stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,210900,22119973430,6160,6160,6160,6160,42336
20240604,210800,22119973430,6160,6160,6160,6160,0
20240604,210700,22119973430,6160,6160,6160,6160,0
20240604,210600,22119973430,6160,6160,6160,6160,0
20240604,210500,22119973430,6160,6160,6160,6160,0
20240604,210400,22119973430,6160,6160,6160,6160,0
20240604,210300,22119973430,6160,6160,6160,6160,0
20240604,210200,22119973430,6160,6160,6160,6160,0
20240604,210100,22119973430,6160,6160,6160,6160,0
20240604,210000,22119973430,6160,6160,6160,6160,0
20240604,205900,22119973430,6160,6160,6160,6160,0
20240604,205800,22119973430,6160,6160,6160,6160,0
20240604,205700,22119973430,6160,6160,6160,6160,0
20240604,205600,22119973430,6160,6160,6160,6160,0
20240604,205500,22119973430,6160,6160,6160,6160,0
20240604,205400,22119973430,6160,6160,6160,6160,0
20240604,205300,22119973430,6160,6160,6160,6160,0
20240604,205200,22119973430,6160,6160,6160,6160,0
20240604,205100,22119973430,6160,6160,6160,6160,0
20240604,205000,22119973430,6160,6160,6160,6160,0
20240604,204900,22119973430,6160,6160,6160,6160,0
20240604,204800,22119973430,6160,6160,6160,6160,0
20240604,204700,22119973430,6160,6160,6160,6160,0
20240604,204600,22119973430,6160,6160,6160,6160,0
20240604,204500,22119973430,6160,6160,6160,6160,0
20240604,204400,22119973430,6160,6160,6160,6160,0
20240604,204300,22119973430,6160,6160,6160,6160,0
20240604,204200,22119973430,6160,6160,6160,6160,0
20240604,204100,22119973430,6160,6160,6160,6160,0
20240604,204000,22119973430,6160,6160,6160,6160,0
20240604,203900,22119973430,6160,6160,6160,6160,42336
20240604,203800,22119973430,6160,6160,6160,6160,0
20240604,203700,22119973430,6160,6160,6160,6160,0
20240604,203600,22119973430,6160,6160,6160,6160,0
20240604,203500,22119973430,6160,6160,6160,6160,0
20240604,203400,22119973430,6160,6160,6160,6160,0
20240604,203300,22119973430,6160,6160,6160,6160,0
20240604,203200,22119973430,6160,6160,6160,6160,0
20240604,203100,22119973430,6160,6160,6160,6160,0
20240604,203000,22119973430,6160,6160,6160,6160,0
20240604,202900,22119973430,6160,6160,6160,6160,0
20240604,202800,22119973430,6160,6160,6160,6160,0
20240604,202700,22119973430,6160,6160,6160,6160,0
20240604,202600,22119973430,6160,6160,6160,6160,0
20240604,202500,22119973430,6160,6160,6160,6160,0
20240604,202400,22119973430,6160,6160,6160,6160,0
20240604,202300,22119973430,6160,6160,6160,6160,0
20240604,202200,22119973430,6160,6160,6160,6160,0
20240604,202100,22119973430,6160,6160,6160,6160,0
20240604,202000,22119973430,6160,6160,6160,6160,0
20240604,201900,22119973430,6160,6160,6160,6160,0
20240604,201800,22119973430,6160,6160,6160,6160,0
20240604,201700,22119973430,6160,6160,6160,6160,0
20240604,201600,22119973430,6160,6160,6160,6160,0
20240604,201500,22119973430,6160,6160,6160,6160,0
20240604,201400,22119973430,6160,6160,6160,6160,0
20240604,201300,22119973430,6160,6160,6160,6160,0
20240604,201200,22119973430,6160,6160,6160,6160,0
20240604,201100,22119973430,6160,6160,6160,6160,0
20240604,201000,22119973430,6160,6160,6160,6160,0
20240604,200900,22119973430,6160,6160,6160,6160,42336
20240604,200800,22119973430,6160,6160,6160,6160,0
20240604,200700,22119973430,6160,6160,6160,6160,0
20240604,200600,22119973430,6160,6160,6160,6160,0
20240604,200500,22119973430,6160,6160,6160,6160,0
20240604,200400,22119973430,6160,6160,6160,6160,0
20240604,200300,22119973430,6160,6160,6160,6160,0
20240604,200200,22119973430,6160,6160,6160,6160,0
20240604,200100,22119973430,6160,6160,6160,6160,0
20240604,200000,22119973430,6160,6160,6160,6160,0
20240604,195900,22119973430,6160,6160,6160,6160,0
20240604,195800,22119973430,6160,6160,6160,6160,0
20240604,195700,22119973430,6160,6160,6160,6160,0
20240604,195600,22119973430,6160,6160,6160,6160,0
20240604,195500,22119973430,6160,6160,6160,6160,0
20240604,195400,22119973430,6160,6160,6160,6160,0
20240604,195300,22119973430,6160,6160,6160,6160,0
20240604,195200,22119973430,6160,6160,6160,6160,0
20240604,195100,22119973430,6160,6160,6160,6160,0
20240604,195000,22119973430,6160,6160,6160,6160,0
20240604,194900,22119973430,6160,6160,6160,6160,0
20240604,194800,22119973430,6160,6160,6160,6160,0
20240604,194700,22119973430,6160,6160,6160,6160,0
20240604,194600,22119973430,6160,6160,6160,6160,0
20240604,194500,22119973430,6160,6160,6160,6160,0
20240604,194400,22119973430,6160,6160,6160,6160,0
20240604,194300,22119973430,6160,6160,6160,6160,0
20240604,194200,22119973430,6160,6160,6160,6160,0
20240604,194100,22119973430,6160,6160,6160,6160,0
20240604,194000,22119973430,6160,6160,6160,6160,0
20240604,193900,22119973430,6160,6160,6160,6160,42336
20240604,193800,22119973430,6160,6160,6160,6160,0
20240604,193700,22119973430,6160,6160,6160,6160,0
20240604,193600,22119973430,6160,6160,6160,6160,0
20240604,193500,22119973430,6160,6160,6160,6160,0
20240604,193400,22119973430,6160,6160,6160,6160,0
20240604,193300,22119973430,6160,6160,6160,6160,0
20240604,193200,22119973430,6160,6160,6160,6160,0
20240604,193100,22119973430,6160,6160,6160,6160,0
20240604,193000,22119973430,6160,6160,6160,6160,0
20240604,192900,22119973430,6160,6160,6160,6160,0
20240604,192800,22119973430,6160,6160,6160,6160,0
20240604,192700,22119973430,6160,6160,6160,6160,0
20240604,192600,22119973430,6160,6160,6160,6160,0
20240604,192500,22119973430,6160,6160,6160,6160,0
20240604,192400,22119973430,6160,6160,6160,6160,0
20240604,192300,22119973430,6160,6160,6160,6160,0
20240604,192200,22119973430,6160,6160,6160,6160,0
20240604,192100,22119973430,6160,6160,6160,6160,0
20240604,192000,22119973430,6160,6160,6160,6160,0
20240604,191900,22119973430,6160,6160,6160,6160,0
20240604,191800,22119973430,6160,6160,6160,6160,0
20240604,191700,22119973430,6160,6160,6160,6160,0
20240604,191600,22119973430,6160,6160,6160,6160,0
20240604,191500,22119973430,6160,6160,6160,6160,0
20240604,191400,22119973430,6160,6160,6160,6160,0
20240604,191300,22119973430,6160,6160,6160,6160,0
20240604,191200,22119973430,6160,6160,6160,6160,0
20240604,191100,22119973430,6160,6160,6160,6160,0
20240604,191000,22119973430,6160,6160,6160,6160,0
20240604,190900,22119973430,6160,6160,6160,6160,42336
20240604,190800,22119973430,6160,6160,6160,6160,0
20240604,190700,22119973430,6160,6160,6160,6160,0
20240604,190600,22119973430,6160,6160,6160,6160,0
20240604,190500,22119973430,6160,6160,6160,6160,0
20240604,190400,22119973430,6160,6160,6160,6160,0
20240604,190300,22119973430,6160,6160,6160,6160,0
20240604,190200,22119973430,6160,6160,6160,6160,0
20240604,190100,22119973430,6160,6160,6160,6160,0
20240604,190000,22119973430,6160,6160,6160,6160,0
20240604,185900,22119973430,6160,6160,6160,6160,0
20240604,185800,22119973430,6160,6160,6160,6160,0
20240604,185700,22119973430,6160,6160,6160,6160,0
20240604,185600,22119973430,6160,6160,6160,6160,0
20240604,185500,22119973430,6160,6160,6160,6160,0
20240604,185400,22119973430,6160,6160,6160,6160,0
20240604,185300,22119973430,6160,6160,6160,6160,0
20240604,185200,22119973430,6160,6160,6160,6160,0
20240604,185100,22119973430,6160,6160,6160,6160,0
20240604,185000,22119973430,6160,6160,6160,6160,0
20240604,184900,22119973430,6160,6160,6160,6160,0
20240604,184800,22119973430,6160,6160,6160,6160,0
20240604,184700,22119973430,6160,6160,6160,6160,0
20240604,184600,22119973430,6160,6160,6160,6160,0
20240604,184500,22119973430,6160,6160,6160,6160,0
20240604,184400,22119973430,6160,6160,6160,6160,0
20240604,184300,22119973430,6160,6160,6160,6160,0
20240604,184200,22119973430,6160,6160,6160,6160,0
20240604,184100,22119973430,6160,6160,6160,6160,0
20240604,184000,22119973430,6160,6160,6160,6160,0
20240604,183900,22119973430,6160,6160,6160,6160,42336
20240604,183800,22119973430,6160,6160,6160,6160,0
20240604,183700,22119973430,6160,6160,6160,6160,0
20240604,183600,22119973430,6160,6160,6160,6160,0
20240604,183500,22119973430,6160,6160,6160,6160,0
20240604,183400,22119973430,6160,6160,6160,6160,0
20240604,183300,22119973430,6160,6160,6160,6160,0
20240604,183200,22119973430,6160,6160,6160,6160,0
20240604,183100,22119973430,6160,6160,6160,6160,0
20240604,183000,22119973430,6160,6160,6160,6160,0
20240604,182900,22119973430,6160,6160,6160,6160,0
20240604,182800,22119973430,6160,6160,6160,6160,0
20240604,182700,22119973430,6160,6160,6160,6160,0
20240604,182600,22119973430,6160,6160,6160,6160,0
20240604,182500,22119973430,6160,6160,6160,6160,0
20240604,182400,22119973430,6160,6160,6160,6160,0
20240604,182300,22119973430,6160,6160,6160,6160,0
20240604,182200,22119973430,6160,6160,6160,6160,0
20240604,182100,22119973430,6160,6160,6160,6160,0
20240604,182000,22119973430,6160,6160,6160,6160,0
20240604,181900,22119973430,6160,6160,6160,6160,0
20240604,181800,22119973430,6160,6160,6160,6160,0
20240604,181700,22119973430,6160,6160,6160,6160,0
20240604,181600,22119973430,6160,6160,6160,6160,0
20240604,181500,22119973430,6160,6160,6160,6160,0
20240604,181400,22119973430,6160,6160,6160,6160,0
20240604,181300,22119973430,6160,6160,6160,6160,0
20240604,181200,22119973430,6160,6160,6160,6160,0
20240604,181100,22119973430,6160,6160,6160,6160,0
20240604,181000,22119973430,6160,6160,6160,6160,0
20240604,180900,22119973430,6160,6160,6160,6160,42336
20240604,180800,22119973430,6160,6160,6160,6160,0
20240604,180700,22119973430,6160,6160,6160,6160,0
20240604,180600,22119973430,6160,6160,6160,6160,0
20240604,180500,22119973430,6160,6160,6160,6160,0
20240604,180400,22119973430,6160,6160,6160,6160,0
20240604,180300,22119973430,6160,6160,6160,6160,0
20240604,180200,22119973430,6160,6160,6160,6160,0
20240604,180100,22119973430,6160,6160,6160,6160,0
20240604,180000,22119973430,6160,6160,6160,6160,0
20240604,175900,22119973430,6160,6160,6160,6160,0
20240604,175800,22119973430,6160,6160,6160,6160,0
20240604,175700,22119973430,6160,6160,6160,6160,0
20240604,175600,22119973430,6160,6160,6160,6160,0
20240604,175500,22119973430,6160,6160,6160,6160,0
20240604,175400,22119973430,6160,6160,6160,6160,0
20240604,175300,22119973430,6160,6160,6160,6160,0
20240604,175200,22119973430,6160,6160,6160,6160,0
20240604,175100,22119973430,6160,6160,6160,6160,0
20240604,175000,22119973430,6160,6160,6160,6160,0
20240604,174900,22119973430,6160,6160,6160,6160,0
20240604,174800,22119973430,6160,6160,6160,6160,0
20240604,174700,22119973430,6160,6160,6160,6160,0
20240604,174600,22119973430,6160,6160,6160,6160,0
20240604,174500,22119973430,6160,6160,6160,6160,0
20240604,174400,22119973430,6160,6160,6160,6160,0
20240604,174300,22119973430,6160,6160,6160,6160,0
20240604,174200,22119973430,6160,6160,6160,6160,0
20240604,174100,22119973430,6160,6160,6160,6160,0
20240604,174000,22119973430,6160,6160,6160,6160,0
20240604,173900,22119973430,6160,6160,6160,6160,42336
20240604,173800,22119973430,6160,6160,6160,6160,0
20240604,173700,22119973430,6160,6160,6160,6160,0
20240604,173600,22119973430,6160,6160,6160,6160,0
20240604,173500,22119973430,6160,6160,6160,6160,0
20240604,173400,22119973430,6160,6160,6160,6160,0
20240604,173300,22119973430,6160,6160,6160,6160,0
20240604,173200,22119973430,6160,6160,6160,6160,0
20240604,173100,22119973430,6160,6160,6160,6160,0
20240604,173000,22119973430,6160,6160,6160,6160,0
20240604,172900,22119973430,6160,6160,6160,6160,0
20240604,172800,22119973430,6160,6160,6160,6160,0
20240604,172700,22119973430,6160,6160,6160,6160,0
20240604,172600,22119973430,6160,6160,6160,6160,0
20240604,172500,22119973430,6160,6160,6160,6160,0
20240604,172400,22119973430,6160,6160,6160,6160,0
20240604,172300,22119973430,6160,6160,6160,6160,0
20240604,172200,22119973430,6160,6160,6160,6160,0
20240604,172100,22119973430,6160,6160,6160,6160,0
20240604,172000,22119973430,6160,6160,6160,6160,0
20240604,171900,22119973430,6160,6160,6160,6160,0
20240604,171800,22119973430,6160,6160,6160,6160,0
20240604,171700,22119973430,6160,6160,6160,6160,0
20240604,171600,22119973430,6160,6160,6160,6160,0
20240604,171500,22119973430,6160,6160,6160,6160,0
20240604,171400,22119973430,6160,6160,6160,6160,0
20240604,171300,22119973430,6160,6160,6160,6160,0
20240604,171200,22119973430,6160,6160,6160,6160,0
20240604,171100,22119973430,6160,6160,6160,6160,0
20240604,171000,22119973430,6160,6160,6160,6160,0
20240604,170900,22119973430,6160,6160,6160,6160,42336
20240604,170800,22119973430,6160,6160,6160,6160,0
20240604,170700,22119973430,6160,6160,6160,6160,0
20240604,170600,22119973430,6160,6160,6160,6160,0
20240604,170500,22119973430,6160,6160,6160,6160,0
20240604,170400,22119973430,6160,6160,6160,6160,0
20240604,170300,22119973430,6160,6160,6160,6160,0
20240604,170200,22119973430,6160,6160,6160,6160,0
20240604,170100,22119973430,6160,6160,6160,6160,0
20240604,170000,22119973430,6160,6160,6160,6160,0
20240604,165900,22119973430,6160,6160,6160,6160,0
20240604,165800,22119973430,6160,6160,6160,6160,0
20240604,165700,22119973430,6160,6160,6160,6160,0
20240604,165600,22119973430,6160,6160,6160,6160,0
20240604,165500,22119973430,6160,6160,6160,6160,0
20240604,165400,22119973430,6160,6160,6160,6160,0
20240604,165300,22119973430,6160,6160,6160,6160,0
20240604,165200,22119973430,6160,6160,6160,6160,0
20240604,165100,22119973430,6160,6160,6160,6160,0
20240604,165000,22119973430,6160,6160,6160,6160,0
20240604,164900,22119973430,6160,6160,6160,6160,0
20240604,164800,22119973430,6160,6160,6160,6160,0
20240604,164700,22119973430,6160,6160,6160,6160,0
20240604,164600,22119973430,6160,6160,6160,6160,0
20240604,164500,22119973430,6160,6160,6160,6160,0
20240604,164400,22119973430,6160,6160,6160,6160,0
20240604,164300,22119973430,6160,6160,6160,6160,0
20240604,164200,22119973430,6160,6160,6160,6160,0
20240604,164100,22119973430,6160,6160,6160,6160,0
20240604,164000,22119973430,6160,6160,6160,6160,0
20240604,163900,22119973430,6160,6160,6160,6160,42336
20240604,163800,22119973430,6160,6160,6160,6160,0
20240604,163700,22119973430,6160,6160,6160,6160,0
20240604,163600,22119973430,6160,6160,6160,6160,0
20240604,163500,22119973430,6160,6160,6160,6160,0
20240604,163400,22119973430,6160,6160,6160,6160,0
20240604,163300,22119973430,6160,6160,6160,6160,0
20240604,163200,22119973430,6160,6160,6160,6160,0
20240604,163100,22119973430,6160,6160,6160,6160,0
20240604,163000,22119973430,6160,6160,6160,6160,0
20240604,162900,22119973430,6160,6160,6160,6160,0
20240604,162800,22119973430,6160,6160,6160,6160,0
20240604,162700,22119973430,6160,6160,6160,6160,0
20240604,162600,22119973430,6160,6160,6160,6160,0
20240604,162500,22119973430,6160,6160,6160,6160,0
20240604,162400,22119973430,6160,6160,6160,6160,0
20240604,162300,22119973430,6160,6160,6160,6160,0
20240604,162200,22119973430,6160,6160,6160,6160,0
20240604,162100,22119973430,6160,6160,6160,6160,0
20240604,162000,22119973430,6160,6160,6160,6160,0
20240604,161900,22119973430,6160,6160,6160,6160,0
20240604,161800,22119973430,6160,6160,6160,6160,0
20240604,161700,22119973430,6160,6160,6160,6160,0
20240604,161600,22119973430,6160,6160,6160,6160,0
20240604,161500,22119973430,6160,6160,6160,6160,0
20240604,161400,22119973430,6160,6160,6160,6160,0
20240604,161300,22119973430,6160,6160,6160,6160,0
20240604,161200,22119973430,6160,6160,6160,6160,0
20240604,161100,22119973430,6160,6160,6160,6160,0
20240604,161000,22119973430,6160,6160,6160,6160,0
20240604,160900,22119973430,6160,6160,6160,6160,42336
20240604,160800,22119973430,6160,6160,6160,6160,0
20240604,160700,22119973430,6160,6160,6160,6160,0
20240604,160600,22119973430,6160,6160,6160,6160,0
20240604,160500,22119973430,6160,6160,6160,6160,0
20240604,160400,22119973430,6160,6160,6160,6160,0
20240604,160300,22119973430,6160,6160,6160,6160,0
20240604,160200,22119973430,6160,6160,6160,6160,0
20240604,160100,22119973430,6160,6160,6160,6160,0
20240604,160000,22119973430,6160,6160,6160,6160,0
20240604,155900,22119973430,6160,6160,6160,6160,0
20240604,155800,22119973430,6160,6160,6160,6160,0
20240604,155700,22119973430,6160,6160,6160,6160,0
20240604,155600,22119973430,6160,6160,6160,6160,0
20240604,155500,22119973430,6160,6160,6160,6160,0
20240604,155400,22119973430,6160,6160,6160,6160,0
20240604,155300,22119973430,6160,6160,6160,6160,0
20240604,155200,22119973430,6160,6160,6160,6160,0
20240604,155100,22119973430,6160,6160,6160,6160,0
20240604,155000,22119973430,6160,6160,6160,6160,0
20240604,154900,22119973430,6160,6160,6160,6160,0
20240604,154800,22119973430,6160,6160,6160,6160,0
20240604,154700,22119973430,6160,6160,6160,6160,0
20240604,154600,22119973430,6160,6160,6160,6160,0
20240604,154500,22119973430,6160,6160,6160,6160,0
20240604,154400,22119973430,6160,6160,6160,6160,0
20240604,154300,22119973430,6160,6160,6160,6160,0
20240604,154200,22119973430,6160,6160,6160,6160,0
20240604,154100,22119973430,6160,6160,6160,6160,0
20240604,154000,22119973430,6160,6160,6160,6160,0
20240604,153900,22119973430,6160,6160,6160,6160,42336
20240604,153800,22119973430,6160,6160,6160,6160,0
20240604,153700,22119973430,6160,6160,6160,6160,0
20240604,153600,22119973430,6160,6160,6160,6160,0
20240604,153500,22119973430,6160,6160,6160,6160,0
20240604,153400,22119973430,6160,6160,6160,6160,0
20240604,153300,22119973430,6160,6160,6160,6160,0
20240604,153200,22119973430,6160,6160,6160,6160,0
20240604,153100,22119973430,6160,6160,6160,6160,0
20240604,153000,22119973430,6160,6160,6160,6160,42336
20240604,152900,21859183670,6170,6170,6170,6170,0
20240604,152800,21859183670,6170,6170,6170,6170,0
20240604,152700,21859183670,6170,6170,6170,6170,0
20240604,152600,21859183670,6170,6170,6170,6170,0
20240604,152500,21859183670,6170,6170,6170,6170,0
20240604,152400,21859183670,6170,6170,6170,6170,0
20240604,152300,21859183670,6170,6170,6170,6170,0
20240604,152200,21859183670,6170,6170,6170,6170,0
20240604,152100,21859183670,6170,6170,6170,6170,0
20240604,152000,21859183670,6170,6170,6170,6170,0
20240604,151900,21859183670,6170,6170,6190,6160,10039
20240604,151800,21797160650,6160,6170,6180,6150,3573
20240604,151700,21775139720,6180,6170,6180,6150,5505
20240604,151600,21741163100,6160,6160,6160,6150,5670
20240604,151500,21706265920,6170,6170,6180,6160,2863
20240604,151400,21688592000,6160,6170,6180,6150,4233
20240604,151300,21662518510,6170,6190,6190,6160,10127
20240604,151200,21599983630,6190,6190,6190,6180,2598
20240604,151100,21583910900,6190,6200,6200,6190,7055
20240604,151000,21540220310,6200,6190,6210,6190,6803
20240604,150900,21498043050,6190,6190,6200,6180,8712
20240604,150800,21444108370,6190,6180,6200,6180,2519
20240604,150700,21428529830,6190,6140,6190,6140,19869
20240604,150600,21305935300,6140,6150,6160,6130,3217
20240604,150500,21286145620,6150,6150,6160,6130,16936
20240604,150400,21182143100,6150,6160,6160,6140,2724
20240604,150300,21165391560,6160,6150,6160,6130,5251
20240604,150200,21133102680,6130,6190,6190,6120,20905
20240604,150100,21004588530,6180,6190,6190,6180,4958
20240604,150000,20973916920,6180,6180,6190,6170,4304
20240604,145900,20947315640,6180,6170,6190,6170,1019
20240604,145800,20941016280,6190,6170,6190,6170,7473
20240604,145700,20894876710,6170,6180,6190,6170,2848
20240604,145600,20877272150,6190,6190,6190,6180,5462
20240604,145500,20843469910,6190,6150,6190,6150,13088
20240604,145400,20762661070,6150,6170,6170,6150,4589
20240604,145300,20734421780,6160,6160,6170,6160,2194
20240604,145200,20720903880,6160,6140,6170,6140,4251
20240604,145100,20694765810,6150,6150,6150,6120,17613
20240604,145000,20586648880,6140,6160,6160,6140,8136
20240604,144900,20536593250,6160,6170,6170,6140,9260
20240604,144800,20479547960,6170,6150,6170,6150,2267
20240604,144700,20465581050,6150,6150,6160,6150,4671
20240604,144600,20436851270,6150,6170,6170,6150,15273
20240604,144500,20342872730,6160,6160,6180,6150,10640
20240604,144400,20277291690,6170,6190,6190,6170,9318
20240604,144300,20219704370,6190,6160,6190,6160,10859
20240604,144200,20152678890,6160,6140,6160,6140,20946
20240604,144100,20023819390,6140,6190,6200,6140,19415
20240604,144000,19904142930,6190,6260,6260,6160,41726
20240604,143900,19645353960,6220,6210,6300,6170,133175
20240604,143800,18814416920,6200,6140,6260,6130,146059
20240604,143700,17908169290,6150,6090,6150,6090,24812
20240604,143600,17756236430,6090,6080,6090,6080,4670
20240604,143500,17727835700,6080,6090,6100,6080,11513
20240604,143400,17657823220,6090,6060,6090,6060,6507
20240604,143300,17618311790,6060,6070,6080,6060,3523
20240604,143200,17596930740,6070,6090,6100,6070,5662
20240604,143100,17562513060,6090,6080,6100,6070,4901
20240604,143000,17532675060,6080,6090,6090,6080,4355
20240604,142900,17506171790,6090,6090,6100,6090,2629
20240604,142800,17490159280,6100,6090,6100,6090,332
20240604,142700,17488134220,6110,6100,6110,6090,1581
20240604,142600,17478489650,6110,6110,6110,6100,2823
20240604,142500,17461242330,6100,6100,6110,6100,1971
20240604,142400,17449209030,6100,6100,6110,6090,1980
20240604,142300,17437131060,6100,6090,6100,6090,2202
20240604,142200,17423710370,6090,6100,6100,6080,3715
20240604,142100,17401073780,6100,6080,6100,6070,5247
20240604,142000,17369121760,6070,6080,6090,6070,4017
20240604,141900,17344717650,6080,6080,6090,6080,3399
20240604,141800,17324042060,6080,6080,6090,6080,5361
20240604,141700,17291425470,6080,6090,6090,6070,1293
20240604,141600,17283557460,6090,6100,6100,6090,697
20240604,141500,17279308990,6090,6080,6090,6080,4159
20240604,141400,17254016780,6090,6100,6100,6090,2397
20240604,141300,17239410010,6100,6100,6110,6090,1879
20240604,141200,17227948510,6090,6100,6110,6080,6546
20240604,141100,17188058230,6110,6110,6110,6100,2298
20240604,141000,17174037850,6110,6100,6120,6100,1302
20240604,140900,17166080720,6110,6110,6110,6090,203
20240604,140800,17164842390,6090,6120,6120,6090,9015
20240604,140700,17109866450,6120,6120,6130,6110,2961
20240604,140600,17091733070,6130,6130,6130,6110,322
20240604,140500,17089760380,6130,6110,6130,6110,269
20240604,140400,17088116250,6130,6110,6130,6110,1089
20240604,140300,17081456410,6110,6120,6130,6110,863
20240604,140200,17076178530,6120,6130,6130,6110,2312
20240604,140100,17062027210,6120,6130,6130,6120,1039
20240604,140000,17055665570,6130,6140,6140,6130,3897
20240604,135900,17031749160,6140,6140,6140,6130,2458
20240604,135800,17016672930,6130,6130,6140,6120,5521
20240604,135700,16982828700,6120,6130,6130,6120,894
20240604,135600,16977350650,6130,6120,6130,6110,3284
20240604,135500,16957234450,6120,6120,6130,6110,2212
20240604,135400,16943700600,6120,6110,6120,6110,2088
20240604,135300,16930938820,6110,6130,6130,6110,731
20240604,135200,16926466900,6130,6110,6140,6100,3287
20240604,135100,16906384950,6110,6110,6140,6110,15503
20240604,135000,16811411170,6110,6100,6110,6100,536
20240604,134900,16808140710,6100,6090,6110,6090,5433
20240604,134800,16774987180,6100,6100,6100,6090,530
20240604,134700,16771754190,6100,6090,6100,6090,1295
20240604,134600,16763865430,6090,6100,6100,6090,761
20240604,134500,16759230060,6100,6090,6100,6090,1255
20240604,134400,16751583690,6100,6100,6100,6090,415
20240604,134300,16749055280,6090,6100,6100,6090,1338
20240604,134200,16740896590,6100,6110,6110,6100,1254
20240604,134100,16733245350,6110,6090,6110,6090,1449
20240604,134000,16724400490,6100,6110,6110,6090,2263
20240604,133900,16710602870,6110,6110,6110,6100,1215
20240604,133800,16703191250,6100,6100,6110,6100,3390
20240604,133700,16682507950,6100,6100,6100,6100,2147
20240604,133600,16669411250,6110,6090,6110,6080,14480
20240604,133500,16581257550,6080,6100,6100,6080,4765
20240604,133400,16552244850,6100,6110,6110,6090,4503
20240604,133300,16524777150,6110,6110,6110,6100,1464
20240604,133200,16515834540,6120,6110,6120,6110,2109
20240604,133100,16502932890,6110,6110,6120,6110,465
20240604,133000,16500090740,6110,6110,6120,6110,290
20240604,132900,16498318650,6110,6110,6110,6110,447
20240604,132800,16495587480,6110,6110,6120,6110,350
20240604,132700,16493448970,6120,6110,6120,6110,1532
20240604,132600,16484084580,6110,6110,6120,6110,1586
20240604,132500,16474379120,6120,6110,6120,6110,1754
20240604,132400,16463651160,6110,6110,6120,6110,1654
20240604,132300,16453543730,6120,6120,6120,6110,984
20240604,132200,16447523460,6120,6120,6120,6110,3470
20240604,132100,16426295060,6120,6120,6120,6110,2530
20240604,132000,16410815590,6120,6110,6120,6110,4255
20240604,131900,16384817370,6110,6110,6110,6110,362
20240604,131800,16382605550,6110,6110,6110,6110,1071
20240604,131700,16376061740,6110,6120,6120,6110,2925
20240604,131600,16358163180,6120,6120,6130,6110,1563
20240604,131500,16348597700,6120,6120,6140,6120,10249
20240604,131400,16285775710,6130,6120,6130,6120,1719
20240604,131300,16275254450,6120,6110,6130,6110,11084
20240604,131200,16207331430,6120,6100,6130,6100,4855
20240604,131100,16177604490,6140,6060,6140,6060,29115
20240604,131000,16000019560,6070,6070,6070,6060,220
20240604,130900,15998684320,6070,6060,6070,6060,1416
20240604,130800,15990097360,6060,6070,6070,6060,1205
20240604,130700,15982783690,6070,6060,6070,6050,5895
20240604,130600,15947098970,6060,6050,6060,6050,2994
20240604,130500,15928985170,6050,6040,6050,6040,2549
20240604,130400,15913586200,6040,6040,6050,6040,5478
20240604,130300,15880497140,6040,6050,6050,6040,2287
20240604,130200,15866682590,6040,6050,6050,6040,2685
20240604,130100,15850441870,6040,6050,6050,6040,1890
20240604,130000,15839015740,6040,6040,6040,6040,1518
20240604,125900,15829847020,6050,6040,6050,6040,82
20240604,125800,15829351470,6040,6050,6050,6040,933
20240604,125700,15823713860,6050,6060,6060,6040,13446
20240604,125600,15742398310,6060,6070,6070,6060,4472
20240604,125500,15715283980,6070,6060,6070,6060,22
20240604,125400,15715150450,6060,6060,6070,6060,457
20240604,125300,15712380760,6060,6070,6080,6060,2815
20240604,125200,15695287620,6070,6070,6070,6060,1183
20240604,125100,15688108810,6070,6060,6070,6060,1488
20240604,125000,15679083450,6060,6070,6070,6060,1309
20240604,124900,15671144760,6070,6070,6070,6070,2467
20240604,124800,15656170070,6080,6080,6080,6070,86
20240604,124700,15655647340,6080,6080,6080,6070,330
20240604,124600,15653640950,6070,6070,6080,6070,366
20240604,124500,15651417460,6070,6080,6080,6070,550
20240604,124400,15648073500,6080,6080,6080,6070,1537
20240604,124300,15638730210,6070,6070,6080,6060,1386
20240604,124200,15630317220,6070,6070,6070,6060,1785
20240604,124100,15619485770,6080,6070,6080,6070,2382
20240604,124000,15605023540,6080,6080,6090,6070,4042
20240604,123900,15580456190,6090,6070,6090,6060,968
20240604,123800,15574572730,6060,6070,6090,6060,7046
20240604,123700,15531769460,6070,6060,6070,6050,5692
20240604,123600,15497230350,6070,6070,6080,6050,13236
20240604,123500,15417008660,6070,6070,6070,6060,1247
20240604,123400,15409445620,6070,6060,6070,6060,816
20240604,123300,15404495510,6060,6070,6080,6060,4197
20240604,123200,15379020830,6070,6060,6080,6060,2375
20240604,123100,15364592630,6060,6060,6070,6060,4676
20240604,123000,15336255820,6060,6050,6060,6050,251
20240604,122900,15334735380,6050,6050,6060,6050,727
20240604,122800,15330335430,6050,6050,6060,6050,3675
20240604,122700,15308066140,6040,6050,6050,6040,114
20240604,122600,15307376890,6050,6040,6050,6040,4128
20240604,122500,15282414700,6040,6050,6050,6040,1563
20240604,122400,15272971270,6040,6040,6050,6040,777
20240604,122300,15268277000,6040,6050,6050,6040,1605
20240604,122200,15258581250,6050,6040,6050,6030,4899
20240604,122100,15229010840,6040,6050,6050,6040,2968
20240604,122000,15211082060,6040,6050,6050,6040,3141
20240604,121900,15192110020,6050,6050,6050,6040,399
20240604,121800,15189699510,6050,6040,6060,6040,4598
20240604,121700,15161882200,6040,6050,6050,6040,1523
20240604,121600,15152681560,6040,6030,6040,6030,3580
20240604,121500,15131058480,6030,6040,6040,6030,3208
20240604,121400,15111682630,6040,6040,6050,6030,484
20240604,121300,15108759060,6040,6040,6040,6030,2528
20240604,121200,15093494860,6040,6040,6060,6030,1874
20240604,121100,15082173010,6030,6040,6050,6030,4229
20240604,121000,15056620420,6030,6030,6040,6020,1510
20240604,120900,15047515770,6030,6030,6030,6020,1803
20240604,120800,15036648800,6020,6030,6030,6020,3051
20240604,120700,15018260310,6020,6030,6030,6020,9184
20240604,120600,14962912890,6030,6020,6030,6020,309
20240604,120500,14961051900,6020,6020,6030,6020,4686
20240604,120400,14932837570,6020,6020,6030,6020,2611
20240604,120300,14917118620,6030,6020,6030,6010,3722
20240604,120200,14894722570,6020,6020,6030,6010,1707
20240604,120100,14884451580,6020,6020,6020,6010,893
20240604,120000,14879075760,6020,6010,6030,6010,2320
20240604,115900,14865127600,6010,6010,6020,6000,11585
20240604,115800,14795517110,6010,6010,6020,6000,10410
20240604,115700,14733021960,6010,6010,6020,6010,18406
20240604,115600,14622399580,6010,6030,6030,6010,35324
20240604,115500,14409861970,6030,6030,6040,6030,13961
20240604,115400,14325676920,6030,6040,6050,6030,5721
20240604,115300,14291122750,6040,6040,6050,6040,667
20240604,115200,14287093480,6040,6040,6050,6040,6826
20240604,115100,14245863900,6040,6040,6040,6040,415
20240604,115000,14243357300,6030,6040,6040,6030,447
20240604,114900,14240657500,6050,6040,6050,6040,758
20240604,114800,14236078980,6040,6040,6040,6030,5096
20240604,114700,14205340980,6030,6040,6040,6030,780
20240604,114600,14200630020,6040,6040,6050,6030,2288
20240604,114500,14186824740,6040,6040,6040,6030,3028
20240604,114400,14168536170,6040,6030,6040,6030,2304
20240604,114300,14154639790,6030,6040,6040,6030,2205
20240604,114200,14141329580,6040,6040,6040,6030,762
20240604,114100,14136733660,6030,6040,6040,6030,4981
20240604,114000,14106698100,6030,6030,6040,6020,2165
20240604,113900,14093638110,6030,6030,6040,6030,9626
20240604,113800,14035580550,6040,6040,6040,6030,1299
20240604,113700,14027743100,6040,6050,6050,6030,12291
20240604,113600,13953503100,6050,6050,6050,6040,2473
20240604,113500,13938546090,6050,6050,6050,6040,1308
20240604,113400,13930639090,6050,6060,6060,6050,2221
20240604,113300,13917199480,6060,6070,6080,6060,2913
20240604,113200,13899539100,6070,6070,6070,6060,1523
20240604,113100,13890304450,6060,6060,6060,6050,2517
20240604,113000,13875051880,6050,6060,6060,6050,1705
20240604,112900,13864735340,6050,6040,6060,6030,5970
20240604,112800,13828631310,6040,6040,6040,6030,4416
20240604,112700,13801981930,6040,6040,6040,6030,1482
20240604,112600,13793037670,6040,6040,6050,6030,7151
20240604,112500,13749868960,6040,6040,6050,6040,1602
20240604,112400,13740191230,6040,6030,6050,6030,5569
20240604,112300,13706577530,6030,6040,6040,6030,8921
20240604,112200,13652761620,6040,6040,6050,6030,2781
20240604,112100,13635963510,6030,6050,6050,6030,8733
20240604,112000,13583218980,6040,6050,6050,6040,5819
20240604,111900,13548057780,6060,6060,6060,6050,2622
20240604,111800,13532191570,6060,6060,6060,6050,3017
20240604,111700,13513929990,6060,6040,6060,6040,4708
20240604,111600,13485456990,6040,6050,6050,6040,4586
20240604,111500,13457754860,6040,6040,6050,6030,3886
20240604,111400,13434273150,6040,6050,6060,6040,6405
20240604,111300,13395561020,6040,6040,6050,6040,3871
20240604,111200,13372171210,6040,6040,6050,6030,6421
20240604,111100,13333389710,6050,6070,6070,6030,43481
20240604,111000,13070265300,6070,6070,6080,6070,1516
20240604,110900,13061058020,6070,6080,6080,6070,729
20240604,110800,13056632240,6080,6080,6080,6070,1624
20240604,110700,13046758340,6070,6080,6090,6070,2089
20240604,110600,13034050280,6080,6070,6080,6060,1337
20240604,110500,13025935570,6070,6070,6070,6060,3911
20240604,110400,13002196850,6070,6080,6080,6060,7899
20240604,110300,12954257210,6070,6090,6100,6070,3337
20240604,110200,12933961370,6090,6090,6100,6090,2678
20240604,110100,12917652260,6090,6090,6100,6090,2150
20240604,110000,12904557840,6100,6110,6110,6090,11831
20240604,105900,12832444330,6110,6110,6110,6110,1599
20240604,105800,12822674440,6110,6110,6110,6100,924
20240604,105700,12817032720,6100,6110,6110,6100,1165
20240604,105600,12809925220,6110,6110,6110,6100,1934
20240604,105500,12798108510,6110,6100,6110,6100,369
20240604,105400,12795854210,6110,6090,6110,6090,6302
20240604,105300,12757419040,6080,6070,6090,6070,3385
20240604,105200,12736818680,6070,6080,6090,6070,4194
20240604,105100,12711346230,6080,6090,6100,6080,4789
20240604,105000,12682192890,6090,6090,6090,6080,1126
20240604,104900,12675336880,6090,6100,6100,6090,959
20240604,104800,12669494930,6100,6080,6100,6080,16100
20240604,104700,12571528350,6080,6100,6100,6080,8911
20240604,104600,12517266760,6100,6100,6100,6090,6555
20240604,104500,12477284930,6110,6110,6110,6100,2900
20240604,104400,12459592680,6110,6110,6110,6100,3168
20240604,104300,12440237580,6110,6110,6120,6110,1952
20240604,104200,12428309770,6110,6110,6110,6100,3885
20240604,104100,12404578120,6110,6110,6120,6100,4657
20240604,104000,12376107930,6110,6100,6130,6100,13424
20240604,103900,12294086890,6100,6090,6100,6090,3110
20240604,103800,12275130120,6090,6090,6100,6090,4037
20240604,103700,12250534890,6090,6070,6090,6070,4432
20240604,103600,12223572030,6070,6060,6070,6050,5724
20240604,103500,12188860270,6060,6050,6070,6050,3259
20240604,103400,12169128750,6050,6060,6060,6050,4373
20240604,103300,12142662330,6060,6050,6070,6050,2117
20240604,103200,12129838870,6070,6050,6070,6040,22668
20240604,103100,11992687210,6060,6080,6080,6050,6744
20240604,103000,11951814070,6080,6080,6090,6080,5119
20240604,102900,11920686000,6090,6080,6090,6060,5605
20240604,102800,11886626980,6080,6100,6100,6080,1879
20240604,102700,11875187400,6100,6070,6100,6070,15169
20240604,102600,11782893490,6070,6050,6070,6050,4897
20240604,102500,11753241430,6060,6050,6060,6050,3697
20240604,102400,11730868310,6060,6070,6080,6050,11108
20240604,102300,11663531690,6070,6050,6070,6050,4924
20240604,102200,11633696480,6050,6050,6060,6050,5281
20240604,102100,11601703690,6050,6040,6050,6030,6934
20240604,102000,11559788740,6040,6030,6040,6020,6272
20240604,101900,11521954990,6020,6020,6030,6020,22626
20240604,101800,11385734140,6030,6030,6040,6020,8013
20240604,101700,11337423630,6020,6050,6060,6020,19367
20240604,101600,11220445290,6040,6050,6060,6010,74229
20240604,101500,10772442930,6060,6060,6070,6060,16244
20240604,101400,10673916900,6060,6060,6070,6060,9890
20240604,101300,10613932450,6060,6070,6080,6060,10312
20240604,101200,10551343770,6070,6080,6090,6070,7245
20240604,101100,10507337170,6080,6080,6080,6070,4826
20240604,101000,10478021010,6080,6080,6080,6060,5090
20240604,100900,10447108930,6080,6070,6090,6060,35247
20240604,100800,10233327960,6060,6070,6090,6060,32066
20240604,100700,10038743990,6080,6070,6080,6060,31112
20240604,100600,9849911140,6070,6090,6090,6070,19178
20240604,100500,9733345550,6090,6090,6100,6090,11555
20240604,100400,9662975470,6090,6110,6110,6090,20885
20240604,100300,9535713740,6100,6100,6110,6090,4290
20240604,100200,9509549610,6110,6110,6120,6090,5509
20240604,100100,9475925180,6110,6120,6130,6110,3957
20240604,100000,9451737900,6110,6100,6130,6100,13610
20240604,095900,9368485410,6090,6120,6120,6070,14451
20240604,095800,9280539360,6120,6120,6120,6080,73240
20240604,095700,8833763000,6110,6120,6120,6110,8235
20240604,095600,8783437820,6110,6120,6130,6110,9819
20240604,095500,8723359460,6120,6130,6140,6120,10165
20240604,095400,8661120030,6130,6130,6140,6120,16488
20240604,095300,8560139670,6140,6150,6160,6110,24196
20240604,095200,8411849010,6150,6130,6150,6110,34369
20240604,095100,8201005340,6130,6130,6160,6120,24587
20240604,095000,8050048930,6140,6130,6160,6130,21007
20240604,094900,7920953290,6140,6120,6150,6110,8345
20240604,094800,7869849510,6120,6110,6130,6110,11946
20240604,094700,7796727950,6110,6120,6120,6110,6465
20240604,094600,7757203770,6120,6120,6120,6110,7488
20240604,094500,7711404910,6120,6130,6140,6110,22703
20240604,094400,7572455510,6130,6160,6170,6130,18558
20240604,094300,7458533110,6160,6150,6160,6150,3350
20240604,094200,7437916080,6150,6150,6150,6140,5603
20240604,094100,7403470480,6140,6140,6150,6130,6104
20240604,094000,7366003700,6140,6140,6150,6130,8222
20240604,093900,7315531250,6130,6130,6150,6120,19880
20240604,093800,7193741630,6130,6150,6150,6130,5717
20240604,093700,7158677020,6150,6140,6150,6130,9120
20240604,093600,7102723230,6140,6140,6150,6130,5001
20240604,093500,7072023040,6140,6150,6150,6140,7897
20240604,093400,7023527340,6150,6150,6160,6140,5456
20240604,093300,6989956010,6150,6160,6160,6140,8009
20240604,093200,6940677340,6160,6170,6170,6150,7002
20240604,093100,6897556310,6180,6170,6180,6150,10393
20240604,093000,6833462740,6170,6130,6170,6120,30518
20240604,092900,6645986590,6130,6140,6160,6120,50889
20240604,092800,6333882540,6150,6150,6170,6150,8868
20240604,092700,6279308490,6150,6140,6160,6140,13541
20240604,092600,6196066630,6140,6150,6160,6140,14951
20240604,092500,6104115000,6140,6150,6150,6130,5704
20240604,092400,6069086390,6140,6140,6160,6140,5762
20240604,092300,6033665500,6140,6150,6170,6140,10060
20240604,092200,5971731310,6150,6170,6170,6130,7798
20240604,092100,5923812380,6150,6130,6170,6120,18805
20240604,092000,5808238280,6120,6120,6160,6110,30777
20240604,091900,5619802570,6120,6110,6140,6100,30628
20240604,091800,5432469950,6110,6120,6140,6110,25719
20240604,091700,5275004370,6120,6150,6160,6120,28071
20240604,091600,5102871870,6150,6150,6170,6130,43663
20240604,091500,4834536480,6150,6220,6220,6150,51394
20240604,091400,4517049330,6210,6240,6240,6190,21958
20240604,091300,4380676360,6230,6170,6260,6170,25989
20240604,091200,4219277860,6170,6180,6190,6160,37303
20240604,091100,3989211120,6180,6190,6200,6180,15640
20240604,091000,3892504550,6190,6190,6210,6170,28215
20240604,090900,3717993890,6190,6180,6200,6160,19079
20240604,090800,3600077180,6170,6210,6220,6160,51009
20240604,090700,3284994860,6220,6180,6220,6170,37146
20240604,090600,3054946770,6180,6220,6230,6170,106310
20240604,090500,2395542850,6230,6250,6250,6220,40556
20240604,090400,2142884000,6260,6280,6290,6250,72333
20240604,090300,1689945450,6280,6350,6350,6270,54800
20240604,090200,1344481750,6350,6330,6470,6330,40038
20240604,090100,1089424370,6330,6360,6390,6310,88355
20240604,090000,529335670,6370,6360,6420,6360,79858