,2355,2355,2355,1083
20240604,112400,828826585,2355,2355,2355,2355,40
20240604,112300,828732385,2355,2355,2355,2350,3517
20240604,112200,820450100,2350,2350,2350,2350,100
20240604,112100,820215100,2355,2350,2355,2350,1100
20240604,112000,817629600,2355,2355,2355,2355,10
20240604,111900,817606050,2350,2350,2350,2350,0
20240604,111800,817606050,2350,2350,2350,2350,50
20240604,111700,817488550,2350,2350,2350,2350,1919
20240604,111600,812978900,2350,2350,2350,2350,200
20240604,111500,812508900,2350,2350,2350,2350,4818
20240604,111400,801186600,2350,2355,2355,2350,2086
20240604,111300,796276570,2360,2355,2360,2355,4040
20240604,111200,786747820,2355,2355,2355,2355,1019
20240604,111100,784348075,2360,2360,2360,2360,1
20240604,111000,784345715,2355,2355,2355,2355,848
20240604,110900,782348675,2360,2355,2360,2355,220
20240604,110800,781830570,2355,2355,2355,2355,4652
20240604,110700,770875110,2355,2355,2355,2355,2890
20240604,110600,764069160,2355,2350,2355,2350,290
20240604,110500,763386410,2350,2355,2355,2350,1020
20240604,110400,760989310,2355,2350,2355,2350,75
20240604,110300,760813010,2355,2355,2355,2355,0
20240604,110200,760813010,2355,2355,2355,2355,2000
20240604,110100,756103010,2355,2345,2355,2345,101
20240604,110000,755866155,2350,2350,2350,2350,5318
20240604,105900,743368855,2355,2355,2355,2355,0
20240604,105800,743368855,2355,2355,2355,2355,765
20240604,105700,741567280,2355,2360,2360,2355,511
20240604,105600,740363865,2355,2355,2360,2355,5582
20240604,105500,727218245,2355,2360,2360,2350,365
20240604,105400,726358670,2355,2360,2360,2355,105
20240604,105300,726111375,2360,2355,2360,2355,1502
20240604,105200,722569165,2360,2360,2360,2360,2
20240604,105100,722564445,2355,2360,2360,2355,3129
20240604,105000,715195640,2360,2365,2370,2360,5101
20240604,104900,703134300,2375,2350,2375,2350,34347
20240604,104800,621823955,2360,2355,2360,2355,8643
20240604,104700,601440320,2355,2350,2355,2350,2550
20240604,104600,595438735,2345,2345,2345,2345,790
20240604,104500,593586185,2350,2345,2350,2345,4138
20240604,104400,583882570,2340,2340,2340,2340,0
20240604,104300,583882570,2340,2340,2340,2340,80
20240604,104200,583695370,2340,2340,2340,2340,1250
20240604,104100,580770370,2335,2335,2335,2335,150
20240604,104000,580420120,2340,2340,2340,2335,3920
20240604,103900,571252770,2335,2335,2335,2335,386
20240604,103800,570351460,2335,2335,2335,2335,655
20240604,103700,568822035,2335,2335,2335,2335,138
20240604,103600,568499805,2340,2340,2340,2340,770
20240604,103500,566698005,2340,2340,2340,2340,0
20240604,103400,566698005,2340,2340,2340,2340,0
20240604,103300,566698005,2340,2340,2340,2340,0
20240604,103200,566698005,2340,2340,2340,2340,1262
20240604,103100,563744925,2340,2340,2340,2340,0
20240604,103000,563744925,2340,2340,2340,2340,1638
20240604,102900,559912005,2340,2340,2340,2340,320
20240604,102800,559163205,2345,2345,2345,2345,2045
20240604,102700,554367680,2345,2345,2345,2345,35
20240604,102600,554285605,2355,2350,2355,2340,651
20240604,102500,552756865,2355,2345,2355,2345,3499
20240604,102400,544539600,2345,2340,2345,2340,1768
20240604,102300,540400665,2340,2345,2345,2340,3587
20240604,102200,532006835,2345,2345,2345,2345,45
20240604,102100,531901310,2345,2350,2350,2345,1095
20240604,102000,529330560,2350,2350,2355,2350,1507
20240604,101900,525783795,2350,2350,2355,2350,9015
20240604,101800,504576275,2345,2345,2350,2345,10967
20240604,101700,478856815,2340,2340,2340,2340,1614
20240604,101600,475080055,2335,2335,2335,2335,504
20240604,101500,473903215,2340,2340,2340,2340,1170
20240604,101400,471165415,2340,2345,2345,2335,472
20240604,101300,470060760,2340,2340,2340,2340,500
20240604,101200,468890760,2335,2335,2335,2335,0
20240604,101100,468890760,2335,2335,2335,2335,1000
20240604,101000,466555760,2335,2335,2335,2335,168
20240604,100900,466163480,2340,2340,2340,2340,0
20240604,100800,466163480,2340,2340,2340,2340,397
20240604,100700,465234500,2340,2340,2340,2340,300
20240604,100600,464532500,2340,2330,2340,2330,1364
20240604,100500,461353810,2330,2340,2340,2330,5301
20240604,100400,448991065,2345,2345,2345,2345,0
20240604,100300,448991065,2345,2345,2345,2345,0
20240604,100200,448991065,2345,2345,2345,2345,0
20240604,100100,448991065,2345,2335,2345,2335,129
20240604,100000,448688600,2345,2335,2345,2335,62
20240604,095900,448543820,2345,2345,2345,2345,1
20240604,095800,448541475,2340,2340,2340,2340,171
20240604,095700,448141335,2340,2340,2340,2340,63
20240604,095600,447993915,2340,2340,2340,2340,3568
20240604,095500,439644795,2330,2325,2330,2325,1139
20240604,095400,436993025,2315,2340,2345,2315,51407
20240604,095300,317630305,2345,2345,2345,2345,1303
20240604,095200,314574770,2345,2345,2345,2345,854
20240604,095100,312572140,2345,2345,2345,2345,0
20240604,095000,312572140,2345,2345,2345,2345,30
20240604,094900,312501790,2345,2345,2345,2345,1638
20240604,094800,308660680,2345,2345,2345,2345,2830
20240604,094700,302024330,2340,2340,2340,2340,0
20240604,094600,302024330,2340,2345,2345,2340,668
20240604,094500,300458125,2350,2340,2350,2340,962
20240604,094400,298199110,2345,2345,2345,2345,503
20240604,094300,297019575,2345,2330,2345,2330,5257
20240604,094200,284696660,2340,2335,2340,2330,413
20240604,094100,283730310,2340,2340,2340,2340,118
20240604,094000,283454190,2340,2345,2345,2335,1361
20240604,093900,280273825,2345,2340,2345,2335,2257
20240604,093800,275001110,2335,2340,2340,2335,204
20240604,093700,274523755,2330,2330,2330,2330,100
20240604,093600,274290755,2330,2335,2335,2330,300
20240604,093500,273591655,2335,2335,2335,2335,4
20240604,093400,273582315,2330,2335,2335,2330,1026
20240604,093300,271189605,2335,2335,2335,2335,1
20240604,093200,271187270,2340,2340,2340,2340,878
20240604,093100,269132750,2340,2340,2340,2340,1
20240604,093000,269130410,2340,2340,2340,2340,985
20240604,092900,266825510,2340,2330,2340,2330,739
20240604,092800,265099930,2335,2335,2335,2335,3085
20240604,092700,257896455,2345,2345,2345,2345,620
20240604,092600,256442555,2335,2340,2340,2335,1440
20240604,092500,253072960,2340,2330,2340,2330,1167
20240604,092400,250343780,2330,2340,2340,2330,334
20240604,092300,249562240,2340,2340,2340,2340,900
20240604,092200,247456240,2330,2335,2335,2330,12
20240604,092100,247428230,2335,2330,2335,2330,1612
20240604,092000,243665610,2325,2325,2325,2320,1064
20240604,091900,241192225,2325,2325,2330,2325,27
20240604,091800,241129350,2325,2325,2325,2325,0
20240604,091700,241129350,2325,2325,2325,2325,688
20240604,091600,239529750,2320,2330,2330,2320,5349
20240604,091500,227067390,2335,2330,2335,2330,1148
20240604,091400,224388910,2335,2335,2335,2315,7678
20240604,091300,206549280,2335,2340,2340,2335,3
20240604,091200,206542265,2340,2335,2340,2335,2000
20240604,091100,201869910,2340,2335,2340,2335,2050
20240604,091000,197075010,2325,2335,2370,2315,37469
20240604,090900,109959075,2340,2340,2340,2340,100
20240604,090800,109725075,2335,2345,2350,2335,4778
20240604,090700,98518380,2345,2345,2345,2345,2993
20240604,090600,91499795,2345,2330,2345,2330,4138
20240604,090500,81804945,2330,2340,2340,2330,5657
20240604,090400,68595810,2345,2345,2345,2345,2100
20240604,090300,63671310,2345,2345,2345,2340,1164
20240604,090200,60942575,2350,2350,2350,2340,1440
20240604,090100,57568635,2350,2340,2350,2340,928
20240604,090000,55395405,2345,2340,2350,2340,17082