stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,194100,14635444040,2985,2985,2985,2985,87508
20240604,194000,14635444040,2985,2985,2985,2985,0
20240604,193900,14635444040,2985,2985,2985,2985,0
20240604,193800,14635444040,2985,2985,2985,2985,0
20240604,193700,14635444040,2985,2985,2985,2985,0
20240604,193600,14635444040,2985,2985,2985,2985,0
20240604,193500,14635444040,2985,2985,2985,2985,0
20240604,193400,14635444040,2985,2985,2985,2985,0
20240604,193300,14635444040,2985,2985,2985,2985,0
20240604,193200,14635444040,2985,2985,2985,2985,0
20240604,193100,14635444040,2985,2985,2985,2985,0
20240604,193000,14635444040,2985,2985,2985,2985,0
20240604,192900,14635444040,2985,2985,2985,2985,0
20240604,192800,14635444040,2985,2985,2985,2985,0
20240604,192700,14635444040,2985,2985,2985,2985,0
20240604,192600,14635444040,2985,2985,2985,2985,0
20240604,192500,14635444040,2985,2985,2985,2985,0
20240604,192400,14635444040,2985,2985,2985,2985,0
20240604,192300,14635444040,2985,2985,2985,2985,0
20240604,192200,14635444040,2985,2985,2985,2985,0
20240604,192100,14635444040,2985,2985,2985,2985,0
20240604,192000,14635444040,2985,2985,2985,2985,0
20240604,191900,14635444040,2985,2985,2985,2985,0
20240604,191800,14635444040,2985,2985,2985,2985,0
20240604,191700,14635444040,2985,2985,2985,2985,0
20240604,191600,14635444040,2985,2985,2985,2985,0
20240604,191500,14635444040,2985,2985,2985,2985,0
20240604,191400,14635444040,2985,2985,2985,2985,0
20240604,191300,14635444040,2985,2985,2985,2985,0
20240604,191200,14635444040,2985,2985,2985,2985,0
20240604,191100,14635444040,2985,2985,2985,2985,87508
20240604,191000,14635444040,2985,2985,2985,2985,0
20240604,190900,14635444040,2985,2985,2985,2985,0
20240604,190800,14635444040,2985,2985,2985,2985,0
20240604,190700,14635444040,2985,2985,2985,2985,0
20240604,190600,14635444040,2985,2985,2985,2985,0
20240604,190500,14635444040,2985,2985,2985,2985,0
20240604,190400,14635444040,2985,2985,2985,2985,0
20240604,190300,14635444040,2985,2985,2985,2985,0
20240604,190200,14635444040,2985,2985,2985,2985,0
20240604,190100,14635444040,2985,2985,2985,2985,0
20240604,190000,14635444040,2985,2985,2985,2985,0
20240604,185900,14635444040,2985,2985,2985,2985,0
20240604,185800,14635444040,2985,2985,2985,2985,0
20240604,185700,14635444040,2985,2985,2985,2985,0
20240604,185600,14635444040,2985,2985,2985,2985,0
20240604,185500,14635444040,2985,2985,2985,2985,0
20240604,185400,14635444040,2985,2985,2985,2985,0
20240604,185300,14635444040,2985,2985,2985,2985,0
20240604,185200,14635444040,2985,2985,2985,2985,0
20240604,185100,14635444040,2985,2985,2985,2985,0
20240604,185000,14635444040,2985,2985,2985,2985,0
20240604,184900,14635444040,2985,2985,2985,2985,0
20240604,184800,14635444040,2985,2985,2985,2985,0
20240604,184700,14635444040,2985,2985,2985,2985,0
20240604,184600,14635444040,2985,2985,2985,2985,0
20240604,184500,14635444040,2985,2985,2985,2985,0
20240604,184400,14635444040,2985,2985,2985,2985,0
20240604,184300,14635444040,2985,2985,2985,2985,0
20240604,184200,14635444040,2985,2985,2985,2985,0
20240604,184100,14635444040,2985,2985,2985,2985,87508
20240604,184000,14635444040,2985,2985,2985,2985,0
20240604,183900,14635444040,2985,2985,2985,2985,0
20240604,183800,14635444040,2985,2985,2985,2985,0
20240604,183700,14635444040,2985,2985,2985,2985,0
20240604,183600,14635444040,2985,2985,2985,2985,0
20240604,183500,14635444040,2985,2985,2985,2985,0
20240604,183400,14635444040,2985,2985,2985,2985,0
20240604,183300,14635444040,2985,2985,2985,2985,0
20240604,183200,14635444040,2985,2985,2985,2985,0
20240604,183100,14635444040,2985,2985,2985,2985,0
20240604,183000,14635444040,2985,2985,2985,2985,0
20240604,182900,14635444040,2985,2985,2985,2985,0
20240604,182800,14635444040,2985,2985,2985,2985,0
20240604,182700,14635444040,2985,2985,2985,2985,0
20240604,182600,14635444040,2985,2985,2985,2985,0
20240604,182500,14635444040,2985,2985,2985,2985,0
20240604,182400,14635444040,2985,2985,2985,2985,0
20240604,182300,14635444040,2985,2985,2985,2985,0
20240604,182200,14635444040,2985,2985,2985,2985,0
20240604,182100,14635444040,2985,2985,2985,2985,0
20240604,182000,14635444040,2985,2985,2985,2985,0
20240604,181900,14635444040,2985,2985,2985,2985,0
20240604,181800,14635444040,2985,2985,2985,2985,0
20240604,181700,14635444040,2985,2985,2985,2985,0
20240604,181600,14635444040,2985,2985,2985,2985,0
20240604,181500,14635444040,2985,2985,2985,2985,0
20240604,181400,14635444040,2985,2985,2985,2985,0
20240604,181300,14635444040,2985,2985,2985,2985,0
20240604,181200,14635444040,2985,2985,2985,2985,0
20240604,181100,14635444040,2985,2985,2985,2985,87508
20240604,181000,14635444040,2985,2985,2985,2985,0
20240604,180900,14635444040,2985,2985,2985,2985,0
20240604,180800,14635444040,2985,2985,2985,2985,0
20240604,180700,14635444040,2985,2985,2985,2985,0
20240604,180600,14635444040,2985,2985,2985,2985,0
20240604,180500,14635444040,2985,2985,2985,2985,0
20240604,180400,14635444040,2985,2985,2985,2985,0
20240604,180300,14635444040,2985,2985,2985,2985,0
20240604,180200,14635444040,2985,2985,2985,2985,0
20240604,180100,14635444040,2985,2985,2985,2985,0
20240604,180000,14635444040,2985,2985,2985,2985,0
20240604,175900,14635444040,2985,2985,2985,2985,0
20240604,175800,14635444040,2985,2985,2985,2985,0
20240604,175700,14635444040,2985,2985,2985,2985,0
20240604,175600,14635444040,2985,2985,2985,2985,0
20240604,175500,14635444040,2985,2985,2985,2985,0
20240604,175400,14635444040,2985,2985,2985,2985,0
20240604,175300,14635444040,2985,2985,2985,2985,0
20240604,175200,14635444040,2985,2985,2985,2985,0
20240604,175100,14635444040,2985,2985,2985,2985,0
20240604,175000,14635444040,2985,2985,2985,2985,0
20240604,174900,14635444040,2985,2985,2985,2985,0
20240604,174800,14635444040,2985,2985,2985,2985,0
20240604,174700,14635444040,2985,2985,2985,2985,0
20240604,174600,14635444040,2985,2985,2985,2985,0
20240604,174500,14635444040,2985,2985,2985,2985,0
20240604,174400,14635444040,2985,2985,2985,2985,0
20240604,174300,14635444040,2985,2985,2985,2985,0
20240604,174200,14635444040,2985,2985,2985,2985,0
20240604,174100,14635444040,2985,2985,2985,2985,87508
20240604,174000,14635444040,2985,2985,2985,2985,0
20240604,173900,14635444040,2985,2985,2985,2985,0
20240604,173800,14635444040,2985,2985,2985,2985,0
20240604,173700,14635444040,2985,2985,2985,2985,0
20240604,173600,14635444040,2985,2985,2985,2985,0
20240604,173500,14635444040,2985,2985,2985,2985,0
20240604,173400,14635444040,2985,2985,2985,2985,0
20240604,173300,14635444040,2985,2985,2985,2985,0
20240604,173200,14635444040,2985,2985,2985,2985,0
20240604,173100,14635444040,2985,2985,2985,2985,0
20240604,173000,14635444040,2985,2985,2985,2985,0
20240604,172900,14635444040,2985,2985,2985,2985,0
20240604,172800,14635444040,2985,2985,2985,2985,0
20240604,172700,14635444040,2985,2985,2985,2985,0
20240604,172600,14635444040,2985,2985,2985,2985,0
20240604,172500,14635444040,2985,2985,2985,2985,0
20240604,172400,14635444040,2985,2985,2985,2985,0
20240604,172300,14635444040,2985,2985,2985,2985,0
20240604,172200,14635444040,2985,2985,2985,2985,0
20240604,172100,14635444040,2985,2985,2985,2985,0
20240604,172000,14635444040,2985,2985,2985,2985,0
20240604,171900,14635444040,2985,2985,2985,2985,0
20240604,171800,14635444040,2985,2985,2985,2985,0
20240604,171700,14635444040,2985,2985,2985,2985,0
20240604,171600,14635444040,2985,2985,2985,2985,0
20240604,171500,14635444040,2985,2985,2985,2985,0
20240604,171400,14635444040,2985,2985,2985,2985,0
20240604,171300,14635444040,2985,2985,2985,2985,0
20240604,171200,14635444040,2985,2985,2985,2985,0
20240604,171100,14635444040,2985,2985,2985,2985,87508
20240604,171000,14635444040,2985,2985,2985,2985,0
20240604,170900,14635444040,2985,2985,2985,2985,0
20240604,170800,14635444040,2985,2985,2985,2985,0
20240604,170700,14635444040,2985,2985,2985,2985,0
20240604,170600,14635444040,2985,2985,2985,2985,0
20240604,170500,14635444040,2985,2985,2985,2985,0
20240604,170400,14635444040,2985,2985,2985,2985,0
20240604,170300,14635444040,2985,2985,2985,2985,0
20240604,170200,14635444040,2985,2985,2985,2985,0
20240604,170100,14635444040,2985,2985,2985,2985,0
20240604,170000,14635444040,2985,2985,2985,2985,0
20240604,165900,14635444040,2985,2985,2985,2985,0
20240604,165800,14635444040,2985,2985,2985,2985,0
20240604,165700,14635444040,2985,2985,2985,2985,0
20240604,165600,14635444040,2985,2985,2985,2985,0
20240604,165500,14635444040,2985,2985,2985,2985,0
20240604,165400,14635444040,2985,2985,2985,2985,0
20240604,165300,14635444040,2985,2985,2985,2985,0
20240604,165200,14635444040,2985,2985,2985,2985,0
20240604,165100,14635444040,2985,2985,2985,2985,0
20240604,165000,14635444040,2985,2985,2985,2985,0
20240604,164900,14635444040,2985,2985,2985,2985,0
20240604,164800,14635444040,2985,2985,2985,2985,0
20240604,164700,14635444040,2985,2985,2985,2985,0
20240604,164600,14635444040,2985,2985,2985,2985,0
20240604,164500,14635444040,2985,2985,2985,2985,0
20240604,164400,14635444040,2985,2985,2985,2985,0
20240604,164300,14635444040,2985,2985,2985,2985,0
20240604,164200,14635444040,2985,2985,2985,2985,0
20240604,164100,14635444040,2985,2985,2985,2985,87508
20240604,164000,14635444040,2985,2985,2985,2985,0
20240604,163900,14635444040,2985,2985,2985,2985,0
20240604,163800,14635444040,2985,2985,2985,2985,0
20240604,163700,14635444040,2985,2985,2985,2985,0
20240604,163600,14635444040,2985,2985,2985,2985,0
20240604,163500,14635444040,2985,2985,2985,2985,0
20240604,163400,14635444040,2985,2985,2985,2985,0
20240604,163300,14635444040,2985,2985,2985,2985,0
20240604,163200,14635444040,2985,2985,2985,2985,0
20240604,163100,14635444040,2985,2985,2985,2985,0
20240604,163000,14635444040,2985,2985,2985,2985,0
20240604,162900,14635444040,2985,2985,2985,2985,0
20240604,162800,14635444040,2985,2985,2985,2985,0
20240604,162700,14635444040,2985,2985,2985,2985,0
20240604,162600,14635444040,2985,2985,2985,2985,0
20240604,162500,14635444040,2985,2985,2985,2985,0
20240604,162400,14635444040,2985,2985,2985,2985,0
20240604,162300,14635444040,2985,2985,2985,2985,0
20240604,162200,14635444040,2985,2985,2985,2985,0
20240604,162100,14635444040,2985,2985,2985,2985,0
20240604,162000,14635444040,2985,2985,2985,2985,0
20240604,161900,14635444040,2985,2985,2985,2985,0
20240604,161800,14635444040,2985,2985,2985,2985,0
20240604,161700,14635444040,2985,2985,2985,2985,0
20240604,161600,14635444040,2985,2985,2985,2985,0
20240604,161500,14635444040,2985,2985,2985,2985,0
20240604,161400,14635444040,2985,2985,2985,2985,0
20240604,161300,14635444040,2985,2985,2985,2985,0
20240604,161200,14635444040,2985,2985,2985,2985,0
20240604,161100,14635444040,2985,2985,2985,2985,87508
20240604,161000,14635444040,2985,2985,2985,2985,0
20240604,160900,14635444040,2985,2985,2985,2985,0
20240604,160800,14635444040,2985,2985,2985,2985,0
20240604,160700,14635444040,2985,2985,2985,2985,0
20240604,160600,14635444040,2985,2985,2985,2985,0
20240604,160500,14635444040,2985,2985,2985,2985,0
20240604,160400,14635444040,2985,2985,2985,2985,0
20240604,160300,14635444040,2985,2985,2985,2985,0
20240604,160200,14635444040,2985,2985,2985,2985,0
20240604,160100,14635444040,2985,2985,2985,2985,0
20240604,160000,14635444040,2985,2985,2985,2985,0
20240604,155900,14635444040,2985,2985,2985,2985,0
20240604,155800,14635444040,2985,2985,2985,2985,0
20240604,155700,14635444040,2985,2985,2985,2985,0
20240604,155600,14635444040,2985,2985,2985,2985,0
20240604,155500,14635444040,2985,2985,2985,2985,0
20240604,155400,14635444040,2985,2985,2985,2985,0
20240604,155300,14635444040,2985,2985,2985,2985,0
20240604,155200,14635444040,2985,2985,2985,2985,0
20240604,155100,14635444040,2985,2985,2985,2985,0
20240604,155000,14635444040,2985,2985,2985,2985,0
20240604,154900,14635444040,2985,2985,2985,2985,0
20240604,154800,14635444040,2985,2985,2985,2985,0
20240604,154700,14635444040,2985,2985,2985,2985,0
20240604,154600,14635444040,2985,2985,2985,2985,0
20240604,154500,14635444040,2985,2985,2985,2985,0
20240604,154400,14635444040,2985,2985,2985,2985,0
20240604,154300,14635444040,2985,2985,2985,2985,0
20240604,154200,14635444040,2985,2985,2985,2985,0
20240604,154100,14635444040,2985,2985,2985,2985,87508
20240604,154000,14635444040,2985,2985,2985,2985,0
20240604,153900,14635444040,2985,2985,2985,2985,0
20240604,153800,14635444040,2985,2985,2985,2985,0
20240604,153700,14635444040,2985,2985,2985,2985,0
20240604,153600,14635444040,2985,2985,2985,2985,0
20240604,153500,14635444040,2985,2985,2985,2985,0
20240604,153400,14635444040,2985,2985,2985,2985,0
20240604,153300,14635444040,2985,2985,2985,2985,0
20240604,153200,14635444040,2985,2985,2985,2985,0
20240604,153100,14635444040,2985,2985,2985,2985,0
20240604,153000,14635444040,2985,2985,2985,2985,87508
20240604,152900,14374232660,2955,2955,2955,2955,0
20240604,152800,14374232660,2955,2955,2955,2955,0
20240604,152700,14374232660,2955,2955,2955,2955,0
20240604,152600,14374232660,2955,2955,2955,2955,0
20240604,152500,14374232660,2955,2955,2955,2955,0
20240604,152400,14374232660,2955,2955,2955,2955,0
20240604,152300,14374232660,2955,2955,2955,2955,0
20240604,152200,14374232660,2955,2955,2955,2955,0
20240604,152100,14374232660,2955,2955,2955,2955,0
20240604,152000,14374232660,2955,2955,2955,2955,0
20240604,151900,14374232660,2955,2945,2970,2935,29727
20240604,151800,14286432670,2940,2940,2945,2940,4793
20240604,151700,14272329850,2945,2950,2950,2940,6897
20240604,151600,14252035130,2950,2945,2950,2940,7573
20240604,151500,14229722070,2945,2945,2950,2940,5705
20240604,151400,14212926130,2945,2950,2950,2945,10500
20240604,151300,14181980645,2940,2940,2950,2940,15173
20240604,151200,14137285250,2945,2945,2950,2940,18159
20240604,151100,14083849645,2945,2935,2945,2935,11875
20240604,151000,14048934740,2940,2915,2940,2915,25447
20240604,150900,13974429290,2920,2905,2920,2905,3237
20240604,150800,13965008775,2910,2900,2915,2900,14740
20240604,150700,13922194245,2900,2900,2905,2895,3009
20240604,150600,13913477025,2905,2900,2905,2900,4036
20240604,150500,13901772515,2905,2900,2910,2900,3485
20240604,150400,13891658795,2910,2905,2910,2900,6673
20240604,150300,13872291875,2905,2895,2910,2895,3997
20240604,150200,13860716575,2895,2895,2910,2895,15384
20240604,150100,13816125640,2895,2905,2910,2895,8648
20240604,150000,13791040610,2905,2910,2915,2905,5162
20240604,145900,13776027635,2910,2920,2920,2910,9251
20240604,145800,13749068060,2920,2915,2920,2915,8170
20240604,145700,13725236790,2915,2915,2925,2910,1835
20240604,145600,13719888110,2915,2925,2925,2915,12187
20240604,145500,13684351035,2925,2925,2930,2925,3285
20240604,145400,13674742050,2925,2920,2925,2920,576
20240604,145300,13673059305,2925,2920,2925,2920,342
20240604,145200,13672060320,2930,2925,2930,2925,4403
20240604,145100,13659181485,2925,2925,2930,2920,6819
20240604,145000,13639236045,2925,2920,2925,2915,4229
20240604,144900,13626868355,2920,2915,2925,2915,2701
20240604,144800,13618983755,2920,2920,2925,2920,5209
20240604,144700,13603773465,2925,2930,2930,2920,2868
20240604,144600,13595383180,2930,2925,2930,2925,7671
20240604,144500,13572926925,2930,2925,2930,2925,2886
20240604,144400,13564485230,2930,2930,2935,2930,3539
20240604,144300,13554115955,2930,2925,2935,2920,11977
20240604,144200,13519068615,2925,2920,2925,2920,1641
20240604,144100,13514274870,2925,2935,2935,2920,6497
20240604,144000,13495264570,2935,2910,2935,2910,12633
20240604,143900,13458309725,2915,2900,2915,2900,7130
20240604,143800,13437595550,2900,2900,2900,2885,7669
20240604,143700,13415437095,2885,2900,2900,2885,7370
20240604,143600,13394145290,2900,2895,2900,2880,15122
20240604,143500,13350380450,2895,2905,2910,2880,53883
20240604,143400,13194136240,2905,2920,2920,2905,16116
20240604,143300,13147235940,2920,2920,2920,2915,9757
20240604,143200,13118760500,2925,2925,2935,2920,2088
20240604,143100,13112648750,2925,2915,2925,2915,3848
20240604,143000,13101408435,2920,2915,2925,2915,6492
20240604,142900,13082452455,2920,2920,2925,2915,36759
20240604,142800,12975115175,2925,2930,2930,2925,19256
20240604,142700,12918776790,2930,2930,2935,2930,3140
20240604,142600,12909575990,2930,2935,2940,2930,19257
20240604,142500,12853139610,2935,2935,2940,2935,2341
20240604,142400,12846265975,2935,2935,2940,2930,12936
20240604,142300,12808328285,2935,2950,2950,2935,12576
20240604,142200,12771332620,2950,2940,2950,2935,5673
20240604,142100,12754637620,2940,2950,2955,2935,39883
20240604,142000,12637323140,2950,2955,2955,2950,17566
20240604,141900,12585495630,2955,2960,2960,2955,18720
20240604,141800,12530169220,2955,2960,2960,2955,8193
20240604,141700,12505938530,2960,2965,2965,2960,2580
20240604,141600,12498292730,2965,2965,2965,2960,3118
20240604,141500,12489061280,2965,2960,2965,2960,2388
20240604,141400,12481988360,2965,2960,2965,2955,4111
20240604,141300,12469819805,2960,2965,2965,2960,2545
20240604,141200,12462284705,2965,2960,2965,2960,1354
20240604,141100,12458271790,2960,2960,2965,2960,9427
20240604,141000,12430367780,2960,2960,2970,2960,6552
20240604,140900,12410965790,2960,2965,2975,2960,26051
20240604,140800,12333803420,2965,2970,2970,2965,3400
20240604,140700,12323714650,2965,2970,2975,2965,5656
20240604,140600,12306916895,2970,2970,2975,2965,1603
20240604,140500,12302160275,2965,2970,2970,2965,5867
20240604,140400,12284762080,2970,2970,2970,2965,1249
20240604,140300,12281054840,2970,2970,2970,2965,4628
20240604,140200,12267311515,2975,2975,2975,2975,1862
20240604,140100,12261772065,2975,2975,2975,2975,10
20240604,140000,12261742315,2975,2970,2975,2965,23903
20240604,135900,12190819850,2970,2975,2975,2970,4422
20240604,135800,12177677365,2980,2975,2980,2970,250
20240604,135700,12176933550,2975,2975,2975,2970,7704
20240604,135600,12154045545,2975,2975,2980,2970,2356
20240604,135500,12147036430,2970,2975,2980,2970,10561
20240604,135400,12115617640,2975,2980,2980,2975,11051
20240604,135300,12082740815,2980,2980,2985,2975,2182
20240604,135200,12076240100,2980,2980,2985,2975,4142
20240604,135100,12063899765,2985,2985,2990,2985,4890
20240604,135000,12049303080,2990,2985,2990,2985,806
20240604,134900,12046896665,2985,2985,2990,2985,840
20240604,134800,12044388985,2985,2980,2985,2980,1118
20240604,134700,12041054095,2980,2980,2980,2975,3358
20240604,134600,12031050680,2980,2990,2995,2980,19318
20240604,134500,11973400445,2990,2990,2995,2985,1531
20240604,134400,11968823550,2990,2985,2990,2985,7746
20240604,134300,11945676585,2985,2990,2990,2985,4129
20240604,134200,11933351200,2990,2990,2990,2985,1715
20240604,134100,11928230330,2990,2990,2990,2985,1931
20240604,134000,11922465790,2990,2995,2995,2990,7277
20240604,133900,11900707380,2995,2990,2995,2990,1968
20240604,133800,11894822235,2990,2995,2995,2990,3964
20240604,133700,11882967950,2995,2995,2995,2990,1196
20240604,133600,11879390480,2995,3000,3000,2995,6584
20240604,133500,11859668895,3000,3000,3000,2995,297
20240604,133400,11858778260,3000,3000,3000,2995,259
20240604,133300,11858002510,3000,2995,3000,2995,4231
20240604,133200,11845325175,2995,2995,3000,2995,1466
20240604,133100,11840933160,3000,3000,3000,2995,666
20240604,133000,11838938305,3000,2995,3000,2995,1558
20240604,132900,11834264430,3000,3000,3000,2995,1005
20240604,132800,11831254435,3000,3000,3000,3000,125
20240604,132700,11830879435,3005,3000,3005,2995,2674
20240604,132600,11822860985,3000,3000,3005,2995,2083
20240604,132500,11816611975,2995,3000,3000,2995,165
20240604,132400,11816117275,3000,3000,3005,2995,2667
20240604,132300,11808116565,3000,3005,3005,3000,120
20240604,132200,11807756465,3005,3005,3010,3000,4548
20240604,132100,11794089905,3005,3005,3010,3005,1340
20240604,132000,11790061685,3010,3010,3015,3005,3617
20240604,131900,11779177205,3010,3010,3010,3010,5816
20240604,131800,11761671045,3005,3000,3005,3000,3043
20240604,131700,11752531815,3005,2995,3005,2995,362
20240604,131600,11751446310,2995,3005,3005,2995,2488
20240604,131500,11743983265,3005,3000,3005,3000,5545
20240604,131400,11727348005,3000,3000,3000,3000,5070
20240604,131300,11712138005,2995,2995,2995,2990,3856
20240604,131200,11700592785,2995,3000,3000,2995,1898
20240604,131100,11694907945,3000,2990,3000,2990,2009
20240604,131000,11688899995,2990,2995,2995,2990,1960
20240604,130900,11683030595,2990,2990,3000,2985,10702
20240604,130800,11651071880,2990,2985,2990,2985,1536
20240604,130700,11646479980,2985,2990,3000,2985,9045
20240604,130600,11619424070,2995,2990,3000,2985,2785
20240604,130500,11611097205,2990,2985,2990,2985,340
20240604,130400,11610081455,2985,2990,2990,2985,1051
20240604,130300,11606944205,2990,2990,2990,2985,3837
20240604,130200,11595486705,2990,3000,3000,2985,23515
20240604,130100,11525096965,3000,3005,3015,3000,8415
20240604,130000,11499780145,3015,3005,3015,3005,6175
20240604,125900,11481224260,3010,3010,3015,3005,720
20240604,125800,11479058135,3010,3015,3020,3010,2372
20240604,125700,11471910040,3020,3020,3020,3015,3706
20240604,125600,11460723380,3025,3025,3025,3020,1749
20240604,125500,11455439255,3025,3015,3025,3010,3023
20240604,125400,11446308390,3015,3020,3020,3015,4385
20240604,125300,11433082245,3025,3020,3030,3020,3219
20240604,125200,11423346155,3020,3010,3020,3010,9902
20240604,125100,11393521550,3010,3005,3015,3005,970
20240604,125000,11390603635,3005,3010,3015,3000,8414
20240604,124900,11365322090,3015,3015,3015,3005,13745
20240604,124800,11323956185,3015,3020,3025,3015,5702
20240604,124700,11306751720,3020,3020,3025,3020,5029
20240604,124600,11291563165,3020,3025,3025,3020,16244
20240604,124500,11242485025,3025,3035,3035,3025,11964
20240604,124400,11206236555,3035,3040,3045,3035,15303
20240604,124300,11159723080,3040,3040,3045,3035,7693
20240604,124200,11136336845,3040,3040,3045,3030,8468
20240604,124100,11110588380,3035,3035,3040,3030,9017
20240604,124000,11083256480,3035,3040,3045,3035,10584
20240604,123900,11051083900,3045,3045,3045,3035,12736
20240604,123800,11012354915,3045,3040,3045,3035,11944
20240604,123700,10976042640,3040,3030,3040,3025,12392
20240604,123600,10938408625,3030,3040,3045,3030,17949
20240604,123500,10883915715,3040,3015,3040,3015,36913
20240604,123400,10772201295,3010,3015,3015,3005,7915
20240604,123300,10748359640,3015,3010,3015,3000,4342
20240604,123200,10735301570,3010,3020,3025,3010,5512
20240604,123100,10718689285,3020,3025,3030,3015,8871
20240604,123000,10691862545,3025,3035,3040,3025,12790
20240604,122900,10653092510,3030,3030,3040,3025,14347
20240604,122800,10609588035,3030,3025,3030,3025,13103
20240604,122700,10569918655,3025,3005,3030,3000,26166
20240604,122600,10491012160,3000,2995,3000,2995,3328
20240604,122500,10481038555,2995,2995,3000,2995,695
20240604,122400,10478956865,2995,2995,3000,2995,1670
20240604,122300,10473955200,3000,3000,3000,2995,2593
20240604,122200,10466187490,3000,3005,3010,3000,7945
20240604,122100,10442331070,3005,3005,3010,3000,6109
20240604,122000,10423968780,3005,2985,3010,2985,38333
20240604,121900,10309101450,2985,2990,2990,2980,3350
20240604,121800,10299110555,2985,2990,2990,2980,2446
20240604,121700,10291812605,2985,2985,2990,2985,3506
20240604,121600,10281334635,2990,2985,2990,2985,6663
20240604,121500,10261436185,2985,2980,2985,2975,869
20240604,121400,10258847335,2980,2980,2985,2975,1848
20240604,121300,10253341745,2980,2975,2985,2975,3027
20240604,121200,10244323700,2975,2975,2975,2965,2239
20240604,121100,10237678405,2975,2965,2980,2965,769
20240604,121000,10235390695,2970,2980,2980,2965,6677
20240604,120900,10215554325,2980,2980,2980,2975,814
20240604,120800,10213129430,2975,2980,2985,2975,2203
20240604,120700,10206566290,2985,2975,2985,2975,3501
20240604,120600,10196143355,2975,2975,2980,2975,769
20240604,120500,10193853060,2975,2975,2980,2975,1512
20240604,120400,10189351600,2975,2980,2980,2975,462
20240604,120300,10187976075,2975,2975,2975,2975,397
20240604,120200,10186795000,2975,2975,2980,2975,450
20240604,120100,10185456245,2975,2975,2980,2975,2415
20240604,120000,10178271610,2980,2980,2980,2975,1407
20240604,115900,10174081255,2975,2980,2980,2975,706
20240604,115800,10171977710,2975,2970,2975,2970,1750
20240604,115700,10166776020,2970,2975,2975,2970,2567
20240604,115600,10159151160,2975,2975,2980,2970,1266
20240604,115500,10155387520,2980,2985,2985,2970,6473
20240604,115400,10136116635,2980,2975,2985,2975,4339
20240604,115300,10123172695,2980,2975,2980,2960,3754
20240604,115200,10112010155,2975,2975,2975,2965,5355
20240604,115100,10096091055,2975,2960,2975,2960,3097
20240604,115000,10086883410,2970,2960,2970,2960,6306
20240604,114900,10068197615,2960,2960,2960,2955,6074
20240604,114800,10050223555,2960,2960,2965,2960,12094
20240604,114700,10014425145,2960,2965,2965,2960,1842
20240604,114600,10008967775,2965,2965,2970,2960,2655
20240604,114500,10001097460,2965,2965,2975,2965,3056
20240604,114400,9992019895,2965,2965,2970,2960,12278
20240604,114300,9955660230,2960,2970,2975,2960,9647
20240604,114200,9927071595,2965,2975,2980,2965,17781
20240604,114100,9874238110,2980,2985,2985,2975,2412
20240604,114000,9867051120,2980,2990,2990,2980,6777
20240604,113900,9846855645,2980,2990,2990,2980,2644
20240604,113800,9838963580,2995,2990,2995,2980,10557
20240604,113700,9807458755,2990,2995,2995,2990,1307
20240604,113600,9803550340,2995,2995,2995,2990,1906
20240604,113500,9797851190,2995,3000,3000,2995,1802
20240604,113400,9792453020,3000,2985,3000,2985,13449
20240604,113300,9752267155,2985,2985,2985,2980,651
20240604,113200,9750326630,2985,2980,2985,2975,5044
20240604,113100,9735298775,2980,2980,2985,2975,8979
20240604,113000,9708556270,2980,2990,2990,2980,3878
20240604,112900,9696991670,2990,2985,2990,2985,1622
20240604,112800,9692149995,2985,2985,2990,2980,8142
20240604,112700,9667856900,2985,2985,2995,2985,3094
20240604,112600,9658610800,2985,2985,2990,2985,2458
20240604,112500,9651266410,2985,2990,2995,2980,4460
20240604,112400,9637961900,2995,2990,2995,2985,4096
20240604,112300,9625700730,2990,2990,2990,2985,2461
20240604,112200,9618354585,2990,2990,2990,2990,1746
20240604,112100,9613134045,2990,2985,2995,2985,5359
20240604,112000,9597112070,2985,2985,2985,2985,2527
20240604,111900,9589568975,2985,2990,2990,2985,2638
20240604,111800,9581694385,2990,2990,2990,2985,2325
20240604,111700,9574748560,2990,2990,2990,2985,2297
20240604,111600,9567883305,2985,2995,2995,2985,2381
20240604,111500,9560775270,3000,2995,3000,2985,5452
20240604,111400,9544485110,2995,3005,3005,2995,2888
20240604,111300,9535821750,3005,2995,3005,2995,3123
20240604,111200,9526446925,2995,2995,2995,2990,6027
20240604,111100,9508411110,2995,2995,2995,2990,4161
20240604,111000,9495954470,2995,3000,3005,2995,6973
20240604,110900,9475060335,3000,3000,3005,3000,364
20240604,110800,9473968315,3005,3000,3005,3000,699
20240604,110700,9471870530,3000,3000,3005,2995,6815
20240604,110600,9451428525,3000,3000,3000,2995,773
20240604,110500,9449112275,3000,3000,3000,2995,1655
20240604,110400,9444153670,3000,3010,3010,2990,4090
20240604,110300,9431887270,2995,2990,3010,2985,18876
20240604,110200,9375263395,2995,2995,2995,2990,1387
20240604,110100,9371113895,2990,2990,2995,2990,895
20240604,110000,9368435240,2995,2990,2995,2980,5585
20240604,105900,9351754060,2985,2985,2990,2985,9493
20240604,105800,9323414825,2985,2990,3005,2985,12945
20240604,105700,9284729600,3000,3005,3005,2990,13207
20240604,105600,9245171315,3010,3000,3010,3000,10782
20240604,105500,9212796855,3005,3000,3005,3000,2794
20240604,105400,9204414850,3000,3005,3010,3000,5444
20240604,105300,9188067540,3010,3005,3010,3005,578
20240604,105200,9186328770,3005,3000,3005,3000,8533
20240604,105100,9160704720,3000,3005,3005,3000,2668
20240604,105000,9152687670,3005,3000,3005,3000,802
20240604,104900,9150280230,3000,3000,3005,3000,6847
20240604,104800,9129733690,3005,3000,3010,3000,2291
20240604,104700,9122860005,3000,3000,3000,2995,16150
20240604,104600,9074412045,3000,3015,3015,2995,17052
20240604,104500,9023207945,3015,3005,3020,3005,1741
20240604,104400,9017965115,3005,3010,3025,3005,14360
20240604,104300,8974693040,3015,3010,3015,3005,3540
20240604,104200,8964037915,3010,3010,3010,3000,6390
20240604,104100,8944829885,3005,3000,3010,2995,13658
20240604,104000,8903846055,3000,3015,3015,3000,17375
20240604,103900,8851620695,3015,3015,3015,3010,1446
20240604,103800,8847263060,3015,3015,3020,3015,4664
20240604,103700,8833201050,3020,3020,3025,3015,2983
20240604,103600,8824194185,3025,3010,3030,3010,7154
20240604,103500,8802582845,3015,3015,3025,3010,14692
20240604,103400,8758315755,3015,3030,3030,3015,16320
20240604,103300,8709002575,3030,3035,3035,3025,7228
20240604,103200,8687110760,3035,3035,3035,3025,16141
20240604,103100,8638183415,3035,3040,3045,3030,15871
20240604,103000,8589995205,3040,3050,3055,3040,25609
20240604,102900,8511955370,3050,3050,3060,3050,30915
20240604,102800,8417495780,3055,3060,3060,3045,49429
20240604,102700,8266498200,3055,3035,3060,3030,92787
20240604,102600,7983580280,3035,3010,3035,3005,36965
20240604,102500,7871879100,3010,3020,3020,3010,3594
20240604,102400,7861039060,3020,3030,3030,3020,3799
20240604,102300,7849544300,3030,3020,3030,3020,3843
20240604,102200,7837920320,3020,3030,3030,3020,12711
20240604,102100,7799494570,3030,3005,3030,3005,14097
20240604,102000,7756925165,3005,3010,3010,3005,4158
20240604,101900,7744427720,3010,3010,3010,3010,1254
20240604,101800,7740653180,3010,3005,3010,3000,4563
20240604,101700,7726951875,3000,3005,3010,2995,7413
20240604,101600,7704708585,3005,3005,3010,3000,5602
20240604,101500,7687879230,3010,3015,3020,3005,14810
20240604,101400,7643290220,3020,3020,3025,3015,5958
20240604,101300,7625287980,3025,3020,3030,3020,10756
20240604,101200,7592778860,3020,3015,3030,3010,12924
20240604,101100,7553703605,3020,3020,3035,3015,26225
20240604,101000,7474387675,3020,3005,3025,3005,15190
20240604,100900,7428558495,3005,3005,3010,3000,3063
20240604,100800,7419343670,3010,3000,3010,3000,14162
20240604,100700,7376821845,3000,2995,3000,2985,44295
20240604,100600,7244330365,2995,3000,3005,2990,6724
20240604,100500,7224184270,3005,3000,3005,2995,9824
20240604,100400,7194706220,3000,3005,3005,2990,23356
20240604,100300,7124676145,3010,3010,3015,3005,4767
20240604,100200,7110325775,3005,3010,3015,3005,11265
20240604,100100,7076418980,3010,3020,3020,3000,14829
20240604,100000,7031726790,3025,3020,3025,3015,9875
20240604,095900,7001886535,3020,3005,3025,3005,18378
20240604,095800,6946383010,3005,2995,3010,2975,12605
20240604,095700,6908668380,2975,3020,3025,2975,60652
20240604,095600,6726461665,3025,3030,3035,3015,36151
20240604,095500,6617100025,3035,3045,3050,3030,80574
20240604,095400,6372032525,3045,3030,3050,3020,117672
20240604,095300,6014357215,3020,3010,3035,2995,65527
20240604,095200,5816750955,3015,2990,3015,2990,41341
20240604,095100,5692765200,2990,2990,2995,2985,19661
20240604,095000,5633989985,2995,2985,2995,2980,19203
20240604,094900,5576615260,2985,2990,2990,2980,7796
20240604,094800,5553339470,2990,2980,2990,2965,25671
20240604,094700,5476866885,2980,2985,2985,2965,17189
20240604,094600,5425768095,2975,2980,2985,2970,24663
20240604,094500,5352316770,2985,2970,2985,2970,21112
20240604,094400,5289464300,2975,2975,2980,2970,7892
20240604,094300,5265989250,2980,2980,2985,2960,33441
20240604,094200,5166710855,2985,2975,2990,2970,20792
20240604,094100,5104753185,2975,2970,2975,2955,26386
20240604,094000,5026456465,2975,2985,2995,2955,46281
20240604,093900,4888948090,2990,3005,3005,2985,33846
20240604,093800,4787590020,3005,3020,3025,3000,131013
20240604,093700,4393299180,3020,2970,3030,2965,167338
20240604,093600,3889214535,2970,2970,2970,2955,21026
20240604,093500,3826938305,2970,2990,2995,2965,89256
20240604,093400,3560533645,2985,2955,2985,2935,93801
20240604,093300,3282388470,2950,2920,2970,2915,86196
20240604,093200,3028728465,2915,2900,2915,2895,15091
20240604,093100,2984872760,2900,2900,2900,2885,5586
20240604,093000,2968698345,2900,2890,2910,2890,17540
20240604,092900,2917832790,2880,2880,2885,2875,8807
20240604,092800,2892468215,2880,2890,2890,2875,6372
20240604,092700,2874101970,2895,2895,2895,2885,1717
20240604,092600,2869135220,2895,2895,2895,2885,3715
20240604,092500,2858394870,2895,2905,2920,2890,26871
20240604,092400,2780311030,2905,2890,2910,2875,32580
20240604,092300,2686197705,2885,2870,2890,2870,32795
20240604,092200,2591768530,2875,2875,2880,2865,11298
20240604,092100,2559308515,2875,2840,2875,2835,25020
20240604,092000,2488020720,2840,2830,2840,2830,15057
20240604,091900,2445375600,2830,2845,2845,2830,36840
20240604,091800,2340951400,2845,2840,2850,2840,19918
20240604,091700,2284332310,2845,2850,2850,2845,5307
20240604,091600,2269231600,2850,2845,2850,2835,28255
20240604,091500,2188903120,2840,2865,2865,2840,34008
20240604,091400,2091992785,2865,2855,2870,2855,6963
20240604,091300,2072061115,2860,2860,2865,2850,20604
20240604,091200,2013208115,2860,2855,2870,2855,9903
20240604,091100,1984890145,2860,2860,2865,2850,28349
20240604,091000,1903932360,2860,2870,2875,2860,20813
20240604,090900,1844275855,2870,2865,2875,2850,83638
20240604,090800,1605222520,2865,2870,2880,2865,27596
20240604,090700,1526080025,2870,2880,2885,2865,49549
20240604,090600,1383707855,2885,2880,2900,2870,39333
20240604,090500,1270365400,2880,2905,2905,2830,103168
20240604,090400,974699055,2900,2945,2950,2900,98511
20240604,090300,686613515,2950,2955,2960,2940,8239
20240604,090200,662312360,2955,2930,2955,2920,31781
20240604,090100,569299710,2930,2970,2995,2925,107037
20240604,090000,252878165,2965,2960,2985,2960,76639