stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,211600,443558729,429,429,429,429,6483
20240604,211500,443558729,429,429,429,429,0
20240604,211400,443558729,429,429,429,429,0
20240604,211300,443558729,429,429,429,429,0
20240604,211200,443558729,429,429,429,429,0
20240604,211100,443558729,429,429,429,429,0
20240604,211000,443558729,429,429,429,429,0
20240604,210900,443558729,429,429,429,429,0
20240604,210800,443558729,429,429,429,429,0
20240604,210700,443558729,429,429,429,429,0
20240604,210600,443558729,429,429,429,429,0
20240604,210500,443558729,429,429,429,429,0
20240604,210400,443558729,429,429,429,429,0
20240604,210300,443558729,429,429,429,429,0
20240604,210200,443558729,429,429,429,429,0
20240604,210100,443558729,429,429,429,429,0
20240604,210000,443558729,429,429,429,429,0
20240604,205900,443558729,429,429,429,429,0
20240604,205800,443558729,429,429,429,429,0
20240604,205700,443558729,429,429,429,429,0
20240604,205600,443558729,429,429,429,429,0
20240604,205500,443558729,429,429,429,429,0
20240604,205400,443558729,429,429,429,429,0
20240604,205300,443558729,429,429,429,429,0
20240604,205200,443558729,429,429,429,429,0
20240604,205100,443558729,429,429,429,429,0
20240604,205000,443558729,429,429,429,429,0
20240604,204900,443558729,429,429,429,429,0
20240604,204800,443558729,429,429,429,429,0
20240604,204700,443558729,429,429,429,429,0
20240604,204600,443558729,429,429,429,429,6483
20240604,204500,443558729,429,429,429,429,0
20240604,204400,443558729,429,429,429,429,0
20240604,204300,443558729,429,429,429,429,0
20240604,204200,443558729,429,429,429,429,0
20240604,204100,443558729,429,429,429,429,0
20240604,204000,443558729,429,429,429,429,0
20240604,203900,443558729,429,429,429,429,0
20240604,203800,443558729,429,429,429,429,0
20240604,203700,443558729,429,429,429,429,0
20240604,203600,443558729,429,429,429,429,0
20240604,203500,443558729,429,429,429,429,0
20240604,203400,443558729,429,429,429,429,0
20240604,203300,443558729,429,429,429,429,0
20240604,203200,443558729,429,429,429,429,0
20240604,203100,443558729,429,429,429,429,0
20240604,203000,443558729,429,429,429,429,0
20240604,202900,443558729,429,429,429,429,0
20240604,202800,443558729,429,429,429,429,0
20240604,202700,443558729,429,429,429,429,0
20240604,202600,443558729,429,429,429,429,0
20240604,202500,443558729,429,429,429,429,0
20240604,202400,443558729,429,429,429,429,0
20240604,202300,443558729,429,429,429,429,0
20240604,202200,443558729,429,429,429,429,0
20240604,202100,443558729,429,429,429,429,0
20240604,202000,443558729,429,429,429,429,0
20240604,201900,443558729,429,429,429,429,0
20240604,201800,443558729,429,429,429,429,0
20240604,201700,443558729,429,429,429,429,0
20240604,201600,443558729,429,429,429,429,6483
20240604,201500,443558729,429,429,429,429,0
20240604,201400,443558729,429,429,429,429,0
20240604,201300,443558729,429,429,429,429,0
20240604,201200,443558729,429,429,429,429,0
20240604,201100,443558729,429,429,429,429,0
20240604,201000,443558729,429,429,429,429,0
20240604,200900,443558729,429,429,429,429,0
20240604,200800,443558729,429,429,429,429,0
20240604,200700,443558729,429,429,429,429,0
20240604,200600,443558729,429,429,429,429,0
20240604,200500,443558729,429,429,429,429,0
20240604,200400,443558729,429,429,429,429,0
20240604,200300,443558729,429,429,429,429,0
20240604,200200,443558729,429,429,429,429,0
20240604,200100,443558729,429,429,429,429,0
20240604,200000,443558729,429,429,429,429,0
20240604,195900,443558729,429,429,429,429,0
20240604,195800,443558729,429,429,429,429,0
20240604,195700,443558729,429,429,429,429,0
20240604,195600,443558729,429,429,429,429,0
20240604,195500,443558729,429,429,429,429,0
20240604,195400,443558729,429,429,429,429,0
20240604,195300,443558729,429,429,429,429,0
20240604,195200,443558729,429,429,429,429,0
20240604,195100,443558729,429,429,429,429,0
20240604,195000,443558729,429,429,429,429,0
20240604,194900,443558729,429,429,429,429,0
20240604,194800,443558729,429,429,429,429,0
20240604,194700,443558729,429,429,429,429,0
20240604,194600,443558729,429,429,429,429,6483
20240604,194500,443558729,429,429,429,429,0
20240604,194400,443558729,429,429,429,429,0
20240604,194300,443558729,429,429,429,429,0
20240604,194200,443558729,429,429,429,429,0
20240604,194100,443558729,429,429,429,429,0
20240604,194000,443558729,429,429,429,429,0
20240604,193900,443558729,429,429,429,429,0
20240604,193800,443558729,429,429,429,429,0
20240604,193700,443558729,429,429,429,429,0
20240604,193600,443558729,429,429,429,429,0
20240604,193500,443558729,429,429,429,429,0
20240604,193400,443558729,429,429,429,429,0
20240604,193300,443558729,429,429,429,429,0
20240604,193200,443558729,429,429,429,429,0
20240604,193100,443558729,429,429,429,429,0
20240604,193000,443558729,429,429,429,429,0
20240604,192900,443558729,429,429,429,429,0
20240604,192800,443558729,429,429,429,429,0
20240604,192700,443558729,429,429,429,429,0
20240604,192600,443558729,429,429,429,429,0
20240604,192500,443558729,429,429,429,429,0
20240604,192400,443558729,429,429,429,429,0
20240604,192300,443558729,429,429,429,429,0
20240604,192200,443558729,429,429,429,429,0
20240604,192100,443558729,429,429,429,429,0
20240604,192000,443558729,429,429,429,429,0
20240604,191900,443558729,429,429,429,429,0
20240604,191800,443558729,429,429,429,429,0
20240604,191700,443558729,429,429,429,429,0
20240604,191600,443558729,429,429,429,429,6483
20240604,191500,443558729,429,429,429,429,0
20240604,191400,443558729,429,429,429,429,0
20240604,191300,443558729,429,429,429,429,0
20240604,191200,443558729,429,429,429,429,0
20240604,191100,443558729,429,429,429,429,0
20240604,191000,443558729,429,429,429,429,0
20240604,190900,443558729,429,429,429,429,0
20240604,190800,443558729,429,429,429,429,0
20240604,190700,443558729,429,429,429,429,0
20240604,190600,443558729,429,429,429,429,0
20240604,190500,443558729,429,429,429,429,0
20240604,190400,443558729,429,429,429,429,0
20240604,190300,443558729,429,429,429,429,0
20240604,190200,443558729,429,429,429,429,0
20240604,190100,443558729,429,429,429,429,0
20240604,190000,443558729,429,429,429,429,0
20240604,185900,443558729,429,429,429,429,0
20240604,185800,443558729,429,429,429,429,0
20240604,185700,443558729,429,429,429,429,0
20240604,185600,443558729,429,429,429,429,0
20240604,185500,443558729,429,429,429,429,0
20240604,185400,443558729,429,429,429,429,0
20240604,185300,443558729,429,429,429,429,0
20240604,185200,443558729,429,429,429,429,0
20240604,185100,443558729,429,429,429,429,0
20240604,185000,443558729,429,429,429,429,0
20240604,184900,443558729,429,429,429,429,0
20240604,184800,443558729,429,429,429,429,0
20240604,184700,443558729,429,429,429,429,0
20240604,184600,443558729,429,429,429,429,6483
20240604,184500,443558729,429,429,429,429,0
20240604,184400,443558729,429,429,429,429,0
20240604,184300,443558729,429,429,429,429,0
20240604,184200,443558729,429,429,429,429,0
20240604,184100,443558729,429,429,429,429,0
20240604,184000,443558729,429,429,429,429,0
20240604,183900,443558729,429,429,429,429,0
20240604,183800,443558729,429,429,429,429,0
20240604,183700,443558729,429,429,429,429,0
20240604,183600,443558729,429,429,429,429,0
20240604,183500,443558729,429,429,429,429,0
20240604,183400,443558729,429,429,429,429,0
20240604,183300,443558729,429,429,429,429,0
20240604,183200,443558729,429,429,429,429,0
20240604,183100,443558729,429,429,429,429,0
20240604,183000,443558729,429,429,429,429,0
20240604,182900,443558729,429,429,429,429,0
20240604,182800,443558729,429,429,429,429,0
20240604,182700,443558729,429,429,429,429,0
20240604,182600,443558729,429,429,429,429,0
20240604,182500,443558729,429,429,429,429,0
20240604,182400,443558729,429,429,429,429,0
20240604,182300,443558729,429,429,429,429,0
20240604,182200,443558729,429,429,429,429,0
20240604,182100,443558729,429,429,429,429,0
20240604,182000,443558729,429,429,429,429,0
20240604,181900,443558729,429,429,429,429,0
20240604,181800,443558729,429,429,429,429,0
20240604,181700,443558729,429,429,429,429,0
20240604,181600,443558729,429,429,429,429,6483
20240604,181500,443558729,429,429,429,429,0
20240604,181400,443558729,429,429,429,429,0
20240604,181300,443558729,429,429,429,429,0
20240604,181200,443558729,429,429,429,429,0
20240604,181100,443558729,429,429,429,429,0
20240604,181000,443558729,429,429,429,429,0
20240604,180900,443558729,429,429,429,429,0
20240604,180800,443558729,429,429,429,429,0
20240604,180700,443558729,429,429,429,429,0
20240604,180600,443558729,429,429,429,429,0
20240604,180500,443558729,429,429,429,429,0
20240604,180400,443558729,429,429,429,429,0
20240604,180300,443558729,429,429,429,429,0
20240604,180200,443558729,429,429,429,429,0
20240604,180100,443558729,429,429,429,429,0
20240604,180000,443558729,429,429,429,429,0
20240604,175900,443558729,429,429,429,429,0
20240604,175800,443558729,429,429,429,429,0
20240604,175700,443558729,429,429,429,429,0
20240604,175600,443558729,429,429,429,429,0
20240604,175500,443558729,429,429,429,429,0
20240604,175400,443558729,429,429,429,429,0
20240604,175300,443558729,429,429,429,429,0
20240604,175200,443558729,429,429,429,429,0
20240604,175100,443558729,429,429,429,429,0
20240604,175000,443558729,429,429,429,429,0
20240604,174900,443558729,429,429,429,429,0
20240604,174800,443558729,429,429,429,429,0
20240604,174700,443558729,429,429,429,429,0
20240604,174600,443558729,429,429,429,429,6483
20240604,174500,443558729,429,429,429,429,0
20240604,174400,443558729,429,429,429,429,0
20240604,174300,443558729,429,429,429,429,0
20240604,174200,443558729,429,429,429,429,0
20240604,174100,443558729,429,429,429,429,0
20240604,174000,443558729,429,429,429,429,0
20240604,173900,443558729,429,429,429,429,0
20240604,173800,443558729,429,429,429,429,0
20240604,173700,443558729,429,429,429,429,0
20240604,173600,443558729,429,429,429,429,0
20240604,173500,443558729,429,429,429,429,0
20240604,173400,443558729,429,429,429,429,0
20240604,173300,443558729,429,429,429,429,0
20240604,173200,443558729,429,429,429,429,0
20240604,173100,443558729,429,429,429,429,0
20240604,173000,443558729,429,429,429,429,0
20240604,172900,443558729,429,429,429,429,0
20240604,172800,443558729,429,429,429,429,0
20240604,172700,443558729,429,429,429,429,0
20240604,172600,443558729,429,429,429,429,0
20240604,172500,443558729,429,429,429,429,0
20240604,172400,443558729,429,429,429,429,0
20240604,172300,443558729,429,429,429,429,0
20240604,172200,443558729,429,429,429,429,0
20240604,172100,443558729,429,429,429,429,0
20240604,172000,443558729,429,429,429,429,0
20240604,171900,443558729,429,429,429,429,0
20240604,171800,443558729,429,429,429,429,0
20240604,171700,443558729,429,429,429,429,0
20240604,171600,443558729,429,429,429,429,6483
20240604,171500,443558729,429,429,429,429,0
20240604,171400,443558729,429,429,429,429,0
20240604,171300,443558729,429,429,429,429,0
20240604,171200,443558729,429,429,429,429,0
20240604,171100,443558729,429,429,429,429,0
20240604,171000,443558729,429,429,429,429,0
20240604,170900,443558729,429,429,429,429,0
20240604,170800,443558729,429,429,429,429,0
20240604,170700,443558729,429,429,429,429,0
20240604,170600,443558729,429,429,429,429,0
20240604,170500,443558729,429,429,429,429,0
20240604,170400,443558729,429,429,429,429,0
20240604,170300,443558729,429,429,429,429,0
20240604,170200,443558729,429,429,429,429,0
20240604,170100,443558729,429,429,429,429,0
20240604,170000,443558729,429,429,429,429,0
20240604,165900,443558729,429,429,429,429,0
20240604,165800,443558729,429,429,429,429,0
20240604,165700,443558729,429,429,429,429,0
20240604,165600,443558729,429,429,429,429,0
20240604,165500,443558729,429,429,429,429,0
20240604,165400,443558729,429,429,429,429,0
20240604,165300,443558729,429,429,429,429,0
20240604,165200,443558729,429,429,429,429,0
20240604,165100,443558729,429,429,429,429,0
20240604,165000,443558729,429,429,429,429,0
20240604,164900,443558729,429,429,429,429,0
20240604,164800,443558729,429,429,429,429,0
20240604,164700,443558729,429,429,429,429,0
20240604,164600,443558729,429,429,429,429,6483
20240604,164500,443558729,429,429,429,429,0
20240604,164400,443558729,429,429,429,429,0
20240604,164300,443558729,429,429,429,429,0
20240604,164200,443558729,429,429,429,429,0
20240604,164100,443558729,429,429,429,429,0
20240604,164000,443558729,429,429,429,429,0
20240604,163900,443558729,429,429,429,429,0
20240604,163800,443558729,429,429,429,429,0
20240604,163700,443558729,429,429,429,429,0
20240604,163600,443558729,429,429,429,429,0
20240604,163500,443558729,429,429,429,429,0
20240604,163400,443558729,429,429,429,429,0
20240604,163300,443558729,429,429,429,429,0
20240604,163200,443558729,429,429,429,429,0
20240604,163100,443558729,429,429,429,429,0
20240604,163000,443558729,429,429,429,429,0
20240604,162900,443558729,429,429,429,429,0
20240604,162800,443558729,429,429,429,429,0
20240604,162700,443558729,429,429,429,429,0
20240604,162600,443558729,429,429,429,429,0
20240604,162500,443558729,429,429,429,429,0
20240604,162400,443558729,429,429,429,429,0
20240604,162300,443558729,429,429,429,429,0
20240604,162200,443558729,429,429,429,429,0
20240604,162100,443558729,429,429,429,429,0
20240604,162000,443558729,429,429,429,429,0
20240604,161900,443558729,429,429,429,429,0
20240604,161800,443558729,429,429,429,429,0
20240604,161700,443558729,429,429,429,429,0
20240604,161600,443558729,429,429,429,429,6483
20240604,161500,443558729,429,429,429,429,0
20240604,161400,443558729,429,429,429,429,0
20240604,161300,443558729,429,429,429,429,0
20240604,161200,443558729,429,429,429,429,0
20240604,161100,443558729,429,429,429,429,0
20240604,161000,443558729,429,429,429,429,0
20240604,160900,443558729,429,429,429,429,0
20240604,160800,443558729,429,429,429,429,0
20240604,160700,443558729,429,429,429,429,0
20240604,160600,443558729,429,429,429,429,0
20240604,160500,443558729,429,429,429,429,0
20240604,160400,443558729,429,429,429,429,0
20240604,160300,443558729,429,429,429,429,0
20240604,160200,443558729,429,429,429,429,0
20240604,160100,443558729,429,429,429,429,0
20240604,160000,443558729,429,429,429,429,0
20240604,155900,443558729,429,429,429,429,0
20240604,155800,443558729,429,429,429,429,0
20240604,155700,443558729,429,429,429,429,0
20240604,155600,443558729,429,429,429,429,0
20240604,155500,443558729,429,429,429,429,0
20240604,155400,443558729,429,429,429,429,0
20240604,155300,443558729,429,429,429,429,0
20240604,155200,443558729,429,429,429,429,0
20240604,155100,443558729,429,429,429,429,0
20240604,155000,443558729,429,429,429,429,0
20240604,154900,443558729,429,429,429,429,0
20240604,154800,443558729,429,429,429,429,0
20240604,154700,443558729,429,429,429,429,0
20240604,154600,443558729,429,429,429,429,6483
20240604,154500,443558729,429,429,429,429,0
20240604,154400,443558729,429,429,429,429,0
20240604,154300,443558729,429,429,429,429,0
20240604,154200,443558729,429,429,429,429,0
20240604,154100,443558729,429,429,429,429,0
20240604,154000,443558729,429,429,429,429,0
20240604,153900,443558729,429,429,429,429,0
20240604,153800,443558729,429,429,429,429,0
20240604,153700,443558729,429,429,429,429,0
20240604,153600,443558729,429,429,429,429,0
20240604,153500,443558729,429,429,429,429,0
20240604,153400,443558729,429,429,429,429,0
20240604,153300,443558729,429,429,429,429,0
20240604,153200,443558729,429,429,429,429,0
20240604,153100,443558729,429,429,429,429,0
20240604,153000,443558729,429,429,429,429,6483
20240604,152900,440777522,430,430,430,430,0
20240604,152800,440777522,430,430,430,430,0
20240604,152700,440777522,430,430,430,430,0
20240604,152600,440777522,430,430,430,430,0
20240604,152500,440777522,430,430,430,430,0
20240604,152400,440777522,430,430,430,430,0
20240604,152300,440777522,430,430,430,430,0
20240604,152200,440777522,430,430,430,430,0
20240604,152100,440777522,430,430,430,430,0
20240604,152000,440777522,430,430,430,430,0
20240604,151900,440777522,430,430,430,430,0
20240604,151800,440777522,430,430,430,430,0
20240604,151700,440777522,430,430,430,430,0
20240604,151600,440777522,430,430,430,430,0
20240604,151500,440777522,430,430,430,430,0
20240604,151400,440777522,430,430,430,430,0
20240604,151300,440777522,430,430,430,430,0
20240604,151200,440777522,430,429,430,429,57
20240604,151100,440753013,431,431,431,431,7
20240604,151000,440749996,436,426,436,426,10916
20240604,150900,436057366,429,429,429,429,0
20240604,150800,436057366,429,429,429,429,0
20240604,150700,436057366,429,429,429,427,6613
20240604,150600,433230858,429,429,429,429,666
20240604,150500,432945144,429,429,429,429,1011
20240604,150400,432511425,424,424,424,424,0
20240604,150300,432511425,424,429,429,424,10883
20240604,150200,427854661,429,429,429,427,30
20240604,150100,427841811,427,427,429,427,5010
20240604,150000,425702537,427,430,430,427,5016
20240604,145900,423560648,428,427,428,427,487
20240604,145800,423352213,428,428,428,428,2
20240604,145700,423351357,428,428,428,428,0
20240604,145600,423351357,428,428,428,428,0
20240604,145500,423351357,428,428,428,428,2
20240604,145400,423350501,428,428,428,428,16
20240604,145300,423343653,428,428,428,428,3
20240604,145200,423342369,428,428,428,428,2
20240604,145100,423341513,425,425,425,425,0
20240604,145000,423341513,425,425,425,425,8615
20240604,144900,419680138,425,426,426,425,1385
20240604,144800,419091503,427,427,427,427,2
20240604,144700,419090649,428,428,428,428,12
20240604,144600,419085513,427,428,428,427,3040
20240604,144500,417787426,427,427,427,427,10
20240604,144400,417783156,427,427,427,427,0
20240604,144300,417783156,427,427,427,427,0
20240604,144200,417783156,427,427,427,427,2
20240604,144100,417782302,423,425,425,423,500
20240604,144000,417570780,427,426,427,426,32
20240604,143900,417557141,426,426,426,425,2058
20240604,143800,416682426,428,428,428,428,1
20240604,143700,416681998,425,425,425,425,20
20240604,143600,416673498,425,425,425,425,89
20240604,143500,416635673,429,429,429,429,0
20240604,143400,416635673,429,429,429,429,66
20240604,143300,416607359,426,426,426,426,0
20240604,143200,416607359,426,426,426,426,1000
20240604,143100,416181359,429,429,429,429,0
20240604,143000,416181359,429,426,429,426,602
20240604,142900,415924895,427,428,428,427,402
20240604,142800,415753239,429,429,429,429,0
20240604,142700,415753239,429,429,429,429,2
20240604,142600,415752381,429,429,430,429,3265
20240604,142500,414351659,429,429,429,429,69
20240604,142400,414322058,429,428,430,428,38
20240604,142300,414305744,430,428,430,428,5010
20240604,142200,412153730,428,428,428,421,2002
20240604,142100,411307485,425,423,428,423,7001
20240604,142000,408342057,423,428,428,423,26282
20240604,141900,397203161,428,428,428,428,0
20240604,141800,397203161,428,428,428,428,6500
20240604,141700,394421161,429,429,429,429,0
20240604,141600,394421161,429,429,429,429,0
20240604,141500,394421161,429,429,429,429,0
20240604,141400,394421161,429,428,429,428,5545
20240604,141300,392047899,428,429,429,428,3019
20240604,141200,390755447,430,430,430,430,23
20240604,141100,390745557,430,430,430,430,5000
20240604,141000,388595557,430,432,432,430,5000
20240604,140900,386445553,433,433,433,433,0
20240604,140800,386445553,433,433,433,433,1
20240604,140700,386445120,434,434,434,434,1
20240604,140600,386444686,431,432,432,431,662
20240604,140500,386158708,432,432,432,432,1
20240604,140400,386158276,432,432,432,432,0
20240604,140300,386158276,432,433,433,432,25
20240604,140200,386147475,432,432,432,432,0
20240604,140100,386147475,432,432,432,432,0
20240604,140000,386147475,432,433,433,432,1637
20240604,135900,385440289,431,433,433,431,2938
20240604,135800,384173991,431,431,431,431,0
20240604,135700,384173991,431,433,433,431,110
20240604,135600,384126537,431,431,431,431,0
20240604,135500,384126537,431,431,431,431,0
20240604,135400,384126537,431,433,433,431,1594
20240604,135300,383438893,433,433,433,433,0
20240604,135200,383438893,433,433,433,433,0
20240604,135100,383438893,433,436,436,433,51
20240604,135000,383416807,433,433,433,433,0
20240604,134900,383416807,433,435,435,433,1869
20240604,134800,382606205,437,437,437,437,0
20240604,134700,382606205,437,437,437,437,286
20240604,134600,382481223,440,440,440,440,100
20240604,134500,382437223,440,440,440,440,1
20240604,134400,382436783,438,440,440,438,322
20240604,134300,382295147,440,439,440,439,32
20240604,134200,382281087,440,438,440,438,6932
20240604,134100,379244687,438,438,438,438,202
20240604,134000,379156211,438,438,438,438,7
20240604,133900,379153145,438,438,438,438,0
20240604,133800,379153145,438,436,438,436,273
20240604,133700,379034115,436,436,436,436,0
20240604,133600,379034115,436,436,436,436,10
20240604,133500,379029755,434,434,434,434,0
20240604,133400,379029755,434,435,435,434,30
20240604,133300,379016725,437,435,437,434,1112
20240604,133200,378534099,433,435,435,433,7000
20240604,133100,375493229,435,436,436,435,7768
20240604,133000,372111431,437,437,437,437,140
20240604,132900,372050251,438,438,438,438,37
20240604,132800,372034045,440,440,440,440,2
20240604,132700,372033165,436,441,441,436,422
20240604,132600,371849068,442,442,442,442,0
20240604,132500,371849068,442,442,442,442,0
20240604,132400,371849068,442,441,442,438,57
20240604,132300,371824023,446,446,446,446,0
20240604,132200,371824023,446,446,446,446,0
20240604,132100,371824023,446,446,446,446,0
20240604,132000,371824023,446,441,446,441,1190
20240604,131900,371294997,441,440,441,440,10815
20240604,131800,366525794,440,441,441,440,16
20240604,131700,366518743,442,441,442,441,149
20240604,131600,366452983,442,443,443,442,141
20240604,131500,366390660,443,443,443,438,9147
20240604,131400,362338711,443,443,443,439,5316
20240604,131300,359994643,443,443,443,441,2104
20240604,131200,359066571,448,445,448,444,10645
20240604,131100,354338453,444,448,450,444,2562
20240604,131000,353188871,448,448,448,448,1055
20240604,130900,352716231,450,445,450,444,9066
20240604,130800,348668769,445,444,445,444,6527
20240604,130700,345770780,444,444,444,444,660
20240604,130600,345477740,444,444,445,444,2157
20240604,130500,344520030,444,443,444,443,3689
20240604,130400,342885799,443,442,445,441,2251
20240604,130300,341891612,446,447,447,443,2831
20240604,130200,340628616,450,445,450,445,7383
20240604,130100,337327072,445,446,448,442,6316
20240604,130000,334509860,444,443,444,443,5337
20240604,125900,332144232,444,444,446,444,2285
20240604,125800,331127682,445,442,445,441,4273
20240604,125700,329232435,439,434,442,434,32269
20240604,125600,315040768,434,436,436,433,2881
20240604,125500,313792701,436,437,438,433,3859
20240604,125400,312116078,439,439,441,435,5474
20240604,125300,309727142,439,441,441,439,1409
20240604,125200,309105791,441,441,443,440,3192
20240604,125100,307693575,442,438,443,436,17716
20240604,125000,299873329,438,436,438,435,1985
20240604,124900,299007920,438,436,438,436,1200
20240604,124800,298484674,439,441,442,435,13641
20240604,124700,292522557,442,441,442,441,891
20240604,124600,292129625,442,441,442,438,6604
20240604,124500,289210825,443,440,444,437,27352
20240604,124400,277213157,441,445,448,441,33739
20240604,124300,262250564,445,450,460,440,85153
20240604,124200,223807465,450,450,450,450,0
20240604,124100,223807465,450,440,450,440,38771
20240604,124000,206539827,438,432,438,432,26507
20240604,123900,194992835,432,433,433,432,435
20240604,123800,194804877,435,435,435,435,0
20240604,123700,194804877,435,435,435,435,0
20240604,123600,194804877,435,435,435,435,1637
20240604,123500,194092782,435,435,435,435,0
20240604,123400,194092782,435,432,435,432,26353
20240604,123300,182645251,431,431,431,431,18148
20240604,123200,174823463,431,431,431,431,44
20240604,123100,174804499,429,429,429,429,6500
20240604,123000,172015999,427,427,427,427,0
20240604,122900,172015999,427,427,427,427,0
20240604,122800,172015999,427,427,427,427,2000
20240604,122700,171161999,427,426,427,426,8000
20240604,122600,167748999,429,429,429,429,0
20240604,122500,167748999,429,429,429,429,0
20240604,122400,167748999,429,429,429,429,0
20240604,122300,167748999,429,429,429,429,0
20240604,122200,167748999,429,429,429,429,0
20240604,122100,167748999,429,429,429,429,0
20240604,122000,167748999,429,429,429,429,0
20240604,121900,167748999,429,429,429,429,0
20240604,121800,167748999,429,429,429,429,0
20240604,121700,167748999,429,427,429,427,7710
20240604,121600,164450829,429,429,429,429,2000
20240604,121500,163592829,427,428,428,427,1000
20240604,121400,163165161,430,430,430,430,0
20240604,121300,163165161,430,430,430,430,0
20240604,121200,163165161,430,430,430,430,0
20240604,121100,163165161,430,430,430,430,91
20240604,121000,163126031,431,431,431,431,5
20240604,120900,163123876,431,431,431,431,0
20240604,120800,163123876,431,431,431,431,0
20240604,120700,163123876,431,431,431,431,0
20240604,120600,163123876,431,431,431,431,4
20240604,120500,163122152,431,430,431,430,3114
20240604,120400,161783033,428,428,428,428,5000
20240604,120300,159643033,427,427,427,427,7284
20240604,120200,156532765,427,427,427,427,118
20240604,120100,156482379,425,425,425,425,1
20240604,120000,156481954,424,424,424,424,0
20240604,115900,156481954,424,424,424,424,0
20240604,115800,156481954,424,424,424,424,0
20240604,115700,156481954,424,424,424,424,659
20240604,115600,156202538,423,423,423,423,0
20240604,115500,156202538,423,423,423,423,0
20240604,115400,156202538,423,423,423,423,0
20240604,115300,156202538,423,423,423,423,0
20240604,115200,156202538,423,422,423,422,436
20240604,115100,156018446,422,422,422,422,0
20240604,115000,156018446,422,422,422,422,0
20240604,114900,156018446,422,422,422,422,0
20240604,114800,156018446,422,422,422,422,0
20240604,114700,156018446,422,422,422,422,0
20240604,114600,156018446,422,422,422,422,0
20240604,114500,156018446,422,422,422,422,0
20240604,114400,156018446,422,422,422,422,0
20240604,114300,156018446,422,422,422,422,0
20240604,114200,156018446,422,422,422,422,0
20240604,114100,156018446,422,422,422,422,15
20240604,114000,156012116,422,422,422,422,0
20240604,113900,156012116,422,421,422,421,156
20240604,113800,155946313,421,421,421,421,0
20240604,113700,155946313,421,421,421,421,368
20240604,113600,155791385,421,421,421,421,0
20240604,113500,155791385,421,421,421,421,0
20240604,113400,155791385,421,421,421,421,0
20240604,113300,155791385,421,421,421,421,2313
20240604,113200,154817612,421,421,421,421,0
20240604,113100,154817612,421,421,421,421,0
20240604,113000,154817612,421,421,421,421,0
20240604,112900,154817612,421,421,421,421,0
20240604,112800,154817612,421,421,421,421,477
20240604,112700,154616795,421,421,421,421,0
20240604,112600,154616795,421,421,421,421,3184
20240604,112500,153276331,424,421,424,421,3001
20240604,112400,152012907,421,421,421,421,3000
20240604,112300,150749907,424,424,424,424,0
20240604,112200,150749907,424,421,424,421,3001
20240604,112100,149486483,424,424,424,421,3002
20240604,112000,148222635,421,422,422,421,4000
20240604,111900,146537802,421,424,424,421,3580
20240604,111800,145027616,423,426,426,423,4463
20240604,111700,143133707,426,428,428,426,23
20240604,111600,143123893,430,428,430,428,119
20240604,111500,143072743,430,429,430,429,501
20240604,111400,142857813,430,427,430,427,2262
20240604,111300,141887616,425,429,429,425,2511
20240604,111200,140810401,429,428,429,428,7490
20240604,111100,137598814,429,424,429,424,7659
20240604,111000,134337641,424,424,424,424,0
20240604,110900,134337641,424,422,424,422,3005
20240604,110800,133069521,422,422,422,422,0
20240604,110700,133069521,422,422,422,422,1000
20240604,110600,132647521,422,422,422,422,0
20240604,110500,132647521,422,422,422,422,1406
20240604,110400,132054189,424,424,424,424,3
20240604,110300,132052917,424,424,424,424,0
20240604,110200,132052917,424,424,424,424,0
20240604,110100,132052917,424,424,424,424,0
20240604,110000,132052917,424,424,424,424,0
20240604,105900,132052917,424,424,424,424,0
20240604,105800,132052917,424,424,424,424,0
20240604,105700,132052917,424,424,424,424,0
20240604,105600,132052917,424,424,424,424,0
20240604,105500,132052917,424,424,424,424,0
20240604,105400,132052917,424,424,424,424,0
20240604,105300,132052917,424,422,424,422,4001
20240604,105200,130364493,424,424,424,424,0
20240604,105100,130364493,424,424,424,424,1
20240604,105000,130364069,423,423,423,423,1
20240604,104900,130363646,423,423,423,423,0
20240604,104800,130363646,423,423,423,423,0
20240604,104700,130363646,423,423,423,423,4000
20240604,104600,128671646,424,424,424,424,300
20240604,104500,128544446,425,425,425,425,0
20240604,104400,128544446,425,425,425,425,28
20240604,104300,128532546,426,426,426,426,0
20240604,104200,128532546,426,426,426,426,2
20240604,104100,128531694,425,425,425,425,32
20240604,104000,128518094,426,426,426,426,0
20240604,103900,128518094,426,426,426,426,0
20240604,103800,128518094,426,426,426,426,1
20240604,103700,128517668,427,427,427,427,1406
20240604,103600,127917306,427,426,427,426,3008
20240604,103500,126635897,425,425,425,425,0
20240604,103400,126635897,425,425,425,425,0
20240604,103300,126635897,425,425,425,425,10
20240604,103200,126631647,425,426,426,425,207
20240604,103100,126543572,427,427,427,427,0
20240604,103000,126543572,427,427,427,427,0
20240604,102900,126543572,427,427,427,427,1
20240604,102800,126543145,427,427,427,427,1
20240604,102700,126542718,424,424,424,424,2501
20240604,102600,125482294,427,427,427,427,0
20240604,102500,125482294,427,426,427,425,8
20240604,102400,125478889,427,427,427,427,0
20240604,102300,125478889,427,427,427,425,7
20240604,102200,125475907,425,424,426,424,11
20240604,102100,125471233,424,424,425,424,28
20240604,102000,125459351,428,423,428,423,302
20240604,101900,125331597,423,423,423,423,0
20240604,101800,125331597,423,423,423,423,4428
20240604,101700,123458553,424,424,424,424,100
20240604,101600,123416153,424,424,424,424,400
20240604,101500,123246553,424,424,424,424,1000
20240604,101400,122822553,424,424,424,424,0
20240604,101300,122822553,424,424,424,424,0
20240604,101200,122822553,424,424,424,424,0
20240604,101100,122822553,424,424,424,424,0
20240604,101000,122822553,424,421,424,421,705
20240604,100900,122524719,420,420,420,420,0
20240604,100800,122524719,420,420,420,420,0
20240604,100700,122524719,420,420,420,420,1000
20240604,100600,122104719,422,422,422,422,2
20240604,100500,122103875,420,420,420,420,2000
20240604,100400,121263875,424,424,424,420,4659
20240604,100300,119306773,424,421,424,421,801
20240604,100200,118969549,425,425,425,425,120
20240604,100100,118918549,428,428,428,428,2
20240604,100000,118917693,428,428,428,428,0
20240604,095900,118917693,428,428,428,428,2
20240604,095800,118916837,428,429,429,428,169
20240604,095700,118844351,429,425,429,425,1623
20240604,095600,118150318,425,425,425,425,1200
20240604,095500,117640318,425,425,425,425,0
20240604,095400,117640318,425,425,425,425,7
20240604,095300,117637343,421,423,423,421,2357
20240604,095200,116643317,423,424,424,423,3161
20240604,095100,115305053,424,424,424,424,50
20240604,095000,115283853,424,424,424,424,1000
20240604,094900,114859853,425,425,425,425,300
20240604,094800,114732353,425,425,425,425,0
20240604,094700,114732353,425,425,425,425,2053
20240604,094600,113859828,425,426,426,425,2990
20240604,094500,112588990,434,430,434,430,220
20240604,094400,112494314,430,428,430,428,4626
20240604,094300,110505287,430,430,436,428,1936
20240604,094200,109672647,430,425,430,425,4512
20240604,094100,107743385,425,425,425,425,2075
20240604,094000,106861510,425,425,430,425,2170
20240604,093900,105935396,422,423,424,422,2909
20240604,093800,104702062,422,424,424,422,102
20240604,093700,104658834,424,417,424,417,21694
20240604,093600,95576901,417,417,417,417,1
20240604,093500,95576484,418,418,418,418,0
20240604,093400,95576484,418,418,418,418,0
20240604,093300,95576484,418,418,418,418,1
20240604,093200,95576066,416,416,416,416,3295
20240604,093100,94205346,418,418,418,418,1000
20240604,093000,93787346,418,415,418,415,2001
20240604,092900,92950931,418,418,418,418,0
20240604,092800,92950931,418,418,418,418,0
20240604,092700,92950931,418,418,418,418,0
20240604,092600,92950931,418,413,418,413,29559
20240604,092500,80660794,412,412,412,412,6763
20240604,092400,77874438,412,412,412,412,0
20240604,092300,77874438,412,413,413,412,4510
20240604,092200,76011818,413,414,414,413,1038
20240604,092100,75582123,415,414,415,414,6000
20240604,092000,73093123,415,415,415,415,0
20240604,091900,73093123,415,415,415,415,0
20240604,091800,73093123,415,415,415,415,2001
20240604,091700,72262708,413,420,420,413,6290
20240604,091600,69664907,421,421,421,415,8
20240604,091500,69661575,409,420,423,409,29860
20240604,091400,57292505,417,418,418,417,2430
20240604,091300,56276970,417,417,417,417,269
20240604,091200,56164797,417,418,421,417,21371
20240604,091100,47231161,418,414,420,412,14680
20240604,091000,41106130,412,412,412,412,5050
20240604,090900,39025530,412,412,413,412,10516
20240604,090800,34692432,412,411,412,411,10667
20240604,090700,30307628,410,410,410,410,2000
20240604,090600,29487628,411,410,411,409,23272
20240604,090500,19944781,410,413,413,409,14837
20240604,090400,13864942,412,412,412,412,10000
20240604,090300,9744942,409,413,413,409,2000
20240604,090200,8925799,418,414,419,414,14848
20240604,090100,2772254,413,411,413,411,5395
20240604,090000,553400,410,410,410,409,1350