stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,192600,551151660,6290,6290,6290,6290,2316
20240604,192500,551151660,6290,6290,6290,6290,0
20240604,192400,551151660,6290,6290,6290,6290,0
20240604,192300,551151660,6290,6290,6290,6290,0
20240604,192200,551151660,6290,6290,6290,6290,0
20240604,192100,551151660,6290,6290,6290,6290,0
20240604,192000,551151660,6290,6290,6290,6290,0
20240604,191900,551151660,6290,6290,6290,6290,0
20240604,191800,551151660,6290,6290,6290,6290,0
20240604,191700,551151660,6290,6290,6290,6290,0
20240604,191600,551151660,6290,6290,6290,6290,0
20240604,191500,551151660,6290,6290,6290,6290,0
20240604,191400,551151660,6290,6290,6290,6290,0
20240604,191300,551151660,6290,6290,6290,6290,0
20240604,191200,551151660,6290,6290,6290,6290,0
20240604,191100,551151660,6290,6290,6290,6290,0
20240604,191000,551151660,6290,6290,6290,6290,0
20240604,190900,551151660,6290,6290,6290,6290,0
20240604,190800,551151660,6290,6290,6290,6290,0
20240604,190700,551151660,6290,6290,6290,6290,0
20240604,190600,551151660,6290,6290,6290,6290,0
20240604,190500,551151660,6290,6290,6290,6290,0
20240604,190400,551151660,6290,6290,6290,6290,0
20240604,190300,551151660,6290,6290,6290,6290,0
20240604,190200,551151660,6290,6290,6290,6290,0
20240604,190100,551151660,6290,6290,6290,6290,0
20240604,190000,551151660,6290,6290,6290,6290,0
20240604,185900,551151660,6290,6290,6290,6290,0
20240604,185800,551151660,6290,6290,6290,6290,0
20240604,185700,551151660,6290,6290,6290,6290,0
20240604,185600,551151660,6290,6290,6290,6290,2316
20240604,185500,551151660,6290,6290,6290,6290,0
20240604,185400,551151660,6290,6290,6290,6290,0
20240604,185300,551151660,6290,6290,6290,6290,0
20240604,185200,551151660,6290,6290,6290,6290,0
20240604,185100,551151660,6290,6290,6290,6290,0
20240604,185000,551151660,6290,6290,6290,6290,0
20240604,184900,551151660,6290,6290,6290,6290,0
20240604,184800,551151660,6290,6290,6290,6290,0
20240604,184700,551151660,6290,6290,6290,6290,0
20240604,184600,551151660,6290,6290,6290,6290,0
20240604,184500,551151660,6290,6290,6290,6290,0
20240604,184400,551151660,6290,6290,6290,6290,0
20240604,184300,551151660,6290,6290,6290,6290,0
20240604,184200,551151660,6290,6290,6290,6290,0
20240604,184100,551151660,6290,6290,6290,6290,0
20240604,184000,551151660,6290,6290,6290,6290,0
20240604,183900,551151660,6290,6290,6290,6290,0
20240604,183800,551151660,6290,6290,6290,6290,0
20240604,183700,551151660,6290,6290,6290,6290,0
20240604,183600,551151660,6290,6290,6290,6290,0
20240604,183500,551151660,6290,6290,6290,6290,0
20240604,183400,551151660,6290,6290,6290,6290,0
20240604,183300,551151660,6290,6290,6290,6290,0
20240604,183200,551151660,6290,6290,6290,6290,0
20240604,183100,551151660,6290,6290,6290,6290,0
20240604,183000,551151660,6290,6290,6290,6290,0
20240604,182900,551151660,6290,6290,6290,6290,0
20240604,182800,551151660,6290,6290,6290,6290,0
20240604,182700,551151660,6290,6290,6290,6290,0
20240604,182600,551151660,6290,6290,6290,6290,2316
20240604,182500,551151660,6290,6290,6290,6290,0
20240604,182400,551151660,6290,6290,6290,6290,0
20240604,182300,551151660,6290,6290,6290,6290,0
20240604,182200,551151660,6290,6290,6290,6290,0
20240604,182100,551151660,6290,6290,6290,6290,0
20240604,182000,551151660,6290,6290,6290,6290,0
20240604,181900,551151660,6290,6290,6290,6290,0
20240604,181800,551151660,6290,6290,6290,6290,0
20240604,181700,551151660,6290,6290,6290,6290,0
20240604,181600,551151660,6290,6290,6290,6290,0
20240604,181500,551151660,6290,6290,6290,6290,0
20240604,181400,551151660,6290,6290,6290,6290,0
20240604,181300,551151660,6290,6290,6290,6290,0
20240604,181200,551151660,6290,6290,6290,6290,0
20240604,181100,551151660,6290,6290,6290,6290,0
20240604,181000,551151660,6290,6290,6290,6290,0
20240604,180900,551151660,6290,6290,6290,6290,0
20240604,180800,551151660,6290,6290,6290,6290,0
20240604,180700,551151660,6290,6290,6290,6290,0
20240604,180600,551151660,6290,6290,6290,6290,0
20240604,180500,551151660,6290,6290,6290,6290,0
20240604,180400,551151660,6290,6290,6290,6290,0
20240604,180300,551151660,6290,6290,6290,6290,0
20240604,180200,551151660,6290,6290,6290,6290,0
20240604,180100,551151660,6290,6290,6290,6290,0
20240604,180000,551151660,6290,6290,6290,6290,0
20240604,175900,551151660,6290,6290,6290,6290,0
20240604,175800,551151660,6290,6290,6290,6290,0
20240604,175700,551151660,6290,6290,6290,6290,0
20240604,175600,551151660,6290,6290,6290,6290,2316
20240604,175500,551151660,6290,6290,6290,6290,0
20240604,175400,551151660,6290,6290,6290,6290,0
20240604,175300,551151660,6290,6290,6290,6290,0
20240604,175200,551151660,6290,6290,6290,6290,0
20240604,175100,551151660,6290,6290,6290,6290,0
20240604,175000,551151660,6290,6290,6290,6290,0
20240604,174900,551151660,6290,6290,6290,6290,0
20240604,174800,551151660,6290,6290,6290,6290,0
20240604,174700,551151660,6290,6290,6290,6290,0
20240604,174600,551151660,6290,6290,6290,6290,0
20240604,174500,551151660,6290,6290,6290,6290,0
20240604,174400,551151660,6290,6290,6290,6290,0
20240604,174300,551151660,6290,6290,6290,6290,0
20240604,174200,551151660,6290,6290,6290,6290,0
20240604,174100,551151660,6290,6290,6290,6290,0
20240604,174000,551151660,6290,6290,6290,6290,0
20240604,173900,551151660,6290,6290,6290,6290,0
20240604,173800,551151660,6290,6290,6290,6290,0
20240604,173700,551151660,6290,6290,6290,6290,0
20240604,173600,551151660,6290,6290,6290,6290,0
20240604,173500,551151660,6290,6290,6290,6290,0
20240604,173400,551151660,6290,6290,6290,6290,0
20240604,173300,551151660,6290,6290,6290,6290,0
20240604,173200,551151660,6290,6290,6290,6290,0
20240604,173100,551151660,6290,6290,6290,6290,0
20240604,173000,551151660,6290,6290,6290,6290,0
20240604,172900,551151660,6290,6290,6290,6290,0
20240604,172800,551151660,6290,6290,6290,6290,0
20240604,172700,551151660,6290,6290,6290,6290,0
20240604,172600,551151660,6290,6290,6290,6290,2316
20240604,172500,551151660,6290,6290,6290,6290,0
20240604,172400,551151660,6290,6290,6290,6290,0
20240604,172300,551151660,6290,6290,6290,6290,0
20240604,172200,551151660,6290,6290,6290,6290,0
20240604,172100,551151660,6290,6290,6290,6290,0
20240604,172000,551151660,6290,6290,6290,6290,0
20240604,171900,551151660,6290,6290,6290,6290,0
20240604,171800,551151660,6290,6290,6290,6290,0
20240604,171700,551151660,6290,6290,6290,6290,0
20240604,171600,551151660,6290,6290,6290,6290,0
20240604,171500,551151660,6290,6290,6290,6290,0
20240604,171400,551151660,6290,6290,6290,6290,0
20240604,171300,551151660,6290,6290,6290,6290,0
20240604,171200,551151660,6290,6290,6290,6290,0
20240604,171100,551151660,6290,6290,6290,6290,0
20240604,171000,551151660,6290,6290,6290,6290,0
20240604,170900,551151660,6290,6290,6290,6290,0
20240604,170800,551151660,6290,6290,6290,6290,0
20240604,170700,551151660,6290,6290,6290,6290,0
20240604,170600,551151660,6290,6290,6290,6290,0
20240604,170500,551151660,6290,6290,6290,6290,0
20240604,170400,551151660,6290,6290,6290,6290,0
20240604,170300,551151660,6290,6290,6290,6290,0
20240604,170200,551151660,6290,6290,6290,6290,0
20240604,170100,551151660,6290,6290,6290,6290,0
20240604,170000,551151660,6290,6290,6290,6290,0
20240604,165900,551151660,6290,6290,6290,6290,0
20240604,165800,551151660,6290,6290,6290,6290,0
20240604,165700,551151660,6290,6290,6290,6290,0
20240604,165600,551151660,6290,6290,6290,6290,2316
20240604,165500,551151660,6290,6290,6290,6290,0
20240604,165400,551151660,6290,6290,6290,6290,0
20240604,165300,551151660,6290,6290,6290,6290,0
20240604,165200,551151660,6290,6290,6290,6290,0
20240604,165100,551151660,6290,6290,6290,6290,0
20240604,165000,551151660,6290,6290,6290,6290,0
20240604,164900,551151660,6290,6290,6290,6290,0
20240604,164800,551151660,6290,6290,6290,6290,0
20240604,164700,551151660,6290,6290,6290,6290,0
20240604,164600,551151660,6290,6290,6290,6290,0
20240604,164500,551151660,6290,6290,6290,6290,0
20240604,164400,551151660,6290,6290,6290,6290,0
20240604,164300,551151660,6290,6290,6290,6290,0
20240604,164200,551151660,6290,6290,6290,6290,0
20240604,164100,551151660,6290,6290,6290,6290,0
20240604,164000,551151660,6290,6290,6290,6290,0
20240604,163900,551151660,6290,6290,6290,6290,0
20240604,163800,551151660,6290,6290,6290,6290,0
20240604,163700,551151660,6290,6290,6290,6290,0
20240604,163600,551151660,6290,6290,6290,6290,0
20240604,163500,551151660,6290,6290,6290,6290,0
20240604,163400,551151660,6290,6290,6290,6290,0
20240604,163300,551151660,6290,6290,6290,6290,0
20240604,163200,551151660,6290,6290,6290,6290,0
20240604,163100,551151660,6290,6290,6290,6290,0
20240604,163000,551151660,6290,6290,6290,6290,0
20240604,162900,551151660,6290,6290,6290,6290,0
20240604,162800,551151660,6290,6290,6290,6290,0
20240604,162700,551151660,6290,6290,6290,6290,0
20240604,162600,551151660,6290,6290,6290,6290,2316
20240604,162500,551151660,6290,6290,6290,6290,0
20240604,162400,551151660,6290,6290,6290,6290,0
20240604,162300,551151660,6290,6290,6290,6290,0
20240604,162200,551151660,6290,6290,6290,6290,0
20240604,162100,551151660,6290,6290,6290,6290,0
20240604,162000,551151660,6290,6290,6290,6290,0
20240604,161900,551151660,6290,6290,6290,6290,0
20240604,161800,551151660,6290,6290,6290,6290,0
20240604,161700,551151660,6290,6290,6290,6290,0
20240604,161600,551151660,6290,6290,6290,6290,0
20240604,161500,551151660,6290,6290,6290,6290,0
20240604,161400,551151660,6290,6290,6290,6290,0
20240604,161300,551151660,6290,6290,6290,6290,0
20240604,161200,551151660,6290,6290,6290,6290,0
20240604,161100,551151660,6290,6290,6290,6290,0
20240604,161000,551151660,6290,6290,6290,6290,0
20240604,160900,551151660,6290,6290,6290,6290,0
20240604,160800,551151660,6290,6290,6290,6290,0
20240604,160700,551151660,6290,6290,6290,6290,0
20240604,160600,551151660,6290,6290,6290,6290,0
20240604,160500,551151660,6290,6290,6290,6290,0
20240604,160400,551151660,6290,6290,6290,6290,0
20240604,160300,551151660,6290,6290,6290,6290,0
20240604,160200,551151660,6290,6290,6290,6290,0
20240604,160100,551151660,6290,6290,6290,6290,0
20240604,160000,551151660,6290,6290,6290,6290,0
20240604,155900,551151660,6290,6290,6290,6290,0
20240604,155800,551151660,6290,6290,6290,6290,0
20240604,155700,551151660,6290,6290,6290,6290,0
20240604,155600,551151660,6290,6290,6290,6290,2316
20240604,155500,551151660,6290,6290,6290,6290,0
20240604,155400,551151660,6290,6290,6290,6290,0
20240604,155300,551151660,6290,6290,6290,6290,0
20240604,155200,551151660,6290,6290,6290,6290,0
20240604,155100,551151660,6290,6290,6290,6290,0
20240604,155000,551151660,6290,6290,6290,6290,0
20240604,154900,551151660,6290,6290,6290,6290,0
20240604,154800,551151660,6290,6290,6290,6290,0
20240604,154700,551151660,6290,6290,6290,6290,0
20240604,154600,551151660,6290,6290,6290,6290,0
20240604,154500,551151660,6290,6290,6290,6290,0
20240604,154400,551151660,6290,6290,6290,6290,0
20240604,154300,551151660,6290,6290,6290,6290,0
20240604,154200,551151660,6290,6290,6290,6290,0
20240604,154100,551151660,6290,6290,6290,6290,0
20240604,154000,551151660,6290,6290,6290,6290,0
20240604,153900,551151660,6290,6290,6290,6290,0
20240604,153800,551151660,6290,6290,6290,6290,0
20240604,153700,551151660,6290,6290,6290,6290,0
20240604,153600,551151660,6290,6290,6290,6290,0
20240604,153500,551151660,6290,6290,6290,6290,0
20240604,153400,551151660,6290,6290,6290,6290,0
20240604,153300,551151660,6290,6290,6290,6290,0
20240604,153200,551151660,6290,6290,6290,6290,0
20240604,153100,551151660,6290,6290,6290,6290,0
20240604,153000,551151660,6290,6290,6290,6290,2316
20240604,152900,536584020,6270,6270,6270,6270,0
20240604,152800,536584020,6270,6270,6270,6270,0
20240604,152700,536584020,6270,6270,6270,6270,0
20240604,152600,536584020,6270,6270,6270,6270,0
20240604,152500,536584020,6270,6270,6270,6270,0
20240604,152400,536584020,6270,6270,6270,6270,0
20240604,152300,536584020,6270,6270,6270,6270,0
20240604,152200,536584020,6270,6270,6270,6270,0
20240604,152100,536584020,6270,6270,6270,6270,0
20240604,152000,536584020,6270,6270,6270,6270,0
20240604,151900,536584020,6270,6280,6280,6270,822
20240604,151800,531421960,6280,6260,6280,6260,2142
20240604,151700,518011440,6280,6280,6280,6280,460
20240604,151600,515122640,6260,6260,6280,6260,117
20240604,151500,514388220,6270,6270,6270,6270,800
20240604,151400,509372220,6270,6250,6270,6250,53
20240604,151300,509040530,6240,6240,6240,6240,314
20240604,151200,507081170,6270,6270,6270,6270,0
20240604,151100,507081170,6270,6270,6270,6270,0
20240604,151000,507081170,6270,6240,6270,6240,192
20240604,150900,505877390,6270,6270,6270,6270,0
20240604,150800,505877390,6270,6240,6270,6240,563
20240604,150700,502351070,6260,6260,6260,6260,0
20240604,150600,502351070,6260,6260,6260,6260,0
20240604,150500,502351070,6260,6270,6270,6260,201
20240604,150400,501092800,6260,6260,6260,6260,1
20240604,150300,501086540,6260,6260,6260,6260,1
20240604,150200,501080280,6280,6240,6280,6240,235
20240604,150100,499608300,6240,6250,6250,6240,712
20240604,150000,495158350,6260,6280,6280,6260,37
20240604,145900,494926480,6270,6270,6270,6270,1
20240604,145800,494920210,6280,6280,6280,6270,5
20240604,145700,494888820,6280,6280,6280,6280,0
20240604,145600,494888820,6280,6280,6280,6280,4
20240604,145500,494863700,6280,6280,6280,6280,1
20240604,145400,494857420,6280,6280,6280,6280,49
20240604,145300,494549700,6280,6280,6280,6280,4
20240604,145200,494524580,6280,6270,6280,6270,41
20240604,145100,494267460,6270,6270,6270,6270,0
20240604,145000,494267460,6270,6280,6280,6270,4
20240604,144900,494242350,6280,6280,6280,6280,500
20240604,144800,491102350,6280,6240,6280,6240,17
20240604,144700,490996070,6240,6280,6280,6240,105
20240604,144600,490340670,6280,6280,6280,6280,0
20240604,144500,490340670,6280,6280,6280,6280,6
20240604,144400,490302990,6250,6270,6270,6250,353
20240604,144300,488096720,6270,6260,6280,6260,132
20240604,144200,487267900,6280,6280,6280,6280,0
20240604,144100,487267900,6280,6270,6280,6270,5
20240604,144000,487236540,6250,6250,6250,6250,51
20240604,143900,486917790,6280,6280,6280,6280,5
20240604,143800,486886390,6290,6250,6290,6250,516
20240604,143700,483660150,6270,6270,6270,6270,6
20240604,143600,483622530,6280,6280,6280,6280,6
20240604,143500,483584850,6260,6280,6280,6260,842
20240604,143400,478311580,6290,6300,6300,6290,26
20240604,143300,478147980,6300,6290,6300,6290,14
20240604,143200,478059880,6300,6300,6300,6300,26
20240604,143100,477896080,6300,6300,6300,6300,4
20240604,143000,477870880,6300,6300,6300,6300,6
20240604,142900,477833080,6300,6300,6300,6300,1
20240604,142800,477826780,6300,6280,6300,6280,106
20240604,142700,477160980,6300,6300,6300,6300,0
20240604,142600,477160980,6300,6290,6300,6290,1006
20240604,142500,470833180,6290,6290,6290,6290,16
20240604,142400,470732540,6290,6290,6290,6290,6
20240604,142300,470694800,6310,6290,6310,6290,206
20240604,142200,469397030,6310,6310,6310,6310,0
20240604,142100,469397030,6310,6300,6310,6270,310
20240604,142000,467453130,6310,6310,6310,6310,25
20240604,141900,467295380,6310,6300,6310,6300,228
20240604,141800,465858880,6300,6300,6310,6300,24
20240604,141700,465707650,6300,6300,6300,6300,6
20240604,141600,465669850,6290,6290,6290,6290,25
20240604,141500,465512600,6290,6300,6300,6290,6
20240604,141400,465474820,6300,6300,6300,6300,1
20240604,141300,465468520,6290,6290,6300,6290,6
20240604,141200,465430760,6300,6300,6300,6300,6
20240604,141100,465392960,6300,6300,6300,6300,0
20240604,141000,465392960,6300,6300,6300,6300,6
20240604,140900,465355160,6270,6270,6270,6270,80
20240604,140800,464853560,6270,6310,6310,6270,31
20240604,140700,464658830,6300,6300,6300,6300,0
20240604,140600,464658830,6300,6300,6310,6300,6
20240604,140500,464621010,6270,6270,6270,6270,0
20240604,140400,464621010,6270,6270,6270,6270,20
20240604,140300,464495610,6300,6300,6300,6300,0
20240604,140200,464495610,6300,6300,6300,6300,0
20240604,140100,464495610,6300,6300,6300,6300,0
20240604,140000,464495610,6300,6300,6300,6300,0
20240604,135900,464495610,6300,6300,6300,6300,0
20240604,135800,464495610,6300,6300,6300,6300,0
20240604,135700,464495610,6300,6300,6300,6300,1
20240604,135600,464489310,6310,6280,6320,6280,238
20240604,135500,462991530,6270,6270,6270,6270,58
20240604,135400,462627870,6270,6290,6290,6270,117
20240604,135300,461892280,6320,6290,6320,6290,108
20240604,135200,461212780,6290,6300,6300,6290,91
20240604,135100,460639490,6320,6320,6320,6320,0
20240604,135000,460639490,6320,6320,6320,6320,0
20240604,134900,460639490,6320,6290,6320,6290,260
20240604,134800,459001230,6290,6290,6290,6290,0
20240604,134700,459001230,6290,6290,6290,6290,0
20240604,134600,459001230,6290,6290,6290,6290,0
20240604,134500,459001230,6290,6290,6290,6290,0
20240604,134400,459001230,6290,6290,6290,6280,65
20240604,134300,458592730,6310,6310,6310,6310,0
20240604,134200,458592730,6310,6310,6310,6310,0
20240604,134100,458592730,6310,6310,6310,6310,0
20240604,134000,458592730,6310,6310,6310,6310,500
20240604,133900,455437730,6310,6310,6310,6310,0
20240604,133800,455437730,6310,6270,6310,6270,303
20240604,133700,453537800,6320,6280,6320,6280,667
20240604,133600,449343650,6270,6270,6280,6270,340
20240604,133500,447211820,6250,6250,6250,6250,2
20240604,133400,447199320,6240,6240,6240,6240,20
20240604,133300,447074520,6240,6240,6240,6240,12
20240604,133200,446999640,6270,6270,6270,6270,104
20240604,133100,446347560,6230,6230,6230,6230,4
20240604,133000,446322640,6230,6280,6280,6230,5419
20240604,132900,412475580,6290,6290,6290,6290,0
20240604,132800,412475580,6290,6290,6290,6290,9
20240604,132700,412418970,6290,6290,6290,6290,0
20240604,132600,412418970,6290,6290,6290,6290,0
20240604,132500,412418970,6290,6290,6290,6290,421
20240604,132400,409770880,6300,6300,6300,6300,72
20240604,132300,409317280,6300,6300,6300,6300,0
20240604,132200,409317280,6300,6300,6300,6300,28
20240604,132100,409140880,6310,6310,6310,6310,0
20240604,132000,409140880,6310,6310,6310,6310,0
20240604,131900,409140880,6310,6310,6310,6310,0
20240604,131800,409140880,6310,6310,6310,6310,0
20240604,131700,409140880,6310,6310,6310,6310,80
20240604,131600,408636080,6310,6310,6310,6310,0
20240604,131500,408636080,6310,6310,6310,6310,10
20240604,131400,408572980,6310,6310,6310,6310,0
20240604,131300,408572980,6310,6310,6310,6310,0
20240604,131200,408572980,6310,6310,6310,6310,0
20240604,131100,408572980,6310,6310,6310,6310,0
20240604,131000,408572980,6310,6310,6310,6310,0
20240604,130900,408572980,6310,6310,6310,6310,0
20240604,130800,408572980,6310,6310,6310,6310,0
20240604,130700,408572980,6310,6310,6310,6310,2
20240604,130600,408560360,6300,6300,6300,6300,61
20240604,130500,408176060,6300,6300,6300,6300,10
20240604,130400,408113060,6300,6300,6300,6300,0
20240604,130300,408113060,6300,6300,6300,6300,0
20240604,130200,408113060,6300,6300,6300,6300,0
20240604,130100,408113060,6300,6300,6300,6300,0
20240604,130000,408113060,6300,6300,6300,6300,0
20240604,125900,408113060,6300,6300,6300,6300,0
20240604,125800,408113060,6300,6300,6300,6300,0
20240604,125700,408113060,6300,6300,6300,6300,1179
20240604,125600,400685360,6300,6300,6300,6300,50
20240604,125500,400370360,6300,6300,6300,6300,0
20240604,125400,400370360,6300,6300,6300,6300,10
20240604,125300,400307360,6320,6320,6320,6320,0
20240604,125200,400307360,6320,6320,6320,6320,0
20240604,125100,400307360,6320,6320,6320,6320,1
20240604,125000,400301040,6320,6320,6320,6320,0
20240604,124900,400301040,6320,6320,6320,6320,5
20240604,124800,400269440,6310,6310,6310,6310,85
20240604,124700,399733090,6310,6310,6310,6310,0
20240604,124600,399733090,6310,6310,6310,6310,118
20240604,124500,398988510,6310,6310,6310,6310,4
20240604,124400,398963270,6310,6320,6320,6310,5
20240604,124300,398931680,6320,6320,6320,6320,1
20240604,124200,398925360,6340,6340,6340,6340,0
20240604,124100,398925360,6340,6340,6340,6340,0
20240604,124000,398925360,6340,6340,6340,6340,0
20240604,123900,398925360,6340,6340,6340,6340,19
20240604,123800,398804900,6340,6340,6340,6340,0
20240604,123700,398804900,6340,6340,6340,6340,1
20240604,123600,398798560,6340,6320,6340,6320,426
20240604,123500,396106160,6340,6330,6340,6320,1414
20240604,123400,387156480,6340,6340,6340,6340,0
20240604,123300,387156480,6340,6340,6340,6340,213
20240604,123200,385806060,6340,6340,6340,6340,3
20240604,123100,385787040,6340,6330,6340,6330,101
20240604,123000,385147700,6330,6330,6330,6330,200
20240604,122900,383881700,6330,6340,6340,6330,1363
20240604,122800,375242240,6350,6350,6350,6350,0
20240604,122700,375242240,6350,6350,6350,6350,0
20240604,122600,375242240,6350,6350,6350,6350,3
20240604,122500,375223190,6350,6350,6350,6350,0
20240604,122400,375223190,6350,6350,6350,6340,330
20240604,122300,373127890,6350,6350,6350,6350,0
20240604,122200,373127890,6350,6350,6350,6350,118
20240604,122100,372378590,6360,6360,6360,6360,0
20240604,122000,372378590,6360,6350,6360,6350,501
20240604,121900,369197210,6350,6350,6350,6350,0
20240604,121800,369197210,6350,6350,6350,6350,0
20240604,121700,369197210,6350,6350,6350,6350,0
20240604,121600,369197210,6350,6350,6350,6350,0
20240604,121500,369197210,6350,6350,6350,6350,3
20240604,121400,369178160,6340,6340,6340,6340,112
20240604,121300,368468080,6340,6340,6340,6340,489
20240604,121200,365367820,6340,6340,6340,6340,201
20240604,121100,364093480,6350,6350,6350,6350,384
20240604,121000,361655080,6360,6360,6360,6360,0
20240604,120900,361655080,6360,6350,6360,6350,387
20240604,120800,359197160,6350,6350,6360,6330,951
20240604,120700,353158410,6350,6320,6350,6320,1082
20240604,120600,346300840,6320,6320,6320,6320,39
20240604,120500,346054360,6330,6330,6330,6330,0
20240604,120400,346054360,6330,6330,6330,6330,0
20240604,120300,346054360,6330,6330,6330,6330,500
20240604,120200,342889360,6330,6330,6330,6330,0
20240604,120100,342889360,6330,6330,6330,6330,0
20240604,120000,342889360,6330,6330,6330,6330,1
20240604,115900,342883030,6300,6330,6330,6300,801
20240604,115800,337834650,6320,6320,6330,6320,727
20240604,115700,333238930,6320,6320,6320,6320,133
20240604,115600,332398370,6320,6300,6320,6290,2786
20240604,115500,314846460,6300,6300,6300,6300,808
20240604,115400,309756060,6300,6280,6300,6280,1215
20240604,115300,302122490,6270,6270,6270,6270,0
20240604,115200,302122490,6270,6270,6270,6270,22
20240604,115100,301984550,6270,6270,6270,6270,0
20240604,115000,301984550,6270,6270,6270,6270,0
20240604,114900,301984550,6270,6270,6270,6270,50
20240604,114800,301671050,6270,6270,6270,6270,30
20240604,114700,301482950,6270,6270,6270,6270,0
20240604,114600,301482950,6270,6270,6270,6270,0
20240604,114500,301482950,6270,6270,6270,6270,49
20240604,114400,301175720,6270,6270,6270,6270,5
20240604,114300,301144370,6270,6270,6270,6270,50
20240604,114200,300830870,6270,6270,6270,6270,0
20240604,114100,300830870,6270,6270,6270,6270,50
20240604,114000,300517370,6270,6270,6270,6270,0
20240604,113900,300517370,6270,6270,6270,6270,200
20240604,113800,299263370,6270,6270,6270,6270,969
20240604,113700,293187740,6270,6270,6270,6270,233
20240604,113600,291726830,6270,6270,6270,6270,108
20240604,113500,291049670,6270,6270,6270,6270,1
20240604,113400,291043400,6260,6270,6270,6260,161
20240604,113300,290033940,6270,6270,6270,6270,0
20240604,113200,290033940,6270,6270,6270,6270,26
20240604,113100,289870920,6270,6270,6270,6270,0
20240604,113000,289870920,6270,6270,6270,6270,0
20240604,112900,289870920,6270,6270,6270,6270,0
20240604,112800,289870920,6270,6270,6270,6270,50
20240604,112700,289557420,6260,6260,6260,6260,172
20240604,112600,288480700,6270,6270,6270,6270,10
20240604,112500,288418000,6270,6270,6270,6270,50
20240604,112400,288104500,6270,6270,6270,6270,301
20240604,112300,286217230,6270,6270,6270,6270,320
20240604,112200,284210830,6270,6270,6270,6270,0
20240604,112100,284210830,6270,6260,6270,6260,419
20240604,112000,281585690,6250,6250,6250,6250,91
20240604,111900,281016940,6260,6260,6260,6260,2
20240604,111800,281004420,6250,6250,6250,6250,0
20240604,111700,281004420,6250,6250,6250,6250,98
20240604,111600,280391920,6250,6240,6250,6240,7
20240604,111500,280348220,6250,6250,6250,6250,32
20240604,111400,280148220,6250,6250,6250,6250,102
20240604,111300,279510720,6250,6250,6250,6250,64
20240604,111200,279110720,6250,6250,6250,6250,798
20240604,111100,274123220,6260,6250,6260,6250,200
20240604,111000,272872220,6250,6250,6250,6250,0
20240604,110900,272872220,6250,6250,6250,6250,0
20240604,110800,272872220,6250,6250,6250,6250,0
20240604,110700,272872220,6250,6250,6250,6250,0
20240604,110600,272872220,6250,6250,6250,6250,0
20240604,110500,272872220,6250,6250,6250,6250,0
20240604,110400,272872220,6250,6250,6250,6250,300
20240604,110300,270997220,6250,6250,6250,6250,0
20240604,110200,270997220,6250,6250,6250,6250,90
20240604,110100,270434720,6250,6250,6250,6250,15
20240604,110000,270340970,6250,6250,6250,6250,0
20240604,105900,270340970,6250,6250,6250,6250,330
20240604,105800,268278470,6250,6250,6250,6250,0
20240604,105700,268278470,6250,6250,6250,6250,0
20240604,105600,268278470,6250,6250,6250,6250,0
20240604,105500,268278470,6250,6250,6250,6250,630
20240604,105400,264340970,6250,6250,6250,6250,0
20240604,105300,264340970,6250,6250,6250,6250,0
20240604,105200,264340970,6250,6250,6250,6250,800
20240604,105100,259340970,6250,6250,6250,6250,0
20240604,105000,259340970,6250,6250,6250,6250,0
20240604,104900,259340970,6250,6250,6250,6250,0
20240604,104800,259340970,6250,6250,6250,6250,20
20240604,104700,259215970,6250,6250,6250,6250,307
20240604,104600,257297220,6250,6250,6250,6250,0
20240604,104500,257297220,6250,6250,6250,6250,0
20240604,104400,257297220,6250,6250,6250,6250,10
20240604,104300,257234720,6250,6250,6250,6250,300
20240604,104200,255359720,6250,6250,6250,6250,5
20240604,104100,255328470,6250,6260,6260,6250,561
20240604,104000,251819190,6260,6260,6260,6260,0
20240604,103900,251819190,6260,6260,6260,6260,0
20240604,103800,251819190,6260,6260,6260,6260,100
20240604,103700,251193190,6270,6270,6270,6270,0
20240604,103600,251193190,6270,6270,6270,6270,2
20240604,103500,251180650,6260,6260,6260,6260,0
20240604,103400,251180650,6260,6260,6260,6260,3
20240604,103300,251161870,6250,6250,6250,6250,0
20240604,103200,251161870,6250,6250,6250,6250,0
20240604,103100,251161870,6250,6250,6250,6250,0
20240604,103000,251161870,6250,6250,6250,6250,0
20240604,102900,251161870,6250,6250,6250,6250,1
20240604,102800,251155620,6250,6250,6250,6250,0
20240604,102700,251155620,6250,6250,6250,6250,0
20240604,102600,251155620,6250,6250,6250,6250,0
20240604,102500,251155620,6250,6250,6250,6250,200
20240604,102400,249905620,6250,6250,6250,6250,810
20240604,102300,244843120,6250,6250,6250,6250,0
20240604,102200,244843120,6250,6250,6250,6250,0
20240604,102100,244843120,6250,6250,6250,6250,19
20240604,102000,244724370,6250,6250,6250,6250,0
20240604,101900,244724370,6250,6250,6250,6250,0
20240604,101800,244724370,6250,6250,6250,6250,0
20240604,101700,244724370,6250,6250,6250,6250,0
20240604,101600,244724370,6250,6250,6250,6250,58
20240604,101500,244361870,6270,6270,6270,6270,0
20240604,101400,244361870,6270,6270,6270,6270,4
20240604,101300,244336790,6250,6250,6250,6250,6
20240604,101200,244299290,6250,6250,6250,6250,10
20240604,101100,244236790,6250,6250,6250,6250,686
20240604,101000,239949290,6250,6250,6250,6250,0
20240604,100900,239949290,6250,6250,6250,6250,0
20240604,100800,239949290,6250,6260,6280,6250,217
20240604,100700,238590030,6260,6260,6260,6260,1
20240604,100600,238583770,6280,6250,6280,6250,51
20240604,100500,238264990,6250,6250,6250,6250,20
20240604,100400,238139990,6280,6240,6280,6240,9
20240604,100300,238083510,6240,6250,6250,6240,301
20240604,100200,236203250,6250,6250,6250,6250,1
20240604,100100,236197000,6280,6280,6280,6280,21
20240604,100000,236065120,6280,6280,6280,6280,0
20240604,095900,236065120,6280,6280,6280,6270,102
20240604,095800,235425060,6280,6280,6280,6280,3
20240604,095700,235406220,6280,6280,6280,6280,1
20240604,095600,235399940,6280,6280,6280,6280,10
20240604,095500,235337140,6280,6280,6280,6280,0
20240604,095400,235337140,6280,6280,6280,6280,104
20240604,095300,234684020,6280,6280,6280,6280,2
20240604,095200,234671460,6280,6280,6280,6240,7
20240604,095100,234627700,6240,6240,6240,6240,252
20240604,095000,233055220,6240,6250,6290,6240,204
20240604,094900,231782160,6250,6250,6250,6250,691
20240604,094800,227463410,6250,6260,6260,6250,365
20240604,094700,225178560,6260,6260,6260,6260,11
20240604,094600,225109700,6260,6260,6260,6260,315
20240604,094500,223137800,6280,6280,6280,6280,3500
20240604,094400,201157800,6270,6280,6280,6270,2780
20240604,094300,183699760,6290,6290,6290,6290,510
20240604,094200,180491860,6290,6290,6290,6290,100
20240604,094100,179862860,6280,6280,6280,6280,0
20240604,094000,179862860,6280,6280,6280,6280,0
20240604,093900,179862860,6280,6280,6280,6280,11
20240604,093800,179793780,6280,6280,6280,6280,1000
20240604,093700,173513780,6280,6280,6280,6280,166
20240604,093600,172471300,6300,6280,6320,6280,53
20240604,093500,172137780,6280,6300,6300,6280,2015
20240604,093400,159464320,6300,6310,6310,6300,31
20240604,093300,159268950,6330,6330,6330,6330,0
20240604,093200,159268950,6330,6330,6330,6330,0
20240604,093100,159268950,6330,6300,6330,6300,283
20240604,093000,157485990,6300,6300,6300,6300,187
20240604,092900,156307890,6300,6300,6300,6300,278
20240604,092800,154556490,6300,6300,6300,6300,200
20240604,092700,153296490,6300,6330,6330,6300,7
20240604,092600,153252210,6300,6300,6300,6300,4
20240604,092500,153227010,6300,6310,6310,6300,1324
20240604,092400,144873730,6310,6310,6310,6310,202
20240604,092300,143599110,6320,6320,6320,6320,510
20240604,092200,140375910,6320,6340,6340,6320,116
20240604,092100,139641590,6340,6340,6340,6340,400
20240604,092000,137105590,6350,6340,6350,6340,2551
20240604,091900,120930740,6300,6310,6310,6300,261
20240604,091800,119286430,6340,6340,6340,6340,100
20240604,091700,118652430,6330,6330,6330,6290,121
20240604,091600,117886750,6330,6310,6330,6310,140
20240604,091500,117003330,6310,6320,6320,6300,923
20240604,091400,111182200,6310,6310,6310,6310,1
20240604,091300,111175890,6320,6320,6320,6320,238
20240604,091200,109671730,6310,6360,6360,6310,210
20240604,091100,108336180,6360,6370,6370,6310,1623
20240604,091000,98065930,6370,6370,6380,6330,817
20240604,090900,92863120,6360,6350,6360,6350,163
20240604,090800,91826520,6350,6330,6380,6330,518
20240604,090700,88525160,6330,6360,6390,6330,993
20240604,090600,82195960,6360,6330,6360,6330,4668
20240604,090500,52565200,6330,6310,6330,6310,1343
20240604,090400,44070660,6300,6300,6330,6260,1027
20240604,090300,37597630,6320,6310,6320,6300,1509
20240604,090200,28070830,6310,6270,6320,6240,1310
20240604,090100,19819570,6240,6230,6240,6230,172
20240604,090000,18747300,6260,6220,6260,6220,3010