stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,194400,7265294155,2550,2550,2550,2550,8881
20240604,194300,7265294155,2550,2550,2550,2550,0
20240604,194200,7265294155,2550,2550,2550,2550,0
20240604,194100,7265294155,2550,2550,2550,2550,0
20240604,194000,7265294155,2550,2550,2550,2550,0
20240604,193900,7265294155,2550,2550,2550,2550,0
20240604,193800,7265294155,2550,2550,2550,2550,0
20240604,193700,7265294155,2550,2550,2550,2550,0
20240604,193600,7265294155,2550,2550,2550,2550,0
20240604,193500,7265294155,2550,2550,2550,2550,0
20240604,193400,7265294155,2550,2550,2550,2550,0
20240604,193300,7265294155,2550,2550,2550,2550,0
20240604,193200,7265294155,2550,2550,2550,2550,0
20240604,193100,7265294155,2550,2550,2550,2550,0
20240604,193000,7265294155,2550,2550,2550,2550,0
20240604,192900,7265294155,2550,2550,2550,2550,0
20240604,192800,7265294155,2550,2550,2550,2550,0
20240604,192700,7265294155,2550,2550,2550,2550,0
20240604,192600,7265294155,2550,2550,2550,2550,0
20240604,192500,7265294155,2550,2550,2550,2550,0
20240604,192400,7265294155,2550,2550,2550,2550,0
20240604,192300,7265294155,2550,2550,2550,2550,0
20240604,192200,7265294155,2550,2550,2550,2550,0
20240604,192100,7265294155,2550,2550,2550,2550,0
20240604,192000,7265294155,2550,2550,2550,2550,0
20240604,191900,7265294155,2550,2550,2550,2550,0
20240604,191800,7265294155,2550,2550,2550,2550,0
20240604,191700,7265294155,2550,2550,2550,2550,0
20240604,191600,7265294155,2550,2550,2550,2550,0
20240604,191500,7265294155,2550,2550,2550,2550,0
20240604,191400,7265294155,2550,2550,2550,2550,8881
20240604,191300,7265294155,2550,2550,2550,2550,0
20240604,191200,7265294155,2550,2550,2550,2550,0
20240604,191100,7265294155,2550,2550,2550,2550,0
20240604,191000,7265294155,2550,2550,2550,2550,0
20240604,190900,7265294155,2550,2550,2550,2550,0
20240604,190800,7265294155,2550,2550,2550,2550,0
20240604,190700,7265294155,2550,2550,2550,2550,0
20240604,190600,7265294155,2550,2550,2550,2550,0
20240604,190500,7265294155,2550,2550,2550,2550,0
20240604,190400,7265294155,2550,2550,2550,2550,0
20240604,190300,7265294155,2550,2550,2550,2550,0
20240604,190200,7265294155,2550,2550,2550,2550,0
20240604,190100,7265294155,2550,2550,2550,2550,0
20240604,190000,7265294155,2550,2550,2550,2550,0
20240604,185900,7265294155,2550,2550,2550,2550,0
20240604,185800,7265294155,2550,2550,2550,2550,0
20240604,185700,7265294155,2550,2550,2550,2550,0
20240604,185600,7265294155,2550,2550,2550,2550,0
20240604,185500,7265294155,2550,2550,2550,2550,0
20240604,185400,7265294155,2550,2550,2550,2550,0
20240604,185300,7265294155,2550,2550,2550,2550,0
20240604,185200,7265294155,2550,2550,2550,2550,0
20240604,185100,7265294155,2550,2550,2550,2550,0
20240604,185000,7265294155,2550,2550,2550,2550,0
20240604,184900,7265294155,2550,2550,2550,2550,0
20240604,184800,7265294155,2550,2550,2550,2550,0
20240604,184700,7265294155,2550,2550,2550,2550,0
20240604,184600,7265294155,2550,2550,2550,2550,0
20240604,184500,7265294155,2550,2550,2550,2550,0
20240604,184400,7265294155,2550,2550,2550,2550,8881
20240604,184300,7265294155,2550,2550,2550,2550,0
20240604,184200,7265294155,2550,2550,2550,2550,0
20240604,184100,7265294155,2550,2550,2550,2550,0
20240604,184000,7265294155,2550,2550,2550,2550,0
20240604,183900,7265294155,2550,2550,2550,2550,0
20240604,183800,7265294155,2550,2550,2550,2550,0
20240604,183700,7265294155,2550,2550,2550,2550,0
20240604,183600,7265294155,2550,2550,2550,2550,0
20240604,183500,7265294155,2550,2550,2550,2550,0
20240604,183400,7265294155,2550,2550,2550,2550,0
20240604,183300,7265294155,2550,2550,2550,2550,0
20240604,183200,7265294155,2550,2550,2550,2550,0
20240604,183100,7265294155,2550,2550,2550,2550,0
20240604,183000,7265294155,2550,2550,2550,2550,0
20240604,182900,7265294155,2550,2550,2550,2550,0
20240604,182800,7265294155,2550,2550,2550,2550,0
20240604,182700,7265294155,2550,2550,2550,2550,0
20240604,182600,7265294155,2550,2550,2550,2550,0
20240604,182500,7265294155,2550,2550,2550,2550,0
20240604,182400,7265294155,2550,2550,2550,2550,0
20240604,182300,7265294155,2550,2550,2550,2550,0
20240604,182200,7265294155,2550,2550,2550,2550,0
20240604,182100,7265294155,2550,2550,2550,2550,0
20240604,182000,7265294155,2550,2550,2550,2550,0
20240604,181900,7265294155,2550,2550,2550,2550,0
20240604,181800,7265294155,2550,2550,2550,2550,0
20240604,181700,7265294155,2550,2550,2550,2550,0
20240604,181600,7265294155,2550,2550,2550,2550,0
20240604,181500,7265294155,2550,2550,2550,2550,0
20240604,181400,7265294155,2550,2550,2550,2550,8881
20240604,181300,7265294155,2550,2550,2550,2550,0
20240604,181200,7265294155,2550,2550,2550,2550,0
20240604,181100,7265294155,2550,2550,2550,2550,0
20240604,181000,7265294155,2550,2550,2550,2550,0
20240604,180900,7265294155,2550,2550,2550,2550,0
20240604,180800,7265294155,2550,2550,2550,2550,0
20240604,180700,7265294155,2550,2550,2550,2550,0
20240604,180600,7265294155,2550,2550,2550,2550,0
20240604,180500,7265294155,2550,2550,2550,2550,0
20240604,180400,7265294155,2550,2550,2550,2550,0
20240604,180300,7265294155,2550,2550,2550,2550,0
20240604,180200,7265294155,2550,2550,2550,2550,0
20240604,180100,7265294155,2550,2550,2550,2550,0
20240604,180000,7265294155,2550,2550,2550,2550,0
20240604,175900,7265294155,2550,2550,2550,2550,0
20240604,175800,7265294155,2550,2550,2550,2550,0
20240604,175700,7265294155,2550,2550,2550,2550,0
20240604,175600,7265294155,2550,2550,2550,2550,0
20240604,175500,7265294155,2550,2550,2550,2550,0
20240604,175400,7265294155,2550,2550,2550,2550,0
20240604,175300,7265294155,2550,2550,2550,2550,0
20240604,175200,7265294155,2550,2550,2550,2550,0
20240604,175100,7265294155,2550,2550,2550,2550,0
20240604,175000,7265294155,2550,2550,2550,2550,0
20240604,174900,7265294155,2550,2550,2550,2550,0
20240604,174800,7265294155,2550,2550,2550,2550,0
20240604,174700,7265294155,2550,2550,2550,2550,0
20240604,174600,7265294155,2550,2550,2550,2550,0
20240604,174500,7265294155,2550,2550,2550,2550,0
20240604,174400,7265294155,2550,2550,2550,2550,8881
20240604,174300,7265294155,2550,2550,2550,2550,0
20240604,174200,7265294155,2550,2550,2550,2550,0
20240604,174100,7265294155,2550,2550,2550,2550,0
20240604,174000,7265294155,2550,2550,2550,2550,0
20240604,173900,7265294155,2550,2550,2550,2550,0
20240604,173800,7265294155,2550,2550,2550,2550,0
20240604,173700,7265294155,2550,2550,2550,2550,0
20240604,173600,7265294155,2550,2550,2550,2550,0
20240604,173500,7265294155,2550,2550,2550,2550,0
20240604,173400,7265294155,2550,2550,2550,2550,0
20240604,173300,7265294155,2550,2550,2550,2550,0
20240604,173200,7265294155,2550,2550,2550,2550,0
20240604,173100,7265294155,2550,2550,2550,2550,0
20240604,173000,7265294155,2550,2550,2550,2550,0
20240604,172900,7265294155,2550,2550,2550,2550,0
20240604,172800,7265294155,2550,2550,2550,2550,0
20240604,172700,7265294155,2550,2550,2550,2550,0
20240604,172600,7265294155,2550,2550,2550,2550,0
20240604,172500,7265294155,2550,2550,2550,2550,0
20240604,172400,7265294155,2550,2550,2550,2550,0
20240604,172300,7265294155,2550,2550,2550,2550,0
20240604,172200,7265294155,2550,2550,2550,2550,0
20240604,172100,7265294155,2550,2550,2550,2550,0
20240604,172000,7265294155,2550,2550,2550,2550,0
20240604,171900,7265294155,2550,2550,2550,2550,0
20240604,171800,7265294155,2550,2550,2550,2550,0
20240604,171700,7265294155,2550,2550,2550,2550,0
20240604,171600,7265294155,2550,2550,2550,2550,0
20240604,171500,7265294155,2550,2550,2550,2550,0
20240604,171400,7265294155,2550,2550,2550,2550,8881
20240604,171300,7265294155,2550,2550,2550,2550,0
20240604,171200,7265294155,2550,2550,2550,2550,0
20240604,171100,7265294155,2550,2550,2550,2550,0
20240604,171000,7265294155,2550,2550,2550,2550,0
20240604,170900,7265294155,2550,2550,2550,2550,0
20240604,170800,7265294155,2550,2550,2550,2550,0
20240604,170700,7265294155,2550,2550,2550,2550,0
20240604,170600,7265294155,2550,2550,2550,2550,0
20240604,170500,7265294155,2550,2550,2550,2550,0
20240604,170400,7265294155,2550,2550,2550,2550,0
20240604,170300,7265294155,2550,2550,2550,2550,0
20240604,170200,7265294155,2550,2550,2550,2550,0
20240604,170100,7265294155,2550,2550,2550,2550,0
20240604,170000,7265294155,2550,2550,2550,2550,0
20240604,165900,7265294155,2550,2550,2550,2550,0
20240604,165800,7265294155,2550,2550,2550,2550,0
20240604,165700,7265294155,2550,2550,2550,2550,0
20240604,165600,7265294155,2550,2550,2550,2550,0
20240604,165500,7265294155,2550,2550,2550,2550,0
20240604,165400,7265294155,2550,2550,2550,2550,0
20240604,165300,7265294155,2550,2550,2550,2550,0
20240604,165200,7265294155,2550,2550,2550,2550,0
20240604,165100,7265294155,2550,2550,2550,2550,0
20240604,165000,7265294155,2550,2550,2550,2550,0
20240604,164900,7265294155,2550,2550,2550,2550,0
20240604,164800,7265294155,2550,2550,2550,2550,0
20240604,164700,7265294155,2550,2550,2550,2550,0
20240604,164600,7265294155,2550,2550,2550,2550,0
20240604,164500,7265294155,2550,2550,2550,2550,0
20240604,164400,7265294155,2550,2550,2550,2550,8881
20240604,164300,7265294155,2550,2550,2550,2550,0
20240604,164200,7265294155,2550,2550,2550,2550,0
20240604,164100,7265294155,2550,2550,2550,2550,0
20240604,164000,7265294155,2550,2550,2550,2550,0
20240604,163900,7265294155,2550,2550,2550,2550,0
20240604,163800,7265294155,2550,2550,2550,2550,0
20240604,163700,7265294155,2550,2550,2550,2550,0
20240604,163600,7265294155,2550,2550,2550,2550,0
20240604,163500,7265294155,2550,2550,2550,2550,0
20240604,163400,7265294155,2550,2550,2550,2550,0
20240604,163300,7265294155,2550,2550,2550,2550,0
20240604,163200,7265294155,2550,2550,2550,2550,0
20240604,163100,7265294155,2550,2550,2550,2550,0
20240604,163000,7265294155,2550,2550,2550,2550,0
20240604,162900,7265294155,2550,2550,2550,2550,0
20240604,162800,7265294155,2550,2550,2550,2550,0
20240604,162700,7265294155,2550,2550,2550,2550,0
20240604,162600,7265294155,2550,2550,2550,2550,0
20240604,162500,7265294155,2550,2550,2550,2550,0
20240604,162400,7265294155,2550,2550,2550,2550,0
20240604,162300,7265294155,2550,2550,2550,2550,0
20240604,162200,7265294155,2550,2550,2550,2550,0
20240604,162100,7265294155,2550,2550,2550,2550,0
20240604,162000,7265294155,2550,2550,2550,2550,0
20240604,161900,7265294155,2550,2550,2550,2550,0
20240604,161800,7265294155,2550,2550,2550,2550,0
20240604,161700,7265294155,2550,2550,2550,2550,0
20240604,161600,7265294155,2550,2550,2550,2550,0
20240604,161500,7265294155,2550,2550,2550,2550,0
20240604,161400,7265294155,2550,2550,2550,2550,8881
20240604,161300,7265294155,2550,2550,2550,2550,0
20240604,161200,7265294155,2550,2550,2550,2550,0
20240604,161100,7265294155,2550,2550,2550,2550,0
20240604,161000,7265294155,2550,2550,2550,2550,0
20240604,160900,7265294155,2550,2550,2550,2550,0
20240604,160800,7265294155,2550,2550,2550,2550,0
20240604,160700,7265294155,2550,2550,2550,2550,0
20240604,160600,7265294155,2550,2550,2550,2550,0
20240604,160500,7265294155,2550,2550,2550,2550,0
20240604,160400,7265294155,2550,2550,2550,2550,0
20240604,160300,7265294155,2550,2550,2550,2550,0
20240604,160200,7265294155,2550,2550,2550,2550,0
20240604,160100,7265294155,2550,2550,2550,2550,0
20240604,160000,7265294155,2550,2550,2550,2550,0
20240604,155900,7265294155,2550,2550,2550,2550,0
20240604,155800,7265294155,2550,2550,2550,2550,0
20240604,155700,7265294155,2550,2550,2550,2550,0
20240604,155600,7265294155,2550,2550,2550,2550,0
20240604,155500,7265294155,2550,2550,2550,2550,0
20240604,155400,7265294155,2550,2550,2550,2550,0
20240604,155300,7265294155,2550,2550,2550,2550,0
20240604,155200,7265294155,2550,2550,2550,2550,0
20240604,155100,7265294155,2550,2550,2550,2550,0
20240604,155000,7265294155,2550,2550,2550,2550,0
20240604,154900,7265294155,2550,2550,2550,2550,0
20240604,154800,7265294155,2550,2550,2550,2550,0
20240604,154700,7265294155,2550,2550,2550,2550,0
20240604,154600,7265294155,2550,2550,2550,2550,0
20240604,154500,7265294155,2550,2550,2550,2550,0
20240604,154400,7265294155,2550,2550,2550,2550,8881
20240604,154300,7265294155,2550,2550,2550,2550,0
20240604,154200,7265294155,2550,2550,2550,2550,0
20240604,154100,7265294155,2550,2550,2550,2550,0
20240604,154000,7265294155,2550,2550,2550,2550,0
20240604,153900,7265294155,2550,2550,2550,2550,0
20240604,153800,7265294155,2550,2550,2550,2550,0
20240604,153700,7265294155,2550,2550,2550,2550,0
20240604,153600,7265294155,2550,2550,2550,2550,0
20240604,153500,7265294155,2550,2550,2550,2550,0
20240604,153400,7265294155,2550,2550,2550,2550,0
20240604,153300,7265294155,2550,2550,2550,2550,0
20240604,153200,7265294155,2550,2550,2550,2550,0
20240604,153100,7265294155,2550,2550,2550,2550,0
20240604,153000,7265294155,2550,2550,2550,2550,8881
20240604,152900,7242647605,2505,2505,2505,2505,0
20240604,152800,7242647605,2505,2505,2505,2505,0
20240604,152700,7242647605,2505,2505,2505,2505,0
20240604,152600,7242647605,2505,2505,2505,2505,0
20240604,152500,7242647605,2505,2505,2505,2505,0
20240604,152400,7242647605,2505,2505,2505,2505,0
20240604,152300,7242647605,2505,2505,2505,2505,0
20240604,152200,7242647605,2505,2505,2505,2505,0
20240604,152100,7242647605,2505,2505,2505,2505,0
20240604,152000,7242647605,2505,2505,2505,2505,0
20240604,151900,7242647605,2505,2555,2600,2505,27921
20240604,151800,7171823505,2545,2545,2550,2545,1863
20240604,151700,7167081000,2545,2545,2545,2545,715
20240604,151600,7165261325,2545,2545,2545,2535,2196
20240604,151500,7159672930,2545,2545,2545,2545,1379
20240604,151400,7156163375,2550,2550,2550,2550,57
20240604,151300,7156018025,2555,2555,2555,2545,3043
20240604,151200,7148258300,2555,2575,2575,2555,1004
20240604,151100,7145685860,2565,2575,2575,2565,797
20240604,151000,7143634700,2575,2565,2575,2560,9167
20240604,150900,7120046705,2570,2560,2570,2560,604
20240604,150800,7118494965,2555,2550,2565,2550,532
20240604,150700,7117133330,2545,2550,2570,2545,380
20240604,150600,7116159445,2545,2545,2555,2545,434
20240604,150500,7115054475,2545,2555,2555,2545,680
20240604,150400,7113317085,2555,2550,2555,2545,205
20240604,150300,7112795145,2550,2550,2550,2545,57
20240604,150200,7112650025,2555,2555,2555,2530,3692
20240604,150100,7103293665,2560,2555,2560,2555,1181
20240604,150000,7100271085,2560,2550,2575,2525,6399
20240604,145900,7083998260,2545,2535,2545,2530,7442
20240604,145800,7065095730,2535,2530,2535,2530,982
20240604,145700,7062610170,2530,2535,2545,2530,2688
20240604,145600,7055802680,2545,2540,2545,2525,4835
20240604,145500,7043553755,2545,2545,2550,2530,2130
20240604,145400,7038145425,2545,2540,2545,2535,898
20240604,145300,7035866560,2545,2540,2545,2540,131
20240604,145200,7035533190,2550,2545,2550,2545,71
20240604,145100,7035352155,2550,2540,2550,2540,250
20240604,145000,7034716735,2540,2535,2545,2535,202
20240604,144900,7034203250,2550,2530,2550,2530,1073
20240604,144800,7031487360,2520,2520,2530,2520,450
20240604,144700,7030352840,2530,2525,2535,2515,1453
20240604,144600,7026687100,2525,2530,2535,2525,157
20240604,144500,7026289180,2535,2525,2535,2525,46
20240604,144400,7026172780,2535,2520,2535,2520,41
20240604,144300,7026068865,2535,2530,2535,2530,36
20240604,144200,7025977675,2525,2525,2530,2525,45
20240604,144100,7025863900,2520,2520,2530,2515,1567
20240604,144000,7021914205,2515,2540,2540,2515,3909
20240604,143900,7012048135,2540,2540,2540,2535,58
20240604,143800,7011900920,2540,2530,2540,2530,413
20240604,143700,7010853910,2535,2525,2535,2525,1575
20240604,143600,7006874075,2525,2530,2530,2525,667
20240604,143500,7005186895,2530,2520,2530,2520,403
20240604,143400,7004170315,2520,2515,2520,2510,485
20240604,143300,7002951660,2515,2515,2520,2510,530
20240604,143200,7001618885,2515,2515,2515,2510,29
20240604,143100,7001546010,2520,2520,2520,2520,3
20240604,143000,7001538450,2525,2525,2525,2510,410
20240604,142900,7000506000,2525,2525,2525,2515,10
20240604,142800,7000480790,2525,2525,2525,2525,32
20240604,142700,7000399990,2525,2520,2525,2505,831
20240604,142600,6998318245,2520,2515,2520,2515,1531
20240604,142500,6994460375,2520,2525,2525,2500,148
20240604,142400,6994089355,2510,2505,2525,2505,26532
20240604,142300,6927516095,2505,2505,2505,2500,131
20240604,142200,6927188580,2510,2505,2510,2500,227
20240604,142100,6926620290,2510,2505,2510,2495,16059
20240604,142000,6886471755,2505,2510,2510,2505,7928
20240604,141900,6866609135,2510,2520,2525,2505,5916
20240604,141800,6851758175,2515,2530,2535,2510,12930
20240604,141700,6819173775,2550,2535,2550,2530,284
20240604,141600,6818455030,2535,2530,2535,2530,192
20240604,141500,6817969255,2530,2555,2555,2530,8072
20240604,141400,6797485725,2555,2550,2555,2545,1578
20240604,141300,6793468535,2550,2550,2555,2540,3382
20240604,141200,6784858815,2545,2545,2550,2545,439
20240604,141100,6783741550,2550,2555,2555,2550,1551
20240604,141000,6779783425,2560,2570,2570,2560,1020
20240604,140900,6777172035,2580,2565,2585,2565,726
20240604,140800,6775303735,2570,2570,2570,2570,0
20240604,140700,6775303735,2570,2545,2570,2545,474
20240604,140600,6774092760,2545,2560,2585,2540,4924
20240604,140500,6761552090,2555,2560,2560,2555,624
20240604,140400,6759955270,2570,2535,2570,2535,18948
20240604,140300,6711709240,2535,2545,2545,2535,2103
20240604,140200,6706371685,2540,2535,2545,2535,2047
20240604,140100,6701169345,2540,2530,2545,2530,2889
20240604,140000,6693838340,2530,2555,2555,2525,35362
20240604,135900,6604109210,2555,2560,2560,2550,1081
20240604,135800,6601349240,2550,2595,2595,2545,40847
20240604,135700,6496589665,2595,2595,2595,2595,344
20240604,135600,6495696985,2595,2595,2595,2595,1687
20240604,135500,6491319220,2595,2600,2600,2595,7809
20240604,135400,6471017720,2600,2605,2605,2600,2187
20240604,135300,6465331325,2600,2610,2610,2600,4654
20240604,135200,6453215940,2610,2610,2610,2605,389
20240604,135100,6452202310,2610,2600,2615,2600,2312
20240604,135000,6446164755,2605,2605,2610,2600,2457
20240604,134900,6439774570,2605,2600,2605,2600,157
20240604,134800,6439366035,2600,2600,2610,2600,1304
20240604,134700,6435965695,2610,2615,2615,2610,127
20240604,134600,6435633840,2615,2605,2615,2600,3258
20240604,134500,6427139265,2605,2610,2610,2600,957
20240604,134400,6424648440,2615,2595,2615,2595,21471
20240604,134300,6368922850,2595,2595,2595,2590,3775
20240604,134200,6359126975,2595,2595,2595,2590,17
20240604,134100,6359082885,2595,2595,2595,2590,2342
20240604,134000,6353014555,2595,2590,2595,2590,602
20240604,133900,6351452395,2590,2590,2595,2590,1509
20240604,133800,6347543700,2590,2595,2600,2590,2309
20240604,133700,6341558535,2600,2595,2600,2590,1204
20240604,133600,6338438150,2590,2600,2605,2590,5340
20240604,133500,6324574735,2600,2605,2605,2600,3755
20240604,133400,6314810340,2610,2610,2610,2610,684
20240604,133300,6313025100,2610,2620,2625,2600,5301
20240604,133200,6299202050,2625,2620,2625,2620,255
20240604,133100,6298533725,2610,2620,2620,2610,1002
20240604,133000,6295918495,2610,2615,2615,2610,207
20240604,132900,6295377745,2615,2615,2630,2610,881
20240604,132800,6293070080,2630,2625,2630,2615,1289
20240604,132700,6289685125,2625,2620,2625,2620,224
20240604,132600,6289098240,2620,2615,2620,2615,509
20240604,132500,6287764725,2620,2615,2620,2605,1388
20240604,132400,6284135165,2615,2615,2615,2615,2
20240604,132300,6284129935,2615,2600,2615,2600,695
20240604,132200,6282312735,2600,2605,2605,2600,108
20240604,132100,6282031845,2605,2615,2620,2605,42
20240604,132000,6281922335,2615,2605,2615,2600,332
20240604,131900,6281057505,2600,2615,2615,2600,595
20240604,131800,6279507200,2615,2620,2620,2615,550
20240604,131700,6278067180,2620,2620,2620,2600,308
20240604,131600,6277265080,2615,2610,2630,2610,8045
20240604,131500,6256176280,2605,2600,2605,2600,399
20240604,131400,6255136890,2595,2595,2605,2595,691
20240604,131300,6253343665,2595,2605,2605,2595,1059
20240604,131200,6250593985,2605,2605,2605,2600,99
20240604,131100,6250336565,2605,2600,2605,2600,379
20240604,131000,6249349895,2605,2605,2605,2605,20
20240604,130900,6249297795,2610,2610,2610,2585,1067
20240604,130800,6246535350,2610,2610,2610,2585,534
20240604,130700,6245151990,2590,2585,2610,2585,4898
20240604,130600,6232471825,2585,2590,2590,2585,3355
20240604,130500,6223798550,2590,2595,2595,2590,1535
20240604,130400,6219815625,2600,2595,2600,2590,1814
20240604,130300,6215102955,2595,2595,2610,2590,3624
20240604,130200,6205698590,2610,2610,2610,2595,888
20240604,130100,6203387105,2605,2605,2610,2595,432
20240604,130000,6202262320,2595,2605,2605,2590,61
20240604,125900,6202103985,2610,2580,2615,2580,2036
20240604,125800,6196829255,2580,2595,2595,2580,7683
20240604,125700,6176956190,2595,2590,2595,2590,249
20240604,125600,6176310575,2590,2610,2610,2590,21258
20240604,125500,6121077480,2610,2605,2610,2605,864
20240604,125400,6118824255,2615,2615,2615,2610,956
20240604,125300,6116329085,2610,2605,2610,2605,1088
20240604,125200,6113490570,2610,2610,2610,2605,2421
20240604,125100,6107172660,2615,2615,2615,2615,5
20240604,125000,6107159585,2620,2610,2620,2605,13291
20240604,124900,6072507750,2610,2620,2620,2610,3514
20240604,124800,6063334810,2625,2630,2630,2625,216
20240604,124700,6062766845,2630,2610,2630,2610,2131
20240604,124600,6057169880,2615,2615,2620,2610,24
20240604,124500,6057107120,2610,2625,2625,2610,9381
20240604,124400,6032586425,2615,2615,2620,2615,4291
20240604,124300,6021362340,2615,2615,2620,2615,2027
20240604,124200,6016052920,2615,2615,2615,2615,1273
20240604,124100,6012724025,2615,2610,2620,2610,96
20240604,124000,6012472985,2610,2605,2620,2605,3146
20240604,123900,6004266655,2605,2610,2610,2605,2908
20240604,123800,5996680660,2610,2620,2625,2610,12537
20240604,123700,5963924915,2620,2625,2645,2620,111
20240604,123600,5963633610,2620,2635,2650,2615,4185
20240604,123500,5952678190,2650,2635,2650,2630,1705
20240604,123400,5948169865,2650,2650,2650,2630,2501
20240604,123300,5941559550,2640,2620,2640,2620,5578
20240604,123200,5926879450,2620,2625,2640,2615,10929
20240604,123100,5898241955,2625,2630,2630,2620,7192
20240604,123000,5879374280,2635,2635,2635,2630,622
20240604,122900,5877737920,2640,2625,2640,2625,3
20240604,122800,5877730015,2625,2635,2635,2625,3110
20240604,122700,5869551185,2635,2635,2635,2630,560
20240604,122600,5868076470,2645,2640,2645,2630,1499
20240604,122500,5864126760,2635,2650,2650,2635,833
20240604,122400,5861923960,2650,2635,2650,2635,713
20240604,122300,5860045190,2630,2630,2630,2630,476
20240604,122200,5858793310,2630,2630,2650,2625,20762
20240604,122100,5804198955,2630,2630,2650,2630,10013
20240604,122000,5777864545,2630,2645,2655,2630,8660
20240604,121900,5755015590,2660,2645,2660,2645,71
20240604,121800,5754827750,2660,2665,2670,2645,3083
20240604,121700,5746650400,2645,2660,2665,2645,1561
20240604,121600,5742498695,2665,2660,2665,2645,3654
20240604,121500,5732775800,2655,2655,2655,2655,3745
20240604,121400,5722832825,2660,2655,2680,2655,2907
20240604,121300,5715076810,2650,2645,2670,2645,5172
20240604,121200,5701349255,2645,2655,2660,2645,2501
20240604,121100,5694721750,2660,2655,2660,2655,427
20240604,121000,5693586510,2655,2660,2660,2655,225
20240604,120900,5692988960,2655,2665,2665,2650,1098
20240604,120800,5690076580,2665,2665,2665,2655,834
20240604,120700,5687860185,2665,2650,2675,2645,5024
20240604,120600,5674494765,2645,2660,2660,2645,4184
20240604,120500,5663428020,2640,2645,2645,2640,2464
20240604,120400,5656910745,2645,2645,2665,2640,3810
20240604,120300,5646788910,2645,2640,2665,2640,7148
20240604,120200,5627855645,2640,2675,2675,2640,6158
20240604,120100,5611512995,2675,2685,2700,2675,3943
20240604,120000,5600945740,2680,2690,2690,2680,16962
20240604,115900,5555463310,2700,2700,2710,2685,2013
20240604,115800,5550043490,2710,2705,2710,2700,2942
20240604,115700,5542080455,2710,2700,2710,2700,956
20240604,115600,5539492890,2705,2700,2710,2685,3559
20240604,115500,5529879970,2700,2700,2710,2680,13424
20240604,115400,5493761435,2700,2715,2715,2700,5312
20240604,115300,5479390635,2710,2730,2730,2705,8665
20240604,115200,5455840520,2730,2675,2735,2665,20286
20240604,115100,5400834680,2675,2680,2680,2670,2559
20240604,115000,5393988895,2680,2655,2685,2640,10897
20240604,114900,5365039500,2640,2690,2705,2635,25341
20240604,114800,5297294990,2700,2670,2710,2670,14383
20240604,114700,5258563295,2665,2670,2670,2650,4727
20240604,114600,5245995340,2670,2670,2680,2660,4703
20240604,114500,5233438185,2675,2635,2680,2630,16495
20240604,114400,5189627185,2630,2695,2695,2620,23100
20240604,114300,5128708620,2695,2670,2695,2650,9982
20240604,114200,5102066865,2670,2720,2720,2645,43964
20240604,114100,4984529590,2700,2710,2740,2700,44495
20240604,114000,4863781480,2710,2790,2800,2700,26208
20240604,113900,4791892850,2780,2825,2835,2745,80881
20240604,113800,4565983745,2835,2690,2850,2690,156778
20240604,113700,4128419315,2690,2540,2710,2540,76089
20240604,113600,3926406640,2540,2525,2545,2525,11150
20240604,113500,3898175860,2510,2525,2525,2510,590
20240604,113400,3896686140,2510,2510,2535,2510,6935
20240604,113300,3879240530,2510,2530,2550,2505,16114
20240604,113200,3838708740,2540,2535,2545,2525,5744
20240604,113100,3824185510,2535,2535,2545,2530,2131
20240604,113000,3818780065,2535,2545,2550,2530,6932
20240604,112900,3801202405,2550,2585,2585,2550,4797
20240604,112800,3788917390,2585,2570,2585,2560,3407
20240604,112700,3780173905,2575,2595,2605,2560,10472
20240604,112600,3753253610,2600,2600,2610,2595,5488
20240604,112500,3738976825,2600,2585,2600,2570,10760
20240604,112400,3711085455,2585,2565,2590,2565,628
20240604,112300,3709467540,2585,2575,2590,2560,5199
20240604,112200,3696128555,2590,2570,2590,2560,10484
20240604,112100,3669168705,2575,2585,2585,2575,8981
20240604,112000,3646006265,2585,2575,2610,2575,5352
20240604,111900,3632165115,2570,2600,2615,2570,24250
20240604,111800,3569377665,2605,2645,2645,2600,22036
20240604,111700,3511761315,2635,2645,2650,2625,9640
20240604,111600,3486313245,2645,2640,2660,2625,9738
20240604,111500,3460537795,2630,2640,2640,2615,15668
20240604,111400,3419395790,2640,2655,2665,2635,3745
20240604,111300,3409480930,2640,2650,2660,2630,18387
20240604,111200,3360941705,2640,2670,2670,2635,7200
20240604,111100,3341889085,2665,2630,2680,2630,16185
20240604,111000,3298910180,2630,2665,2665,2630,14549
20240604,110900,3260412695,2660,2680,2700,2635,26958
20240604,110800,3188396165,2680,2655,2730,2620,62796
20240604,110700,3021151365,2655,2730,2775,2650,133034
20240604,110600,2662905715,2715,2680,2715,2665,39027
20240604,110500,2558276835,2775,2775,2775,2775,0
20240604,110400,2558276835,2775,2600,2775,2590,94880
20240604,110300,2308679940,2560,2560,2560,2560,0
20240604,110200,2308679940,2560,2510,2560,2500,25213
20240604,110100,2244570480,2500,2480,2515,2480,9430
20240604,110000,2221050470,2500,2450,2510,2450,30222
20240604,105900,2145737005,2450,2450,2465,2440,16349
20240604,105800,2105680475,2460,2430,2460,2415,10574
20240604,105700,2079861210,2430,2430,2440,2415,15041
20240604,105600,2043316285,2440,2425,2450,2420,3611
20240604,105500,2034571245,2435,2450,2450,2420,3676
20240604,105400,2025646640,2435,2440,2455,2430,3322
20240604,105300,2017544885,2455,2450,2455,2445,478
20240604,105200,2016374485,2455,2455,2460,2455,1275
20240604,105100,2013242855,2460,2440,2475,2435,9780
20240604,105000,1989223675,2435,2430,2450,2430,4987
20240604,104900,1977088950,2430,2430,2450,2425,1007
20240604,104800,1974641910,2430,2435,2455,2425,8466
20240604,104700,1954025750,2440,2450,2450,2435,1235
20240604,104600,1951015170,2455,2440,2465,2435,2895
20240604,104500,1943942280,2440,2420,2455,2420,13008
20240604,104400,1912190975,2420,2450,2450,2380,25925
20240604,104300,1849526655,2430,2490,2490,2425,25893
20240604,104200,1786000035,2495,2480,2515,2470,12140
20240604,104100,1755729740,2490,2490,2490,2460,20981
20240604,104000,1703854335,2490,2520,2525,2485,22739
20240604,103900,1647067230,2520,2500,2545,2475,48939
20240604,103800,1524453110,2495,2510,2560,2480,89889
20240604,103700,1298249255,2510,2435,2540,2430,73269
20240604,103600,1115298815,2435,2415,2460,2405,22008
20240604,103500,1061712175,2420,2410,2420,2380,27559
20240604,103400,995283970,2400,2390,2420,2390,9207
20240604,103300,973175440,2390,2350,2400,2325,38688
20240604,103200,881540120,2350,2375,2375,2335,19158
20240604,103100,836574380,2375,2325,2410,2325,61362
20240604,103000,690933635,2325,2325,2325,2310,5
20240604,102900,690922040,2325,2325,2325,2310,309
20240604,102800,690206165,2325,2325,2325,2310,3627
20240604,102700,681801115,2330,2330,2335,2330,704
20240604,102600,680160665,2335,2330,2335,2320,3682
20240604,102500,671565135,2330,2330,2335,2320,4397
20240604,102400,661320765,2335,2330,2340,2330,5268
20240604,102300,649030150,2330,2310,2330,2310,6312
20240604,102200,634380310,2300,2300,2300,2300,36
20240604,102100,634297510,2310,2310,2310,2310,231
20240604,102000,633763900,2310,2300,2310,2300,9
20240604,101900,633743180,2300,2300,2300,2300,0
20240604,101800,633743180,2300,2300,2300,2300,18
20240604,101700,633701780,2300,2300,2300,2300,55
20240604,101600,633575280,2295,2295,2295,2295,92
20240604,101500,633364140,2295,2295,2295,2295,1678
20240604,101400,629513130,2295,2305,2305,2295,4222
20240604,101300,619790050,2310,2310,2310,2310,67
20240604,101200,619635280,2315,2315,2315,2315,62
20240604,101100,619491750,2315,2310,2315,2310,873
20240604,101000,617471755,2305,2305,2305,2305,700
20240604,100900,615858255,2305,2305,2305,2305,286
20240604,100800,615199025,2315,2315,2315,2315,376
20240604,100700,614328585,2315,2315,2320,2315,555
20240604,100600,613042845,2320,2315,2320,2315,966
20240604,100500,610806545,2305,2305,2305,2305,300
20240604,100400,610115045,2315,2315,2315,2315,0
20240604,100300,610115045,2315,2305,2315,2305,3119
20240604,100200,602925670,2305,2300,2305,2295,1696
20240604,100100,599028740,2305,2305,2305,2305,52
20240604,100000,598908880,2305,2305,2305,2300,473
20240604,095900,597820270,2305,2310,2310,2305,2103
20240604,095800,592967040,2310,2310,2315,2310,3236
20240604,095700,585476425,2310,2315,2315,2310,303
20240604,095600,584776480,2310,2310,2315,2310,356
20240604,095500,583952890,2315,2315,2315,2310,507
20240604,095400,582779235,2320,2320,2320,2320,103
20240604,095300,582540275,2320,2320,2320,2320,3346
20240604,095200,574777555,2315,2305,2320,2305,5989
20240604,095100,560918125,2310,2310,2320,2310,1803
20240604,095000,556748405,2315,2315,2315,2315,404
20240604,094900,555813145,2315,2300,2315,2290,4619
20240604,094800,545174620,2300,2300,2300,2300,5
20240604,094700,545163120,2300,2290,2300,2290,10599
20240604,094600,520891090,2290,2290,2290,2280,3022
20240604,094500,513999750,2290,2290,2290,2280,327
20240604,094400,513252430,2290,2285,2290,2285,2398
20240604,094300,507772995,2285,2280,2285,2280,36
20240604,094200,507690845,2280,2280,2280,2280,670
20240604,094100,506163245,2280,2285,2285,2280,1293
20240604,094000,503215150,2280,2280,2285,2280,2226
20240604,093900,498139765,2280,2290,2290,2280,6484
20240604,093800,483308605,2290,2295,2295,2290,5115
20240604,093700,471592895,2290,2290,2290,2290,69
20240604,093600,471434885,2300,2300,2300,2300,526
20240604,093500,470225085,2300,2310,2310,2300,2339
20240604,093400,464828085,2310,2300,2310,2290,2328
20240604,093300,459474175,2300,2305,2310,2290,1079
20240604,093200,456994010,2300,2300,2300,2295,427
20240604,093100,456012545,2295,2295,2300,2295,212
20240604,093000,455525950,2295,2300,2300,2295,2821
20240604,092900,449039550,2300,2290,2310,2290,5407
20240604,092800,436643350,2290,2295,2295,2290,2484
20240604,092700,430952455,2295,2295,2300,2295,196
20240604,092600,430502385,2300,2295,2300,2290,2599
20240604,092500,424528495,2295,2305,2305,2295,2948
20240604,092400,417748385,2300,2300,2305,2300,2510
20240604,092300,411975375,2300,2300,2300,2300,1361
20240604,092200,408845075,2305,2310,2310,2305,980
20240604,092100,406583105,2305,2290,2305,2290,1530
20240604,092000,403063955,2295,2295,2295,2290,470
20240604,091900,401987305,2290,2300,2300,2290,1091
20240604,091800,399484990,2295,2285,2295,2270,6730
20240604,091700,384107760,2275,2275,2280,2270,6983
20240604,091600,368215960,2265,2260,2275,2260,2595
20240604,091500,362350505,2260,2270,2280,2260,6170
20240604,091400,348363775,2270,2260,2270,2260,335
20240604,091300,347603505,2260,2260,2265,2260,2113
20240604,091200,342828100,2260,2275,2275,2260,6591
20240604,091100,327909955,2280,2275,2285,2260,11359
20240604,091000,302133720,2285,2285,2290,2280,10344
20240604,090900,278537870,2290,2285,2290,2280,8521
20240604,090800,259098410,2290,2290,2295,2280,20005
20240604,090700,213286170,2295,2305,2310,2290,21606
20240604,090600,163622560,2310,2310,2315,2305,7657
20240604,090500,145952295,2315,2310,2315,2305,608
20240604,090400,144549295,2310,2315,2320,2305,12316
20240604,090300,116089460,2310,2310,2315,2305,8075
20240604,090200,97456005,2310,2315,2320,2305,8406
20240604,090100,78035105,2315,2335,2335,2315,8585
20240604,090000,58130325,2335,2330,2360,2320,24171