stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,204800,24200218280,4410,4410,4410,4410,138249
20240603,204700,24200218280,4410,4410,4410,4410,0
20240603,204600,24200218280,4410,4410,4410,4410,0
20240603,204500,24200218280,4410,4410,4410,4410,0
20240603,204400,24200218280,4410,4410,4410,4410,0
20240603,204300,24200218280,4410,4410,4410,4410,0
20240603,204200,24200218280,4410,4410,4410,4410,0
20240603,204100,24200218280,4410,4410,4410,4410,0
20240603,204000,24200218280,4410,4410,4410,4410,0
20240603,203900,24200218280,4410,4410,4410,4410,0
20240603,203800,24200218280,4410,4410,4410,4410,0
20240603,203700,24200218280,4410,4410,4410,4410,0
20240603,203600,24200218280,4410,4410,4410,4410,0
20240603,203500,24200218280,4410,4410,4410,4410,0
20240603,203400,24200218280,4410,4410,4410,4410,0
20240603,203300,24200218280,4410,4410,4410,4410,0
20240603,203200,24200218280,4410,4410,4410,4410,0
20240603,203100,24200218280,4410,4410,4410,4410,0
20240603,203000,24200218280,4410,4410,4410,4410,0
20240603,202900,24200218280,4410,4410,4410,4410,0
20240603,202800,24200218280,4410,4410,4410,4410,0
20240603,202700,24200218280,4410,4410,4410,4410,0
20240603,202600,24200218280,4410,4410,4410,4410,0
20240603,202500,24200218280,4410,4410,4410,4410,0
20240603,202400,24200218280,4410,4410,4410,4410,0
20240603,202300,24200218280,4410,4410,4410,4410,0
20240603,202200,24200218280,4410,4410,4410,4410,0
20240603,202100,24200218280,4410,4410,4410,4410,0
20240603,202000,24200218280,4410,4410,4410,4410,0
20240603,201900,24200218280,4410,4410,4410,4410,0
20240603,201800,24200218280,4410,4410,4410,4410,138249
20240603,201700,24200218280,4410,4410,4410,4410,0
20240603,201600,24200218280,4410,4410,4410,4410,0
20240603,201500,24200218280,4410,4410,4410,4410,0
20240603,201400,24200218280,4410,4410,4410,4410,0
20240603,201300,24200218280,4410,4410,4410,4410,0
20240603,201200,24200218280,4410,4410,4410,4410,0
20240603,201100,24200218280,4410,4410,4410,4410,0
20240603,201000,24200218280,4410,4410,4410,4410,0
20240603,200900,24200218280,4410,4410,4410,4410,0
20240603,200800,24200218280,4410,4410,4410,4410,0
20240603,200700,24200218280,4410,4410,4410,4410,0
20240603,200600,24200218280,4410,4410,4410,4410,0
20240603,200500,24200218280,4410,4410,4410,4410,0
20240603,200400,24200218280,4410,4410,4410,4410,0
20240603,200300,24200218280,4410,4410,4410,4410,0
20240603,200200,24200218280,4410,4410,4410,4410,0
20240603,200100,24200218280,4410,4410,4410,4410,0
20240603,200000,24200218280,4410,4410,4410,4410,0
20240603,195900,24200218280,4410,4410,4410,4410,0
20240603,195800,24200218280,4410,4410,4410,4410,0
20240603,195700,24200218280,4410,4410,4410,4410,0
20240603,195600,24200218280,4410,4410,4410,4410,0
20240603,195500,24200218280,4410,4410,4410,4410,0
20240603,195400,24200218280,4410,4410,4410,4410,0
20240603,195300,24200218280,4410,4410,4410,4410,0
20240603,195200,24200218280,4410,4410,4410,4410,0
20240603,195100,24200218280,4410,4410,4410,4410,0
20240603,195000,24200218280,4410,4410,4410,4410,0
20240603,194900,24200218280,4410,4410,4410,4410,0
20240603,194800,24200218280,4410,4410,4410,4410,138249
20240603,194700,24200218280,4410,4410,4410,4410,0
20240603,194600,24200218280,4410,4410,4410,4410,0
20240603,194500,24200218280,4410,4410,4410,4410,0
20240603,194400,24200218280,4410,4410,4410,4410,0
20240603,194300,24200218280,4410,4410,4410,4410,0
20240603,194200,24200218280,4410,4410,4410,4410,0
20240603,194100,24200218280,4410,4410,4410,4410,0
20240603,194000,24200218280,4410,4410,4410,4410,0
20240603,193900,24200218280,4410,4410,4410,4410,0
20240603,193800,24200218280,4410,4410,4410,4410,0
20240603,193700,24200218280,4410,4410,4410,4410,0
20240603,193600,24200218280,4410,4410,4410,4410,0
20240603,193500,24200218280,4410,4410,4410,4410,0
20240603,193400,24200218280,4410,4410,4410,4410,0
20240603,193300,24200218280,4410,4410,4410,4410,0
20240603,193200,24200218280,4410,4410,4410,4410,0
20240603,193100,24200218280,4410,4410,4410,4410,0
20240603,193000,24200218280,4410,4410,4410,4410,0
20240603,192900,24200218280,4410,4410,4410,4410,0
20240603,192800,24200218280,4410,4410,4410,4410,0
20240603,192700,24200218280,4410,4410,4410,4410,0
20240603,192600,24200218280,4410,4410,4410,4410,0
20240603,192500,24200218280,4410,4410,4410,4410,0
20240603,192400,24200218280,4410,4410,4410,4410,0
20240603,192300,24200218280,4410,4410,4410,4410,0
20240603,192200,24200218280,4410,4410,4410,4410,0
20240603,192100,24200218280,4410,4410,4410,4410,0
20240603,192000,24200218280,4410,4410,4410,4410,0
20240603,191900,24200218280,4410,4410,4410,4410,0
20240603,191800,24200218280,4410,4410,4410,4410,138249
20240603,191700,24200218280,4410,4410,4410,4410,0
20240603,191600,24200218280,4410,4410,4410,4410,0
20240603,191500,24200218280,4410,4410,4410,4410,0
20240603,191400,24200218280,4410,4410,4410,4410,0
20240603,191300,24200218280,4410,4410,4410,4410,0
20240603,191200,24200218280,4410,4410,4410,4410,0
20240603,191100,24200218280,4410,4410,4410,4410,0
20240603,191000,24200218280,4410,4410,4410,4410,0
20240603,190900,24200218280,4410,4410,4410,4410,0
20240603,190800,24200218280,4410,4410,4410,4410,0
20240603,190700,24200218280,4410,4410,4410,4410,0
20240603,190600,24200218280,4410,4410,4410,4410,0
20240603,190500,24200218280,4410,4410,4410,4410,0
20240603,190400,24200218280,4410,4410,4410,4410,0
20240603,190300,24200218280,4410,4410,4410,4410,0
20240603,190200,24200218280,4410,4410,4410,4410,0
20240603,190100,24200218280,4410,4410,4410,4410,0
20240603,190000,24200218280,4410,4410,4410,4410,0
20240603,185900,24200218280,4410,4410,4410,4410,0
20240603,185800,24200218280,4410,4410,4410,4410,0
20240603,185700,24200218280,4410,4410,4410,4410,0
20240603,185600,24200218280,4410,4410,4410,4410,0
20240603,185500,24200218280,4410,4410,4410,4410,0
20240603,185400,24200218280,4410,4410,4410,4410,0
20240603,185300,24200218280,4410,4410,4410,4410,0
20240603,185200,24200218280,4410,4410,4410,4410,0
20240603,185100,24200218280,4410,4410,4410,4410,0
20240603,185000,24200218280,4410,4410,4410,4410,0
20240603,184900,24200218280,4410,4410,4410,4410,0
20240603,184800,24200218280,4410,4410,4410,4410,138249
20240603,184700,24200218280,4410,4410,4410,4410,0
20240603,184600,24200218280,4410,4410,4410,4410,0
20240603,184500,24200218280,4410,4410,4410,4410,0
20240603,184400,24200218280,4410,4410,4410,4410,0
20240603,184300,24200218280,4410,4410,4410,4410,0
20240603,184200,24200218280,4410,4410,4410,4410,0
20240603,184100,24200218280,4410,4410,4410,4410,0
20240603,184000,24200218280,4410,4410,4410,4410,0
20240603,183900,24200218280,4410,4410,4410,4410,0
20240603,183800,24200218280,4410,4410,4410,4410,0
20240603,183700,24200218280,4410,4410,4410,4410,0
20240603,183600,24200218280,4410,4410,4410,4410,0
20240603,183500,24200218280,4410,4410,4410,4410,0
20240603,183400,24200218280,4410,4410,4410,4410,0
20240603,183300,24200218280,4410,4410,4410,4410,0
20240603,183200,24200218280,4410,4410,4410,4410,0
20240603,183100,24200218280,4410,4410,4410,4410,0
20240603,183000,24200218280,4410,4410,4410,4410,0
20240603,182900,24200218280,4410,4410,4410,4410,0
20240603,182800,24200218280,4410,4410,4410,4410,0
20240603,182700,24200218280,4410,4410,4410,4410,0
20240603,182600,24200218280,4410,4410,4410,4410,0
20240603,182500,24200218280,4410,4410,4410,4410,0
20240603,182400,24200218280,4410,4410,4410,4410,0
20240603,182300,24200218280,4410,4410,4410,4410,0
20240603,182200,24200218280,4410,4410,4410,4410,0
20240603,182100,24200218280,4410,4410,4410,4410,0
20240603,182000,24200218280,4410,4410,4410,4410,0
20240603,181900,24200218280,4410,4410,4410,4410,0
20240603,181800,24200218280,4410,4410,4410,4410,138249
20240603,181700,24200218280,4410,4410,4410,4410,0
20240603,181600,24200218280,4410,4410,4410,4410,0
20240603,181500,24200218280,4410,4410,4410,4410,0
20240603,181400,24200218280,4410,4410,4410,4410,0
20240603,181300,24200218280,4410,4410,4410,4410,0
20240603,181200,24200218280,4410,4410,4410,4410,0
20240603,181100,24200218280,4410,4410,4410,4410,0
20240603,181000,24200218280,4410,4410,4410,4410,0
20240603,180900,24200218280,4410,4410,4410,4410,0
20240603,180800,24200218280,4410,4410,4410,4410,0
20240603,180700,24200218280,4410,4410,4410,4410,0
20240603,180600,24200218280,4410,4410,4410,4410,0
20240603,180500,24200218280,4410,4410,4410,4410,0
20240603,180400,24200218280,4410,4410,4410,4410,0
20240603,180300,24200218280,4410,4410,4410,4410,0
20240603,180200,24200218280,4410,4410,4410,4410,0
20240603,180100,24200218280,4410,4410,4410,4410,0
20240603,180000,24200218280,4410,4410,4410,4410,0
20240603,175900,24200218280,4410,4410,4410,4410,0
20240603,175800,24200218280,4410,4410,4410,4410,0
20240603,175700,24200218280,4410,4410,4410,4410,0
20240603,175600,24200218280,4410,4410,4410,4410,0
20240603,175500,24200218280,4410,4410,4410,4410,0
20240603,175400,24200218280,4410,4410,4410,4410,0
20240603,175300,24200218280,4410,4410,4410,4410,0
20240603,175200,24200218280,4410,4410,4410,4410,0
20240603,175100,24200218280,4410,4410,4410,4410,0
20240603,175000,24200218280,4410,4410,4410,4410,0
20240603,174900,24200218280,4410,4410,4410,4410,0
20240603,174800,24200218280,4410,4410,4410,4410,138249
20240603,174700,24200218280,4410,4410,4410,4410,0
20240603,174600,24200218280,4410,4410,4410,4410,0
20240603,174500,24200218280,4410,4410,4410,4410,0
20240603,174400,24200218280,4410,4410,4410,4410,0
20240603,174300,24200218280,4410,4410,4410,4410,0
20240603,174200,24200218280,4410,4410,4410,4410,0
20240603,174100,24200218280,4410,4410,4410,4410,0
20240603,174000,24200218280,4410,4410,4410,4410,0
20240603,173900,24200218280,4410,4410,4410,4410,0
20240603,173800,24200218280,4410,4410,4410,4410,0
20240603,173700,24200218280,4410,4410,4410,4410,0
20240603,173600,24200218280,4410,4410,4410,4410,0
20240603,173500,24200218280,4410,4410,4410,4410,0
20240603,173400,24200218280,4410,4410,4410,4410,0
20240603,173300,24200218280,4410,4410,4410,4410,0
20240603,173200,24200218280,4410,4410,4410,4410,0
20240603,173100,24200218280,4410,4410,4410,4410,0
20240603,173000,24200218280,4410,4410,4410,4410,0
20240603,172900,24200218280,4410,4410,4410,4410,0
20240603,172800,24200218280,4410,4410,4410,4410,0
20240603,172700,24200218280,4410,4410,4410,4410,0
20240603,172600,24200218280,4410,4410,4410,4410,0
20240603,172500,24200218280,4410,4410,4410,4410,0
20240603,172400,24200218280,4410,4410,4410,4410,0
20240603,172300,24200218280,4410,4410,4410,4410,0
20240603,172200,24200218280,4410,4410,4410,4410,0
20240603,172100,24200218280,4410,4410,4410,4410,0
20240603,172000,24200218280,4410,4410,4410,4410,0
20240603,171900,24200218280,4410,4410,4410,4410,0
20240603,171800,24200218280,4410,4410,4410,4410,138249
20240603,171700,24200218280,4410,4410,4410,4410,0
20240603,171600,24200218280,4410,4410,4410,4410,0
20240603,171500,24200218280,4410,4410,4410,4410,0
20240603,171400,24200218280,4410,4410,4410,4410,0
20240603,171300,24200218280,4410,4410,4410,4410,0
20240603,171200,24200218280,4410,4410,4410,4410,0
20240603,171100,24200218280,4410,4410,4410,4410,0
20240603,171000,24200218280,4410,4410,4410,4410,0
20240603,170900,24200218280,4410,4410,4410,4410,0
20240603,170800,24200218280,4410,4410,4410,4410,0
20240603,170700,24200218280,4410,4410,4410,4410,0
20240603,170600,24200218280,4410,4410,4410,4410,0
20240603,170500,24200218280,4410,4410,4410,4410,0
20240603,170400,24200218280,4410,4410,4410,4410,0
20240603,170300,24200218280,4410,4410,4410,4410,0
20240603,170200,24200218280,4410,4410,4410,4410,0
20240603,170100,24200218280,4410,4410,4410,4410,0
20240603,170000,24200218280,4410,4410,4410,4410,0
20240603,165900,24200218280,4410,4410,4410,4410,0
20240603,165800,24200218280,4410,4410,4410,4410,0
20240603,165700,24200218280,4410,4410,4410,4410,0
20240603,165600,24200218280,4410,4410,4410,4410,0
20240603,165500,24200218280,4410,4410,4410,4410,0
20240603,165400,24200218280,4410,4410,4410,4410,0
20240603,165300,24200218280,4410,4410,4410,4410,0
20240603,165200,24200218280,4410,4410,4410,4410,0
20240603,165100,24200218280,4410,4410,4410,4410,0
20240603,165000,24200218280,4410,4410,4410,4410,0
20240603,164900,24200218280,4410,4410,4410,4410,0
20240603,164800,24200218280,4410,4410,4410,4410,138249
20240603,164700,24200218280,4410,4410,4410,4410,0
20240603,164600,24200218280,4410,4410,4410,4410,0
20240603,164500,24200218280,4410,4410,4410,4410,0
20240603,164400,24200218280,4410,4410,4410,4410,0
20240603,164300,24200218280,4410,4410,4410,4410,0
20240603,164200,24200218280,4410,4410,4410,4410,0
20240603,164100,24200218280,4410,4410,4410,4410,0
20240603,164000,24200218280,4410,4410,4410,4410,0
20240603,163900,24200218280,4410,4410,4410,4410,0
20240603,163800,24200218280,4410,4410,4410,4410,0
20240603,163700,24200218280,4410,4410,4410,4410,0
20240603,163600,24200218280,4410,4410,4410,4410,0
20240603,163500,24200218280,4410,4410,4410,4410,0
20240603,163400,24200218280,4410,4410,4410,4410,0
20240603,163300,24200218280,4410,4410,4410,4410,0
20240603,163200,24200218280,4410,4410,4410,4410,0
20240603,163100,24200218280,4410,4410,4410,4410,0
20240603,163000,24200218280,4410,4410,4410,4410,0
20240603,162900,24200218280,4410,4410,4410,4410,0
20240603,162800,24200218280,4410,4410,4410,4410,0
20240603,162700,24200218280,4410,4410,4410,4410,0
20240603,162600,24200218280,4410,4410,4410,4410,0
20240603,162500,24200218280,4410,4410,4410,4410,0
20240603,162400,24200218280,4410,4410,4410,4410,0
20240603,162300,24200218280,4410,4410,4410,4410,0
20240603,162200,24200218280,4410,4410,4410,4410,0
20240603,162100,24200218280,4410,4410,4410,4410,0
20240603,162000,24200218280,4410,4410,4410,4410,0
20240603,161900,24200218280,4410,4410,4410,4410,0
20240603,161800,24200218280,4410,4410,4410,4410,138249
20240603,161700,24200218280,4410,4410,4410,4410,0
20240603,161600,24200218280,4410,4410,4410,4410,0
20240603,161500,24200218280,4410,4410,4410,4410,0
20240603,161400,24200218280,4410,4410,4410,4410,0
20240603,161300,24200218280,4410,4410,4410,4410,0
20240603,161200,24200218280,4410,4410,4410,4410,0
20240603,161100,24200218280,4410,4410,4410,4410,0
20240603,161000,24200218280,4410,4410,4410,4410,0
20240603,160900,24200218280,4410,4410,4410,4410,0
20240603,160800,24200218280,4410,4410,4410,4410,0
20240603,160700,24200218280,4410,4410,4410,4410,0
20240603,160600,24200218280,4410,4410,4410,4410,0
20240603,160500,24200218280,4410,4410,4410,4410,0
20240603,160400,24200218280,4410,4410,4410,4410,0
20240603,160300,24200218280,4410,4410,4410,4410,0
20240603,160200,24200218280,4410,4410,4410,4410,0
20240603,160100,24200218280,4410,4410,4410,4410,0
20240603,160000,24200218280,4410,4410,4410,4410,0
20240603,155900,24200218280,4410,4410,4410,4410,0
20240603,155800,24200218280,4410,4410,4410,4410,0
20240603,155700,24200218280,4410,4410,4410,4410,0
20240603,155600,24200218280,4410,4410,4410,4410,0
20240603,155500,24200218280,4410,4410,4410,4410,0
20240603,155400,24200218280,4410,4410,4410,4410,0
20240603,155300,24200218280,4410,4410,4410,4410,0
20240603,155200,24200218280,4410,4410,4410,4410,0
20240603,155100,24200218280,4410,4410,4410,4410,0
20240603,155000,24200218280,4410,4410,4410,4410,0
20240603,154900,24200218280,4410,4410,4410,4410,0
20240603,154800,24200218280,4410,4410,4410,4410,138249
20240603,154700,24200218280,4410,4410,4410,4410,0
20240603,154600,24200218280,4410,4410,4410,4410,0
20240603,154500,24200218280,4410,4410,4410,4410,0
20240603,154400,24200218280,4410,4410,4410,4410,0
20240603,154300,24200218280,4410,4410,4410,4410,0
20240603,154200,24200218280,4410,4410,4410,4410,0
20240603,154100,24200218280,4410,4410,4410,4410,0
20240603,154000,24200218280,4410,4410,4410,4410,0
20240603,153900,24200218280,4410,4410,4410,4410,0
20240603,153800,24200218280,4410,4410,4410,4410,0
20240603,153700,24200218280,4410,4410,4410,4410,0
20240603,153600,24200218280,4410,4410,4410,4410,0
20240603,153500,24200218280,4410,4410,4410,4410,0
20240603,153400,24200218280,4410,4410,4410,4410,0
20240603,153300,24200218280,4410,4410,4410,4410,0
20240603,153200,24200218280,4410,4410,4410,4410,0
20240603,153100,24200218280,4410,4410,4410,4410,0
20240603,153000,24200218280,4410,4410,4410,4410,138249
20240603,152900,23590540190,4415,4415,4415,4415,0
20240603,152800,23590540190,4415,4415,4415,4415,0
20240603,152700,23590540190,4415,4415,4415,4415,0
20240603,152600,23590540190,4415,4415,4415,4415,0
20240603,152500,23590540190,4415,4415,4415,4415,0
20240603,152400,23590540190,4415,4415,4415,4415,0
20240603,152300,23590540190,4415,4415,4415,4415,0
20240603,152200,23590540190,4415,4415,4415,4415,0
20240603,152100,23590540190,4415,4415,4415,4415,0
20240603,152000,23590540190,4415,4415,4415,4415,0
20240603,151900,23590540190,4415,4415,4420,4405,16439
20240603,151800,23518000530,4410,4410,4415,4400,19755
20240603,151700,23430930965,4410,4405,4410,4395,16249
20240603,151600,23359417745,4405,4390,4405,4390,12449
20240603,151500,23304651065,4390,4395,4395,4390,15599
20240603,151400,23236159675,4395,4380,4395,4375,11098
20240603,151300,23187528860,4380,4400,4400,4375,47866
20240603,151200,22977523670,4400,4400,4400,4395,18075
20240603,151100,22898027870,4400,4405,4420,4395,38114
20240603,151000,22730318750,4405,4440,4440,4400,69908
20240603,150900,22421495130,4440,4445,4450,4430,30759
20240603,150800,22284883880,4445,4435,4445,4435,19916
20240603,150700,22196447790,4445,4435,4445,4435,21570
20240603,150600,22100686065,4440,4430,4445,4425,7723
20240603,150500,22066435860,4425,4430,4435,4425,25756
20240603,150400,21952341890,4430,4435,4445,4430,12618
20240603,150300,21896336785,4440,4440,4440,4430,26756
20240603,150200,21777672360,4440,4450,4455,4435,38894
20240603,150100,21604680080,4450,4455,4460,4445,24568
20240603,150000,21495304995,4460,4460,4465,4455,34406
20240603,145900,21341910495,4465,4450,4470,4450,40559
20240603,145800,21161015250,4450,4450,4460,4450,17041
20240603,145700,21085087335,4455,4435,4455,4435,22041
20240603,145600,20987047545,4435,4435,4445,4430,8112
20240603,145500,20951070435,4440,4440,4445,4430,10046
20240603,145400,20906496650,4435,4435,4450,4435,13545
20240603,145300,20846316385,4435,4440,4440,4435,4913
20240603,145200,20824509815,4435,4430,4440,4425,3150
20240603,145100,20810550845,4435,4415,4435,4415,8934
20240603,145000,20770996475,4415,4420,4420,4415,3571
20240603,144900,20755229025,4425,4425,4430,4415,7371
20240603,144800,20722626135,4420,4430,4435,4420,23439
20240603,144700,20618908300,4430,4430,4430,4425,4345
20240603,144600,20599669050,4430,4435,4440,4425,12551
20240603,144500,20544067875,4445,4440,4455,4440,40605
20240603,144400,20363396960,4440,4430,4440,4430,4346
20240603,144300,20344124110,4430,4405,4430,4405,24178
20240603,144200,20237285040,4405,4410,4410,4405,781
20240603,144100,20233843385,4410,4410,4415,4400,1106
20240603,144000,20228972145,4410,4400,4415,4400,2563
20240603,143900,20217674010,4400,4410,4420,4400,9101
20240603,143800,20177555000,4410,4415,4415,4410,4231
20240603,143700,20158879595,4415,4420,4425,4415,4582
20240603,143600,20138642115,4415,4425,4425,4410,9947
20240603,143500,20094734365,4410,4425,4425,4405,30966
20240603,143400,19958014280,4420,4455,4455,4420,46167
20240603,143300,19753136890,4455,4445,4455,4445,14968
20240603,143200,19686536795,4445,4445,4450,4440,22946
20240603,143100,19584505005,4450,4440,4455,4435,68025
20240603,143000,19282050585,4445,4410,4450,4410,100959
20240603,142900,18834758310,4410,4410,4415,4410,3237
20240603,142800,18820483135,4410,4405,4415,4405,6861
20240603,142700,18790251755,4405,4410,4410,4405,2991
20240603,142600,18777061700,4405,4410,4415,4405,6536
20240603,142500,18748232260,4410,4410,4415,4410,16017
20240603,142400,18677591260,4415,4410,4415,4410,4767
20240603,142300,18656556160,4415,4415,4415,4410,3924
20240603,142200,18639247550,4415,4410,4420,4410,14890
20240603,142100,18573516350,4410,4415,4415,4410,5413
20240603,142000,18549644350,4410,4420,4425,4410,20623
20240603,141900,18458491490,4420,4415,4420,4410,11729
20240603,141800,18406663780,4415,4410,4415,4410,992
20240603,141700,18402285110,4410,4420,4420,4405,14214
20240603,141600,18339552525,4420,4415,4425,4405,37559
20240603,141500,18173567970,4415,4415,4425,4405,62786
20240603,141400,17896246450,4410,4410,4415,4410,11952
20240603,141300,17843521680,4405,4400,4410,4400,16668
20240603,141200,17770093600,4400,4395,4405,4395,4100
20240603,141100,17752059535,4400,4395,4400,4395,7006
20240603,141000,17721246665,4395,4400,4405,4395,1986
20240603,140900,17712509520,4400,4405,4405,4400,12566
20240603,140800,17657168355,4405,4405,4410,4405,19282
20240603,140700,17572212970,4405,4400,4410,4395,13518
20240603,140600,17512715390,4400,4390,4400,4390,11446
20240603,140500,17462371140,4395,4395,4395,4385,11329
20240603,140400,17412646250,4390,4395,4395,4390,11403
20240603,140300,17362582045,4395,4400,4400,4395,9997
20240603,140200,17318643030,4395,4395,4400,4395,7247
20240603,140100,17286791515,4395,4400,4400,4395,6350
20240603,140000,17258858650,4400,4395,4405,4395,3918
20240603,135900,17241618485,4395,4400,4405,4395,5075
20240603,135800,17219289065,4400,4405,4405,4400,11968
20240603,135700,17166594480,4405,4395,4405,4390,18591
20240603,135600,17084803540,4390,4390,4395,4385,2329
20240603,135500,17074577235,4390,4385,4390,4360,31055
20240603,135400,16938719770,4390,4410,4410,4380,17102
20240603,135300,16863604825,4405,4400,4415,4400,37582
20240603,135200,16697944975,4405,4395,4405,4395,10801
20240603,135100,16650420260,4395,4415,4420,4395,21243
20240603,135000,16556763695,4415,4405,4420,4405,35704
20240603,134900,16399186120,4405,4385,4415,4385,52536
20240603,134800,16168168570,4390,4405,4415,4375,29051
20240603,134700,16040571520,4410,4365,4410,4360,77823
20240603,134600,15698558545,4365,4365,4370,4365,3210
20240603,134500,15684545710,4370,4355,4370,4355,7399
20240603,134400,15652256470,4360,4345,4360,4345,15137
20240603,134300,15586345970,4345,4345,4350,4335,9472
20240603,134200,15545221515,4345,4355,4355,4345,24449
20240603,134100,15438966665,4355,4350,4360,4350,14616
20240603,134000,15375342730,4350,4350,4350,4345,9325
20240603,133900,15334779730,4350,4350,4350,4350,9871
20240603,133800,15291840880,4350,4340,4350,4340,4741
20240603,133700,15271241285,4340,4330,4340,4330,6370
20240603,133600,15243623420,4330,4320,4330,4320,3087
20240603,133500,15230279780,4320,4310,4320,4310,1456
20240603,133400,15223996370,4310,4310,4315,4310,9749
20240603,133300,15181977505,4315,4310,4315,4310,872
20240603,133200,15178218435,4310,4310,4310,4310,67
20240603,133100,15177929665,4310,4315,4315,4310,849
20240603,133000,15174269530,4310,4315,4315,4310,22
20240603,132900,15174174605,4315,4310,4315,4310,1206
20240603,132800,15168972340,4310,4310,4315,4310,1819
20240603,132700,15161130550,4315,4315,4320,4315,1654
20240603,132600,15153993510,4315,4315,4320,4310,1970
20240603,132500,15145498940,4315,4315,4320,4310,1323
20240603,132400,15139788990,4315,4315,4315,4310,3380
20240603,132300,15125205290,4315,4305,4315,4305,1170
20240603,132200,15120160180,4305,4305,4305,4305,2751
20240603,132100,15108317125,4305,4305,4305,4305,878
20240603,132000,15104537335,4305,4300,4305,4300,5631
20240603,131900,15080318730,4300,4300,4300,4300,1190
20240603,131800,15075201730,4300,4300,4300,4300,7153
20240603,131700,15044443830,4305,4305,4305,4300,5264
20240603,131600,15021793440,4305,4305,4310,4305,2320
20240603,131500,15011805740,4305,4310,4310,4305,485
20240603,131400,15009715440,4305,4310,4310,4305,787
20240603,131300,15006323655,4310,4315,4315,4310,2988
20240603,131200,14993443875,4315,4315,4315,4315,301
20240603,131100,14992145060,4315,4315,4315,4315,2509
20240603,131000,14981318725,4315,4320,4320,4315,3207
20240603,130900,14967476985,4320,4320,4320,4320,167
20240603,130800,14966755545,4315,4320,4320,4315,13
20240603,130700,14966699395,4315,4315,4315,4315,1507
20240603,130600,14960196690,4315,4315,4315,4315,270
20240603,130500,14959031640,4315,4320,4320,4315,1660
20240603,130400,14951866655,4320,4315,4320,4310,2570
20240603,130300,14940774605,4315,4310,4320,4305,12514
20240603,130200,14886777105,4305,4310,4310,4305,8131
20240603,130100,14851766300,4305,4305,4310,4305,1900
20240603,130000,14843585115,4310,4300,4310,4295,10323
20240603,125900,14799159035,4300,4305,4310,4300,6800
20240603,125800,14769905235,4305,4310,4310,4305,2674
20240603,125700,14758393125,4305,4310,4310,4300,13173
20240603,125600,14701696260,4310,4315,4315,4305,11243
20240603,125500,14653253880,4315,4325,4325,4315,7365
20240603,125400,14621437480,4325,4325,4325,4325,4889
20240603,125300,14600292555,4325,4320,4325,4320,872
20240603,125200,14596522160,4325,4325,4325,4325,2325
20240603,125100,14586466535,4325,4320,4325,4320,370
20240603,125000,14584867635,4320,4325,4325,4320,2965
20240603,124900,14572046635,4325,4315,4330,4310,12408
20240603,124800,14518469945,4315,4315,4320,4315,2896
20240603,124700,14505968345,4315,4320,4320,4315,490
20240603,124600,14503851635,4320,4310,4320,4310,1691
20240603,124500,14496552225,4310,4320,4320,4310,2129
20240603,124400,14487363605,4320,4325,4330,4320,2988
20240603,124300,14474441390,4325,4330,4330,4325,407
20240603,124200,14472679480,4330,4340,4340,4330,4469
20240603,124100,14453305045,4345,4330,4345,4325,3729
20240603,124000,14437155005,4330,4330,4335,4330,2361
20240603,123900,14426929390,4330,4350,4350,4330,6097
20240603,123800,14400461700,4345,4320,4350,4320,37279
20240603,123700,14238798195,4315,4305,4320,4305,6744
20240603,123600,14209684845,4305,4310,4310,4300,4757
20240603,123500,14189221070,4310,4315,4320,4305,4807
20240603,123400,14168483755,4315,4310,4315,4310,15309
20240603,123300,14102470855,4305,4300,4305,4300,4290
20240603,123200,14084007655,4300,4295,4300,4290,4291
20240603,123100,14065575255,4295,4295,4295,4290,4605
20240603,123000,14045799280,4295,4290,4295,4290,4998
20240603,122900,14024357220,4290,4295,4295,4290,2598
20240603,122800,14013210335,4290,4290,4295,4290,793
20240603,122700,14009807805,4290,4285,4290,4285,5841
20240603,122600,13984766300,4285,4275,4285,4275,3092
20240603,122500,13971523980,4285,4285,4285,4275,853
20240603,122400,13967876705,4285,4280,4285,4270,2981
20240603,122300,13955131065,4275,4270,4275,4265,1786
20240603,122200,13947502335,4265,4270,4270,4265,89
20240603,122100,13947122635,4265,4260,4265,4260,1580
20240603,122000,13940391300,4260,4260,4260,4260,1954
20240603,121900,13932067260,4260,4255,4260,4255,3678
20240603,121800,13916404220,4260,4260,4265,4260,643
20240603,121700,13913664555,4275,4270,4275,4260,9010
20240603,121600,13875209645,4270,4270,4275,4270,1674
20240603,121500,13868059935,4270,4280,4285,4270,39215
20240603,121400,13700247820,4280,4280,4280,4280,928
20240603,121300,13696275980,4280,4270,4285,4270,4019
20240603,121200,13679075660,4270,4265,4275,4265,1991
20240603,121100,13670572135,4265,4275,4275,4265,1525
20240603,121000,13664061495,4275,4285,4285,4275,4462
20240603,120900,13644958495,4290,4290,4295,4290,2373
20240603,120800,13634776945,4295,4290,4305,4280,11986
20240603,120700,13583301790,4285,4280,4290,4275,9462
20240603,120600,13542793285,4280,4275,4280,4270,1409
20240603,120500,13536769675,4275,4265,4275,4260,2417
20240603,120400,13526449565,4260,4265,4265,4260,576
20240603,120300,13523995505,4260,4270,4270,4260,3109
20240603,120200,13510741080,4270,4270,4275,4270,1724
20240603,120100,13503374200,4270,4270,4275,4270,617
20240603,120000,13500739560,4270,4270,4275,4270,795
20240603,115900,13497342635,4270,4270,4275,4265,3840
20240603,115800,13480955830,4270,4270,4275,4270,1345
20240603,115700,13475208045,4270,4270,4270,4265,1348
20240603,115600,13469453900,4270,4265,4275,4265,587
20240603,115500,13466947680,4265,4270,4270,4260,3748
20240603,115400,13450960840,4270,4255,4270,4245,6156
20240603,115300,13424730040,4255,4250,4255,4245,2358
20240603,115200,13414719760,4250,4255,4260,4245,5050
20240603,115100,13393251520,4255,4255,4260,4255,2530
20240603,115000,13382480590,4250,4250,4250,4245,682
20240603,114900,13379583185,4250,4250,4255,4245,1278
20240603,114800,13374151475,4255,4255,4255,4245,362
20240603,114700,13372611665,4245,4245,4255,4230,2682
20240603,114600,13361228905,4245,4245,4245,4235,7798
20240603,114500,13328188465,4245,4245,4255,4240,2659
20240603,114400,13316907885,4245,4255,4255,4240,5461
20240603,114300,13293747800,4255,4245,4255,4240,1111
20240603,114200,13289022990,4240,4240,4240,4240,1877
20240603,114100,13281064510,4245,4255,4255,4245,3357
20240603,114000,13266800690,4260,4255,4260,4250,744
20240603,113900,13263634640,4260,4255,4265,4255,1057
20240603,113800,13259132250,4260,4255,4260,4250,5045
20240603,113700,13237665455,4250,4260,4260,4250,3508
20240603,113600,13222750920,4260,4255,4270,4250,1748
20240603,113500,13215301980,4255,4235,4255,4230,7418
20240603,113400,13183858380,4235,4230,4235,4220,860
20240603,113300,13180219120,4220,4225,4230,4215,4220
20240603,113200,13162404190,4225,4235,4235,4225,3534
20240603,113100,13147463135,4230,4235,4235,4230,529
20240603,113000,13145225130,4230,4230,4230,4225,2252
20240603,112900,13135704670,4230,4235,4235,4230,358
20240603,112800,13134189585,4230,4225,4235,4225,1193
20240603,112700,13129143505,4235,4220,4235,4220,397
20240603,112600,13127463410,4235,4225,4235,4220,2532
20240603,112500,13116768655,4220,4215,4225,4215,2439
20240603,112400,13106479235,4215,4215,4220,4215,6587
20240603,112300,13078714960,4215,4215,4220,4215,2036
20240603,112200,13070129815,4215,4220,4220,4215,2869
20240603,112100,13058031485,4220,4225,4225,4215,24486
20240603,112000,12954718365,4225,4225,4235,4225,4653
20240603,111900,12935059420,4225,4225,4225,4220,8568
20240603,111800,12898869940,4235,4235,4235,4220,8881
20240603,111700,12861324950,4235,4225,4235,4225,3528
20240603,111600,12846403380,4225,4225,4230,4220,8118
20240603,111500,12812088505,4230,4230,4235,4225,5824
20240603,111400,12787464615,4240,4225,4240,4225,9497
20240603,111300,12747295420,4225,4230,4230,4225,3217
20240603,111200,12733687515,4230,4235,4240,4220,17872
20240603,111100,12658122875,4235,4235,4235,4230,3425
20240603,111000,12643619500,4235,4245,4255,4230,12241
20240603,110900,12591754880,4245,4260,4260,4245,2517
20240603,110800,12581055350,4260,4255,4260,4245,6069
20240603,110700,12555264725,4255,4255,4255,4250,3952
20240603,110600,12538457515,4250,4255,4255,4250,5103
20240603,110500,12516765580,4255,4250,4260,4250,1492
20240603,110400,12510422400,4260,4255,4260,4250,2134
20240603,110300,12501343005,4260,4260,4270,4250,654
20240603,110200,12498562750,4250,4270,4270,4250,6590
20240603,110100,12470474840,4270,4265,4275,4260,1776
20240603,110000,12462904020,4260,4260,4275,4245,5072
20240603,105900,12441279230,4260,4250,4260,4250,2338
20240603,105800,12431329480,4250,4250,4250,4235,5328
20240603,105700,12408732605,4240,4255,4255,4240,9109
20240603,105600,12370075035,4250,4240,4260,4240,621
20240603,105500,12367436295,4240,4245,4250,4235,5868
20240603,105400,12342564515,4250,4250,4250,4240,23849
20240603,105300,12241372615,4250,4270,4275,4240,35183
20240603,105200,12091758570,4270,4260,4270,4255,4855
20240603,105100,12071092810,4255,4260,4270,4250,12083
20240603,105000,12019653920,4260,4270,4270,4260,15389
20240603,104900,11954050270,4270,4275,4280,4265,22163
20240603,104800,11859373755,4275,4280,4285,4270,30557
20240603,104700,11728641155,4285,4295,4295,4285,9704
20240603,104600,11687017205,4295,4300,4300,4295,4344
20240603,104500,11668356675,4300,4330,4335,4295,39090
20240603,104400,11500090450,4330,4330,4335,4330,2961
20240603,104300,11487269315,4330,4325,4335,4325,6637
20240603,104200,11458548605,4325,4320,4325,4315,4850
20240603,104100,11437595275,4320,4320,4320,4310,8468
20240603,104000,11401047510,4320,4305,4330,4305,16463
20240603,103900,11329918655,4310,4305,4320,4300,4597
20240603,103800,11310129070,4330,4305,4330,4295,17159
20240603,103700,11236285435,4310,4315,4315,4305,9590
20240603,103600,11194956925,4315,4320,4325,4310,5718
20240603,103500,11170270615,4325,4315,4335,4310,3822
20240603,103400,11153775570,4315,4340,4340,4315,7390
20240603,103300,11121857370,4340,4320,4340,4320,3275
20240603,103200,11107655295,4320,4335,4335,4320,19106
20240603,103100,11024986870,4335,4350,4350,4335,3795
20240603,103000,11008525105,4350,4345,4350,4330,24845
20240603,102900,10900767330,4345,4355,4355,4345,5898
20240603,102800,10875108580,4355,4360,4365,4350,10309
20240603,102700,10830215605,4360,4370,4385,4355,11023
20240603,102600,10782130260,4370,4370,4385,4365,10434
20240603,102500,10736507215,4370,4390,4395,4365,13339
20240603,102400,10678112590,4395,4405,4415,4390,22802
20240603,102300,10577618475,4405,4395,4410,4390,30876
20240603,102200,10441713890,4400,4370,4400,4370,32788
20240603,102100,10298030645,4380,4380,4380,4370,2052
20240603,102000,10289057965,4375,4370,4380,4360,10060
20240603,101900,10245081470,4365,4375,4380,4365,5801
20240603,101800,10219718850,4375,4365,4375,4365,3555
20240603,101700,10204187285,4365,4375,4380,4365,2896
20240603,101600,10191534630,4365,4360,4375,4360,5536
20240603,101500,10167362925,4360,4355,4365,4340,8879
20240603,101400,10128741630,4355,4345,4355,4340,14803
20240603,101300,10064384970,4350,4345,4375,4345,12337
20240603,101200,10010615640,4340,4360,4360,4340,19395
20240603,101100,9926220045,4360,4380,4385,4355,14653
20240603,101000,9862257515,4380,4390,4390,4375,19115
20240603,100900,9778493265,4385,4395,4400,4385,13374
20240603,100800,9719790300,4390,4410,4410,4390,15091
20240603,100700,9653387630,4410,4410,4415,4405,25113
20240603,100600,9542619235,4410,4405,4415,4400,19210
20240603,100500,9458004875,4405,4410,4415,4405,13267
20240603,100400,9399490195,4410,4415,4415,4395,28531
20240603,100300,9273721835,4415,4400,4420,4400,19257
20240603,100200,9188839330,4400,4390,4410,4390,24510
20240603,100100,9081007565,4395,4370,4395,4360,21391
20240603,100000,8987369940,4360,4375,4385,4360,9931
20240603,095900,8943987155,4370,4375,4380,4355,29698
20240603,095800,8814191945,4375,4390,4390,4375,12228
20240603,095700,8760588105,4390,4395,4395,4370,18215
20240603,095600,8680752055,4385,4380,4395,4370,17038
20240603,095500,8606119780,4375,4410,4410,4375,35932
20240603,095400,8448155440,4405,4430,4435,4395,65293
20240603,095300,8160256030,4430,4405,4440,4400,95031
20240603,095200,7739887800,4410,4400,4415,4395,51766
20240603,095100,7511938955,4400,4395,4400,4380,47149
20240603,095000,7304852375,4395,4365,4395,4330,108377
20240603,094900,6830065460,4375,4375,4375,4365,8298
20240603,094800,6793803760,4375,4355,4375,4350,30622
20240603,094700,6660053840,4360,4345,4370,4340,13290
20240603,094600,6602152135,4340,4355,4360,4340,14332
20240603,094500,6539819425,4355,4365,4370,4350,21751
20240603,094400,6444979850,4355,4365,4375,4350,34687
20240603,094300,6293577685,4365,4390,4400,4330,54952
20240603,094200,6053428215,4385,4340,4400,4340,159469
20240603,094100,5355977010,4340,4330,4345,4325,15431
20240603,094000,5289108460,4330,4310,4350,4310,49690
20240603,093900,5073821860,4310,4320,4325,4300,19025
20240603,093800,4991767490,4320,4290,4320,4275,34750
20240603,093700,4842331485,4285,4300,4300,4280,11940
20240603,093600,4791134390,4295,4295,4300,4290,12013
20240603,093500,4739522115,4295,4295,4305,4290,25260
20240603,093400,4630910045,4295,4295,4295,4285,8559
20240603,093300,4594170815,4295,4280,4300,4280,36756
20240603,093200,4436430950,4280,4295,4295,4275,7021
20240603,093100,4406369425,4265,4245,4295,4245,24447
20240603,093000,4302162525,4245,4225,4250,4225,9088
20240603,092900,4263633375,4225,4215,4235,4210,10243
20240603,092800,4220345600,4200,4195,4215,4190,10966
20240603,092700,4174309020,4195,4200,4205,4195,6995
20240603,092600,4144939385,4200,4180,4230,4180,24958
20240603,092500,4040085750,4185,4190,4195,4160,78325
20240603,092400,3712855440,4190,4215,4220,4190,40864
20240603,092300,3541187550,4215,4230,4230,4215,15358
20240603,092200,3476379170,4225,4225,4230,4220,6914
20240603,092100,3447172790,4225,4240,4250,4220,26775
20240603,092000,3333806955,4250,4270,4270,4240,34370
20240603,091900,3187676000,4265,4230,4270,4230,22408
20240603,091800,3092392375,4245,4250,4250,4200,41434
20240603,091700,2917374720,4225,4255,4260,4220,22077
20240603,091600,2823854750,4250,4225,4255,4225,8241
20240603,091500,2788935080,4230,4240,4250,4220,43251
20240603,091400,2606126670,4235,4230,4240,4230,16274
20240603,091300,2537230335,4235,4240,4250,4230,36878
20240603,091200,2381003150,4240,4240,4250,4230,20204
20240603,091100,2295396955,4250,4260,4260,4235,16155
20240603,091000,2226818465,4250,4285,4300,4250,33472
20240603,090900,2083833960,4280,4300,4300,4280,18982
20240603,090800,2002520570,4300,4305,4305,4285,14877
20240603,090700,1938585845,4305,4310,4315,4305,14884
20240603,090600,1874452390,4310,4310,4325,4310,29131
20240603,090500,1748825550,4310,4315,4345,4310,27062
20240603,090400,1631701050,4320,4355,4365,4305,55937
20240603,090300,1388928415,4360,4235,4370,4235,83840
20240603,090200,1026370775,4235,4255,4270,4225,31637
20240603,090100,892156025,4255,4290,4290,4255,60961
20240603,090000,631756455,4295,4305,4320,4285,146650