stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,194100,27366023755,2955,2955,2955,2955,68501
20240603,194000,27366023755,2955,2955,2955,2955,0
20240603,193900,27366023755,2955,2955,2955,2955,0
20240603,193800,27366023755,2955,2955,2955,2955,0
20240603,193700,27366023755,2955,2955,2955,2955,0
20240603,193600,27366023755,2955,2955,2955,2955,0
20240603,193500,27366023755,2955,2955,2955,2955,0
20240603,193400,27366023755,2955,2955,2955,2955,0
20240603,193300,27366023755,2955,2955,2955,2955,0
20240603,193200,27366023755,2955,2955,2955,2955,0
20240603,193100,27366023755,2955,2955,2955,2955,0
20240603,193000,27366023755,2955,2955,2955,2955,0
20240603,192900,27366023755,2955,2955,2955,2955,0
20240603,192800,27366023755,2955,2955,2955,2955,0
20240603,192700,27366023755,2955,2955,2955,2955,0
20240603,192600,27366023755,2955,2955,2955,2955,0
20240603,192500,27366023755,2955,2955,2955,2955,0
20240603,192400,27366023755,2955,2955,2955,2955,0
20240603,192300,27366023755,2955,2955,2955,2955,0
20240603,192200,27366023755,2955,2955,2955,2955,0
20240603,192100,27366023755,2955,2955,2955,2955,0
20240603,192000,27366023755,2955,2955,2955,2955,0
20240603,191900,27366023755,2955,2955,2955,2955,0
20240603,191800,27366023755,2955,2955,2955,2955,0
20240603,191700,27366023755,2955,2955,2955,2955,0
20240603,191600,27366023755,2955,2955,2955,2955,0
20240603,191500,27366023755,2955,2955,2955,2955,0
20240603,191400,27366023755,2955,2955,2955,2955,0
20240603,191300,27366023755,2955,2955,2955,2955,0
20240603,191200,27366023755,2955,2955,2955,2955,0
20240603,191100,27366023755,2955,2955,2955,2955,68501
20240603,191000,27366023755,2955,2955,2955,2955,0
20240603,190900,27366023755,2955,2955,2955,2955,0
20240603,190800,27366023755,2955,2955,2955,2955,0
20240603,190700,27366023755,2955,2955,2955,2955,0
20240603,190600,27366023755,2955,2955,2955,2955,0
20240603,190500,27366023755,2955,2955,2955,2955,0
20240603,190400,27366023755,2955,2955,2955,2955,0
20240603,190300,27366023755,2955,2955,2955,2955,0
20240603,190200,27366023755,2955,2955,2955,2955,0
20240603,190100,27366023755,2955,2955,2955,2955,0
20240603,190000,27366023755,2955,2955,2955,2955,0
20240603,185900,27366023755,2955,2955,2955,2955,0
20240603,185800,27366023755,2955,2955,2955,2955,0
20240603,185700,27366023755,2955,2955,2955,2955,0
20240603,185600,27366023755,2955,2955,2955,2955,0
20240603,185500,27366023755,2955,2955,2955,2955,0
20240603,185400,27366023755,2955,2955,2955,2955,0
20240603,185300,27366023755,2955,2955,2955,2955,0
20240603,185200,27366023755,2955,2955,2955,2955,0
20240603,185100,27366023755,2955,2955,2955,2955,0
20240603,185000,27366023755,2955,2955,2955,2955,0
20240603,184900,27366023755,2955,2955,2955,2955,0
20240603,184800,27366023755,2955,2955,2955,2955,0
20240603,184700,27366023755,2955,2955,2955,2955,0
20240603,184600,27366023755,2955,2955,2955,2955,0
20240603,184500,27366023755,2955,2955,2955,2955,0
20240603,184400,27366023755,2955,2955,2955,2955,0
20240603,184300,27366023755,2955,2955,2955,2955,0
20240603,184200,27366023755,2955,2955,2955,2955,0
20240603,184100,27366023755,2955,2955,2955,2955,68501
20240603,184000,27366023755,2955,2955,2955,2955,0
20240603,183900,27366023755,2955,2955,2955,2955,0
20240603,183800,27366023755,2955,2955,2955,2955,0
20240603,183700,27366023755,2955,2955,2955,2955,0
20240603,183600,27366023755,2955,2955,2955,2955,0
20240603,183500,27366023755,2955,2955,2955,2955,0
20240603,183400,27366023755,2955,2955,2955,2955,0
20240603,183300,27366023755,2955,2955,2955,2955,0
20240603,183200,27366023755,2955,2955,2955,2955,0
20240603,183100,27366023755,2955,2955,2955,2955,0
20240603,183000,27366023755,2955,2955,2955,2955,0
20240603,182900,27366023755,2955,2955,2955,2955,0
20240603,182800,27366023755,2955,2955,2955,2955,0
20240603,182700,27366023755,2955,2955,2955,2955,0
20240603,182600,27366023755,2955,2955,2955,2955,0
20240603,182500,27366023755,2955,2955,2955,2955,0
20240603,182400,27366023755,2955,2955,2955,2955,0
20240603,182300,27366023755,2955,2955,2955,2955,0
20240603,182200,27366023755,2955,2955,2955,2955,0
20240603,182100,27366023755,2955,2955,2955,2955,0
20240603,182000,27366023755,2955,2955,2955,2955,0
20240603,181900,27366023755,2955,2955,2955,2955,0
20240603,181800,27366023755,2955,2955,2955,2955,0
20240603,181700,27366023755,2955,2955,2955,2955,0
20240603,181600,27366023755,2955,2955,2955,2955,0
20240603,181500,27366023755,2955,2955,2955,2955,0
20240603,181400,27366023755,2955,2955,2955,2955,0
20240603,181300,27366023755,2955,2955,2955,2955,0
20240603,181200,27366023755,2955,2955,2955,2955,0
20240603,181100,27366023755,2955,2955,2955,2955,68501
20240603,181000,27366023755,2955,2955,2955,2955,0
20240603,180900,27366023755,2955,2955,2955,2955,0
20240603,180800,27366023755,2955,2955,2955,2955,0
20240603,180700,27366023755,2955,2955,2955,2955,0
20240603,180600,27366023755,2955,2955,2955,2955,0
20240603,180500,27366023755,2955,2955,2955,2955,0
20240603,180400,27366023755,2955,2955,2955,2955,0
20240603,180300,27366023755,2955,2955,2955,2955,0
20240603,180200,27366023755,2955,2955,2955,2955,0
20240603,180100,27366023755,2955,2955,2955,2955,0
20240603,180000,27366023755,2955,2955,2955,2955,0
20240603,175900,27366023755,2955,2955,2955,2955,0
20240603,175800,27366023755,2955,2955,2955,2955,0
20240603,175700,27366023755,2955,2955,2955,2955,0
20240603,175600,27366023755,2955,2955,2955,2955,0
20240603,175500,27366023755,2955,2955,2955,2955,0
20240603,175400,27366023755,2955,2955,2955,2955,0
20240603,175300,27366023755,2955,2955,2955,2955,0
20240603,175200,27366023755,2955,2955,2955,2955,0
20240603,175100,27366023755,2955,2955,2955,2955,0
20240603,175000,27366023755,2955,2955,2955,2955,0
20240603,174900,27366023755,2955,2955,2955,2955,0
20240603,174800,27366023755,2955,2955,2955,2955,0
20240603,174700,27366023755,2955,2955,2955,2955,0
20240603,174600,27366023755,2955,2955,2955,2955,0
20240603,174500,27366023755,2955,2955,2955,2955,0
20240603,174400,27366023755,2955,2955,2955,2955,0
20240603,174300,27366023755,2955,2955,2955,2955,0
20240603,174200,27366023755,2955,2955,2955,2955,0
20240603,174100,27366023755,2955,2955,2955,2955,68501
20240603,174000,27366023755,2955,2955,2955,2955,0
20240603,173900,27366023755,2955,2955,2955,2955,0
20240603,173800,27366023755,2955,2955,2955,2955,0
20240603,173700,27366023755,2955,2955,2955,2955,0
20240603,173600,27366023755,2955,2955,2955,2955,0
20240603,173500,27366023755,2955,2955,2955,2955,0
20240603,173400,27366023755,2955,2955,2955,2955,0
20240603,173300,27366023755,2955,2955,2955,2955,0
20240603,173200,27366023755,2955,2955,2955,2955,0
20240603,173100,27366023755,2955,2955,2955,2955,0
20240603,173000,27366023755,2955,2955,2955,2955,0
20240603,172900,27366023755,2955,2955,2955,2955,0
20240603,172800,27366023755,2955,2955,2955,2955,0
20240603,172700,27366023755,2955,2955,2955,2955,0
20240603,172600,27366023755,2955,2955,2955,2955,0
20240603,172500,27366023755,2955,2955,2955,2955,0
20240603,172400,27366023755,2955,2955,2955,2955,0
20240603,172300,27366023755,2955,2955,2955,2955,0
20240603,172200,27366023755,2955,2955,2955,2955,0
20240603,172100,27366023755,2955,2955,2955,2955,0
20240603,172000,27366023755,2955,2955,2955,2955,0
20240603,171900,27366023755,2955,2955,2955,2955,0
20240603,171800,27366023755,2955,2955,2955,2955,0
20240603,171700,27366023755,2955,2955,2955,2955,0
20240603,171600,27366023755,2955,2955,2955,2955,0
20240603,171500,27366023755,2955,2955,2955,2955,0
20240603,171400,27366023755,2955,2955,2955,2955,0
20240603,171300,27366023755,2955,2955,2955,2955,0
20240603,171200,27366023755,2955,2955,2955,2955,0
20240603,171100,27366023755,2955,2955,2955,2955,68501
20240603,171000,27366023755,2955,2955,2955,2955,0
20240603,170900,27366023755,2955,2955,2955,2955,0
20240603,170800,27366023755,2955,2955,2955,2955,0
20240603,170700,27366023755,2955,2955,2955,2955,0
20240603,170600,27366023755,2955,2955,2955,2955,0
20240603,170500,27366023755,2955,2955,2955,2955,0
20240603,170400,27366023755,2955,2955,2955,2955,0
20240603,170300,27366023755,2955,2955,2955,2955,0
20240603,170200,27366023755,2955,2955,2955,2955,0
20240603,170100,27366023755,2955,2955,2955,2955,0
20240603,170000,27366023755,2955,2955,2955,2955,0
20240603,165900,27366023755,2955,2955,2955,2955,0
20240603,165800,27366023755,2955,2955,2955,2955,0
20240603,165700,27366023755,2955,2955,2955,2955,0
20240603,165600,27366023755,2955,2955,2955,2955,0
20240603,165500,27366023755,2955,2955,2955,2955,0
20240603,165400,27366023755,2955,2955,2955,2955,0
20240603,165300,27366023755,2955,2955,2955,2955,0
20240603,165200,27366023755,2955,2955,2955,2955,0
20240603,165100,27366023755,2955,2955,2955,2955,0
20240603,165000,27366023755,2955,2955,2955,2955,0
20240603,164900,27366023755,2955,2955,2955,2955,0
20240603,164800,27366023755,2955,2955,2955,2955,0
20240603,164700,27366023755,2955,2955,2955,2955,0
20240603,164600,27366023755,2955,2955,2955,2955,0
20240603,164500,27366023755,2955,2955,2955,2955,0
20240603,164400,27366023755,2955,2955,2955,2955,0
20240603,164300,27366023755,2955,2955,2955,2955,0
20240603,164200,27366023755,2955,2955,2955,2955,0
20240603,164100,27366023755,2955,2955,2955,2955,68501
20240603,164000,27366023755,2955,2955,2955,2955,0
20240603,163900,27366023755,2955,2955,2955,2955,0
20240603,163800,27366023755,2955,2955,2955,2955,0
20240603,163700,27366023755,2955,2955,2955,2955,0
20240603,163600,27366023755,2955,2955,2955,2955,0
20240603,163500,27366023755,2955,2955,2955,2955,0
20240603,163400,27366023755,2955,2955,2955,2955,0
20240603,163300,27366023755,2955,2955,2955,2955,0
20240603,163200,27366023755,2955,2955,2955,2955,0
20240603,163100,27366023755,2955,2955,2955,2955,0
20240603,163000,27366023755,2955,2955,2955,2955,0
20240603,162900,27366023755,2955,2955,2955,2955,0
20240603,162800,27366023755,2955,2955,2955,2955,0
20240603,162700,27366023755,2955,2955,2955,2955,0
20240603,162600,27366023755,2955,2955,2955,2955,0
20240603,162500,27366023755,2955,2955,2955,2955,0
20240603,162400,27366023755,2955,2955,2955,2955,0
20240603,162300,27366023755,2955,2955,2955,2955,0
20240603,162200,27366023755,2955,2955,2955,2955,0
20240603,162100,27366023755,2955,2955,2955,2955,0
20240603,162000,27366023755,2955,2955,2955,2955,0
20240603,161900,27366023755,2955,2955,2955,2955,0
20240603,161800,27366023755,2955,2955,2955,2955,0
20240603,161700,27366023755,2955,2955,2955,2955,0
20240603,161600,27366023755,2955,2955,2955,2955,0
20240603,161500,27366023755,2955,2955,2955,2955,0
20240603,161400,27366023755,2955,2955,2955,2955,0
20240603,161300,27366023755,2955,2955,2955,2955,0
20240603,161200,27366023755,2955,2955,2955,2955,0
20240603,161100,27366023755,2955,2955,2955,2955,68501
20240603,161000,27366023755,2955,2955,2955,2955,0
20240603,160900,27366023755,2955,2955,2955,2955,0
20240603,160800,27366023755,2955,2955,2955,2955,0
20240603,160700,27366023755,2955,2955,2955,2955,0
20240603,160600,27366023755,2955,2955,2955,2955,0
20240603,160500,27366023755,2955,2955,2955,2955,0
20240603,160400,27366023755,2955,2955,2955,2955,0
20240603,160300,27366023755,2955,2955,2955,2955,0
20240603,160200,27366023755,2955,2955,2955,2955,0
20240603,160100,27366023755,2955,2955,2955,2955,0
20240603,160000,27366023755,2955,2955,2955,2955,0
20240603,155900,27366023755,2955,2955,2955,2955,0
20240603,155800,27366023755,2955,2955,2955,2955,0
20240603,155700,27366023755,2955,2955,2955,2955,0
20240603,155600,27366023755,2955,2955,2955,2955,0
20240603,155500,27366023755,2955,2955,2955,2955,0
20240603,155400,27366023755,2955,2955,2955,2955,0
20240603,155300,27366023755,2955,2955,2955,2955,0
20240603,155200,27366023755,2955,2955,2955,2955,0
20240603,155100,27366023755,2955,2955,2955,2955,0
20240603,155000,27366023755,2955,2955,2955,2955,0
20240603,154900,27366023755,2955,2955,2955,2955,0
20240603,154800,27366023755,2955,2955,2955,2955,0
20240603,154700,27366023755,2955,2955,2955,2955,0
20240603,154600,27366023755,2955,2955,2955,2955,0
20240603,154500,27366023755,2955,2955,2955,2955,0
20240603,154400,27366023755,2955,2955,2955,2955,0
20240603,154300,27366023755,2955,2955,2955,2955,0
20240603,154200,27366023755,2955,2955,2955,2955,0
20240603,154100,27366023755,2955,2955,2955,2955,68501
20240603,154000,27366023755,2955,2955,2955,2955,0
20240603,153900,27366023755,2955,2955,2955,2955,0
20240603,153800,27366023755,2955,2955,2955,2955,0
20240603,153700,27366023755,2955,2955,2955,2955,0
20240603,153600,27366023755,2955,2955,2955,2955,0
20240603,153500,27366023755,2955,2955,2955,2955,0
20240603,153400,27366023755,2955,2955,2955,2955,0
20240603,153300,27366023755,2955,2955,2955,2955,0
20240603,153200,27366023755,2955,2955,2955,2955,0
20240603,153100,27366023755,2955,2955,2955,2955,0
20240603,153000,27366023755,2955,2955,2955,2955,68501
20240603,152900,27163603300,2965,2965,2965,2965,0
20240603,152800,27163603300,2965,2965,2965,2965,0
20240603,152700,27163603300,2965,2965,2965,2965,0
20240603,152600,27163603300,2965,2965,2965,2965,0
20240603,152500,27163603300,2965,2965,2965,2965,0
20240603,152400,27163603300,2965,2965,2965,2965,0
20240603,152300,27163603300,2965,2965,2965,2965,0
20240603,152200,27163603300,2965,2965,2965,2965,0
20240603,152100,27163603300,2965,2965,2965,2965,0
20240603,152000,27163603300,2965,2965,2965,2965,0
20240603,151900,27163603300,2965,2965,2975,2960,25495
20240603,151800,27087941495,2970,2965,2970,2960,34822
20240603,151700,26984691525,2965,2965,2965,2960,10132
20240603,151600,26954677275,2965,2955,2965,2955,9306
20240603,151500,26927132000,2955,2965,2965,2955,3714
20240603,151400,26916132635,2965,2960,2965,2955,18761
20240603,151300,26860613995,2960,2955,2965,2950,26914
20240603,151200,26781025040,2955,2955,2960,2950,17830
20240603,151100,26728360010,2955,2960,2960,2955,8260
20240603,151000,26703940160,2960,2960,2965,2955,17579
20240603,150900,26651943795,2960,2960,2960,2955,4303
20240603,150800,26639227850,2960,2960,2965,2950,8255
20240603,150700,26614802600,2960,2960,2965,2950,3846
20240603,150600,26603426765,2960,2960,2960,2940,44885
20240603,150500,26471056490,2960,2960,2965,2955,14858
20240603,150400,26427113715,2955,2955,2965,2955,6422
20240603,150300,26408116855,2955,2965,2965,2955,6278
20240603,150200,26389531295,2965,2965,2965,2955,18819
20240603,150100,26333810395,2960,2965,2965,2960,9789
20240603,150000,26304834375,2965,2970,2970,2960,3660
20240603,145900,26293980070,2970,2965,2970,2965,3454
20240603,145800,26283736100,2970,2965,2970,2965,6373
20240603,145700,26264830710,2970,2960,2970,2960,3410
20240603,145600,26254713195,2965,2970,2970,2965,14229
20240603,145500,26212518125,2970,2965,2970,2965,4846
20240603,145400,26198145855,2965,2970,2975,2965,16229
20240603,145300,26149929550,2975,2970,2975,2970,3250
20240603,145200,26140275030,2975,2975,2975,2970,1604
20240603,145100,26135506595,2975,2970,2975,2970,4073
20240603,145000,26123409775,2975,2975,2975,2970,968
20240603,144900,26120532205,2970,2970,2975,2970,3578
20240603,144800,26109903020,2970,2965,2970,2965,3632
20240603,144700,26099123060,2965,2965,2970,2965,2066
20240603,144600,26092996970,2970,2970,2970,2970,2733
20240603,144500,26084879960,2970,2970,2975,2970,1753
20240603,144400,26079673545,2975,2970,2980,2970,1521
20240603,144300,26075153430,2980,2980,2980,2970,162
20240603,144200,26074671450,2980,2980,2980,2965,5122
20240603,144100,26059442795,2980,2985,2985,2980,1151
20240603,144000,26056009770,2980,2990,2990,2980,1733
20240603,143900,26050843930,2990,2990,2990,2985,6465
20240603,143800,26031541600,2990,2985,2990,2985,4378
20240603,143700,26018458015,2990,2985,2990,2980,1661
20240603,143600,26013500900,2985,2980,2985,2975,2431
20240603,143500,26006256515,2980,2980,2980,2970,2025
20240603,143400,26000229160,2980,2970,2980,2970,4145
20240603,143300,25987910385,2970,2975,2975,2965,9445
20240603,143200,25959858685,2970,2970,2980,2965,8184
20240603,143100,25935513130,2970,2975,2975,2965,2216
20240603,143000,25928929320,2975,2970,2975,2965,9020
20240603,142900,25902143575,2965,2970,2970,2965,7505
20240603,142800,25879880470,2970,2975,2975,2970,1902
20240603,142700,25874230540,2970,2965,2975,2965,348
20240603,142600,25873197085,2975,2965,2975,2965,2761
20240603,142500,25864999010,2965,2965,2975,2965,9243
20240603,142400,25837586740,2965,2965,2975,2965,2709
20240603,142300,25829549505,2965,2975,2975,2965,3321
20240603,142200,25819695305,2975,2970,2975,2970,4419
20240603,142100,25806561780,2970,2970,2975,2965,3605
20240603,142000,25795853655,2970,2975,2975,2970,3053
20240603,141900,25786782970,2975,2980,2980,2970,3061
20240603,141800,25777691345,2980,2985,2985,2975,13358
20240603,141700,25737928050,2985,2985,2985,2985,664
20240603,141600,25735946010,2985,2985,2985,2985,423
20240603,141500,25734683355,2985,2985,2990,2985,4150
20240603,141400,25722291355,2980,2980,2985,2980,3227
20240603,141300,25712662175,2980,2980,2985,2975,1694
20240603,141200,25707622325,2980,2980,2980,2975,2534
20240603,141100,25700074505,2980,2975,2980,2975,613
20240603,141000,25698249080,2975,2985,2985,2975,5120
20240603,140900,25683004720,2985,2970,2985,2970,7472
20240603,140800,25660761495,2970,2975,2975,2970,9170
20240603,140700,25633517240,2975,2975,2975,2975,3464
20240603,140600,25623211840,2975,2980,2980,2975,4836
20240603,140500,25608820570,2980,2975,2980,2975,1093
20240603,140400,25605565875,2975,2980,2980,2975,3046
20240603,140300,25596496805,2980,2985,2990,2980,10555
20240603,140200,25565031960,2990,2990,2990,2985,10239
20240603,140100,25534454505,2995,2995,2995,2995,2828
20240603,140000,25525984645,2995,2995,2995,2995,473
20240603,135900,25524568010,2995,3000,3000,2995,306
20240603,135800,25523650665,3000,2995,3000,2990,2324
20240603,135700,25516692075,2990,2995,2995,2990,1860
20240603,135600,25511125305,2995,3000,3000,2995,358
20240603,135500,25510052945,3000,3000,3000,2995,64
20240603,135400,25509861105,2990,2995,3000,2990,9146
20240603,135300,25482501275,2995,3005,3005,2995,8455
20240603,135200,25457138700,3000,3005,3005,3000,4770
20240603,135100,25442828140,3005,2995,3005,2990,6948
20240603,135000,25421989775,2995,2990,2995,2990,4125
20240603,134900,25409637655,2990,2990,2990,2985,2660
20240603,134800,25401689255,2995,2995,2995,2990,731
20240603,134700,25399499935,2995,2990,2995,2980,5785
20240603,134600,25382224680,2990,2990,2990,2990,35
20240603,134500,25382120030,2985,2985,2990,2985,123
20240603,134400,25381752765,2985,2990,2990,2985,336
20240603,134300,25380749800,2985,2990,2990,2985,2557
20240603,134200,25373107035,2995,2995,2995,2990,1515
20240603,134100,25368574710,2990,2990,2995,2990,1382
20240603,134000,25364441565,2995,2990,2995,2985,1736
20240603,133900,25359251030,2985,2990,2990,2985,153
20240603,133800,25358794320,2990,2985,2990,2980,1945
20240603,133700,25352985490,2985,2985,2985,2985,139
20240603,133600,25352570575,2985,2990,2990,2980,1008
20240603,133500,25349566440,2985,2985,2985,2980,2041
20240603,133400,25343478805,2985,2985,2985,2980,1226
20240603,133300,25339821955,2985,3000,3000,2980,11525
20240603,133200,25305444940,3000,2985,3005,2985,7841
20240603,133100,25281962085,2985,2985,2990,2980,626
20240603,133000,25280093505,2980,2985,2990,2975,7796
20240603,132900,25256858690,2980,2980,2985,2980,2462
20240603,132800,25249520860,2980,2980,2980,2975,1418
20240603,132700,25245300475,2985,2980,2985,2980,826
20240603,132600,25242838960,2975,2970,2980,2970,1494
20240603,132500,25238395425,2975,2975,2980,2970,1763
20240603,132400,25233154530,2975,2970,2975,2970,977
20240603,132300,25230249005,2970,2970,2970,2965,211
20240603,132200,25229622665,2970,2970,2970,2965,2577
20240603,132100,25221981170,2970,2970,2975,2965,2272
20240603,132000,25215244150,2965,2975,2975,2965,8858
20240603,131900,25188953530,2970,2975,2975,2970,575
20240603,131800,25187245495,2975,2975,2975,2975,83
20240603,131700,25186998570,2970,2970,2970,2965,2343
20240603,131600,25180046095,2970,2970,2970,2965,1102
20240603,131500,25176776100,2970,2970,2975,2965,10895
20240603,131400,25144462660,2965,2980,2985,2965,10365
20240603,131300,25113700125,2985,2975,2985,2970,1343
20240603,131200,25109708215,2975,2970,2975,2970,7982
20240603,131100,25086001535,2970,2980,2980,2970,4001
20240603,131000,25074106510,2980,2980,2980,2975,376
20240603,130900,25072987785,2980,2975,2980,2975,8114
20240603,130800,25048839545,2975,2980,2980,2975,9127
20240603,130700,25021648595,2985,2990,2995,2980,7140
20240603,130600,25000335050,2985,3000,3000,2985,9041
20240603,130500,24973295165,3000,3000,3005,3000,609
20240603,130400,24971467790,3000,3010,3010,3000,4922
20240603,130300,24956682235,3010,2995,3010,2995,21316
20240603,130200,24892604580,2995,2995,2995,2995,1490
20240603,130100,24888142030,3000,3000,3005,2985,7977
20240603,130000,24864276970,3000,2995,3000,2990,506
20240603,125900,24862763235,2990,3000,3000,2990,28622
20240603,125800,24777075530,3000,3000,3005,3000,2550
20240603,125700,24769424945,3000,3000,3005,3000,4979
20240603,125600,24754479900,3000,3000,3005,2995,12422
20240603,125500,24717217120,3000,3005,3005,3000,2214
20240603,125400,24710568430,3005,3005,3005,3000,3063
20240603,125300,24701374135,3000,3000,3005,2995,7729
20240603,125200,24678187555,3005,3005,3005,3000,1252
20240603,125100,24674425300,3000,3000,3005,2995,3036
20240603,125000,24665315825,3000,3005,3005,3000,10797
20240603,124900,24632908045,3005,3000,3005,2995,5071
20240603,124800,24617675500,2995,3005,3005,2995,3430
20240603,124700,24607392850,3005,3000,3010,3000,8532
20240603,124600,24581768460,3005,3010,3010,3000,8108
20240603,124500,24557411770,3010,3005,3010,3005,4966
20240603,124400,24542481740,3005,3000,3005,3000,15962
20240603,124300,24494533685,3005,3000,3005,3000,1253
20240603,124200,24490773970,3000,3000,3005,3000,5703
20240603,124100,24473664295,3000,3005,3005,3000,6413
20240603,124000,24454420915,3005,2995,3005,2995,13374
20240603,123900,24414281730,2995,2990,3000,2990,3690
20240603,123800,24403238215,2990,2990,2990,2990,1834
20240603,123700,24397754555,2990,2990,2995,2990,9454
20240603,123600,24369484425,2990,2990,2995,2990,6123
20240603,123500,24351167195,2990,2995,2995,2990,6620
20240603,123400,24331359720,2995,2995,3000,2995,8843
20240603,123300,24304871820,3000,3000,3005,2990,9902
20240603,123200,24275186960,3000,3000,3000,2995,2355
20240603,123100,24268127660,2995,2990,3000,2990,7284
20240603,123000,24246330850,2990,3000,3000,2990,13186
20240603,122900,24206810300,3000,3000,3000,2995,12983
20240603,122800,24167866315,3000,2995,3000,2995,19491
20240603,122700,24109460400,2995,2990,3000,2985,49163
20240603,122600,23962124980,2995,2990,3000,2990,40419
20240603,122500,23841146705,2990,2980,2990,2980,6353
20240603,122400,23822187180,2980,2980,2980,2975,4916
20240603,122300,23807538800,2980,2980,2980,2975,1971
20240603,122200,23801670340,2975,2975,2980,2970,10674
20240603,122100,23769895890,2980,2970,2980,2970,4321
20240603,122000,23757044870,2970,2970,2970,2965,1440
20240603,121900,23752768145,2970,2965,2975,2960,4728
20240603,121800,23738736295,2965,2960,2965,2960,4674
20240603,121700,23724894415,2960,2970,2970,2960,4465
20240603,121600,23711662720,2965,2965,2970,2965,858
20240603,121500,23709118660,2970,2965,2970,2965,153
20240603,121400,23708664345,2965,2975,2975,2965,3220
20240603,121300,23699114940,2970,2970,2970,2965,3847
20240603,121200,23687704990,2970,2970,2970,2965,3120
20240603,121100,23678451315,2970,2975,2975,2965,2532
20240603,121000,23670935035,2970,2980,2980,2970,5693
20240603,120900,23654005770,2980,2985,2985,2980,735
20240603,120800,23651813285,2985,2980,2990,2975,8629
20240603,120700,23626062720,2980,2970,2985,2970,8697
20240603,120600,23600157685,2970,2970,2970,2970,188
20240603,120500,23599599325,2965,2960,2970,2960,2194
20240603,120400,23593090585,2965,2965,2965,2960,2842
20240603,120300,23584672615,2960,2960,2965,2960,839
20240603,120200,23582189070,2965,2965,2965,2960,236
20240603,120100,23581489635,2960,2955,2960,2950,1131
20240603,120000,23578150530,2960,2950,2965,2950,450
20240603,115900,23576819340,2965,2960,2965,2950,6581
20240603,115800,23557372855,2960,2965,2965,2955,3536
20240603,115700,23546906465,2965,2970,2970,2965,2865
20240603,115600,23538411225,2970,2975,2975,2965,4063
20240603,115500,23526346295,2975,2980,2980,2970,6384
20240603,115400,23507347725,2985,2975,2985,2970,8715
20240603,115300,23481383350,2975,2980,2990,2970,32380
20240603,115200,23384703040,2980,2970,2980,2965,22203
20240603,115100,23318704715,2965,2955,2965,2955,8432
20240603,115000,23293748550,2950,2950,2950,2945,4658
20240603,114900,23280010950,2945,2945,2950,2945,11717
20240603,114800,23245493985,2945,2940,2945,2930,9128
20240603,114700,23218675880,2940,2935,2940,2930,10717
20240603,114600,23187217395,2935,2935,2935,2930,8451
20240603,114500,23162439485,2935,2935,2940,2930,3081
20240603,114400,23153398600,2935,2935,2935,2925,14411
20240603,114300,23111157345,2935,2935,2935,2925,9278
20240603,114200,23083971080,2930,2940,2940,2930,32770
20240603,114100,22987813155,2940,2950,2950,2940,31975
20240603,114000,22893704130,2950,2950,2955,2950,1600
20240603,113900,22888984125,2955,2955,2955,2950,8852
20240603,113800,22862869510,2955,2955,2960,2950,6522
20240603,113700,22843609285,2955,2955,2955,2950,1221
20240603,113600,22840005710,2955,2960,2960,2950,18272
20240603,113500,22786086945,2960,2950,2960,2950,2414
20240603,113400,22778952095,2955,2970,2970,2955,25209
20240603,113300,22704304975,2970,2960,2970,2960,9015
20240603,113200,22677577935,2965,2965,2965,2960,3296
20240603,113100,22667805735,2960,2960,2965,2960,6317
20240603,113000,22649105685,2960,2955,2960,2950,2738
20240603,112900,22641009400,2955,2960,2960,2955,6007
20240603,112800,22623258070,2955,2955,2960,2955,3669
20240603,112700,22612412790,2960,2960,2960,2955,2958
20240603,112600,22603666810,2955,2960,2960,2955,1428
20240603,112500,22599439955,2960,2950,2960,2950,6012
20240603,112400,22581676600,2950,2960,2965,2950,11469
20240603,112300,22547783590,2960,2960,2960,2955,3082
20240603,112200,22538660900,2960,2955,2960,2950,3228
20240603,112100,22529123395,2950,2955,2955,2950,7265
20240603,112000,22507680085,2955,2955,2955,2950,982
20240603,111900,22504782515,2955,2950,2955,2945,6386
20240603,111800,22485946870,2950,2945,2950,2945,3343
20240603,111700,22476095280,2950,2950,2955,2945,3381
20240603,111600,22466128920,2950,2955,2955,2945,11075
20240603,111500,22433485125,2955,2950,2955,2945,1008
20240603,111400,22430513020,2950,2955,2960,2945,6621
20240603,111300,22410984625,2955,2950,2955,2945,8280
20240603,111200,22386552265,2950,2955,2955,2945,2180
20240603,111100,22380121890,2955,2950,2955,2945,16443
20240603,111000,22331656840,2950,2955,2955,2945,10470
20240603,110900,22300772780,2950,2955,2955,2950,6742
20240603,110800,22280876050,2955,2965,2965,2950,18421
20240603,110700,22226368920,2965,2960,2965,2960,2728
20240603,110600,22218291700,2965,2960,2965,2950,11304
20240603,110500,22184865025,2960,2960,2965,2955,2379
20240603,110400,22177830490,2960,2960,2965,2955,2909
20240603,110300,22169229305,2960,2955,2965,2955,8025
20240603,110200,22145478635,2950,2955,2955,2950,11451
20240603,110100,22111691970,2955,2945,2955,2945,7404
20240603,110000,22089840905,2950,2955,2955,2945,9601
20240603,105900,22061541390,2950,2960,2960,2950,23919
20240603,105800,21990940170,2960,2960,2965,2955,6145
20240603,105700,21972753360,2960,2960,2960,2955,2952
20240603,105600,21964015445,2960,2955,2965,2955,2372
20240603,105500,21956997560,2955,2960,2965,2955,4721
20240603,105400,21943031235,2960,2965,2970,2955,9062
20240603,105300,21916198010,2965,2960,2970,2955,13349
20240603,105200,21876691765,2965,2960,2965,2945,23318
20240603,105100,21807806300,2960,2945,2965,2940,123376
20240603,105000,21443924685,2945,2955,2960,2945,36120
20240603,104900,21337408395,2955,2955,2960,2955,16986
20240603,104800,21287190005,2960,2955,2970,2955,40996
20240603,104700,21165856350,2950,2950,2950,2950,0
20240603,104600,21165856350,2950,2960,2960,2950,50251
20240603,104500,21017583270,2955,2975,2975,2950,73313
20240603,104400,20800828805,2970,2970,2975,2965,40105
20240603,104300,20681836040,2970,2975,2980,2970,13290
20240603,104200,20642311385,2980,2970,2980,2965,43365
20240603,104100,20513443140,2975,2975,2975,2965,10155
20240603,104000,20483279370,2965,2970,2980,2965,53228
20240603,103900,20325202545,2970,2980,2985,2970,39457
20240603,103800,20207856510,2980,2990,2990,2980,11692
20240603,103700,20172944125,2990,2985,2995,2985,9763
20240603,103600,20143727245,2985,2990,2995,2980,125274
20240603,103500,19769593615,2995,2995,3000,2990,21845
20240603,103400,19704191225,3000,2995,3005,2995,11484
20240603,103300,19669794845,3005,3000,3005,2995,17876
20240603,103200,19616222825,3000,3005,3005,2995,24121
20240603,103100,19543911345,3000,3000,3000,2990,18719
20240603,103000,19487827305,3000,3000,3000,2995,18106
20240603,102900,19433587745,3000,3005,3005,3000,16413
20240603,102800,19384347845,3005,3000,3005,3000,14652
20240603,102700,19340389255,3000,3000,3005,3000,12110
20240603,102600,19304038165,3005,3000,3010,2995,8113
20240603,102500,19279667115,3000,2995,3010,2995,30040
20240603,102400,19189566855,2995,3005,3005,2995,15836
20240603,102300,19142077365,3005,3000,3005,3000,15624
20240603,102200,19095182880,3005,3010,3015,3000,10803
20240603,102100,19062702040,3005,3005,3010,3000,23537
20240603,102000,18991961160,3005,3015,3020,3005,14498
20240603,101900,18948303935,3020,3025,3025,3020,22710
20240603,101800,18879680975,3020,3020,3025,3015,12909
20240603,101700,18840704775,3020,3010,3020,3000,22424
20240603,101600,18773126680,3005,3005,3015,2990,80574
20240603,101500,18531279295,3005,3010,3015,3000,38567
20240603,101400,18415388140,3005,3010,3015,3005,14635
20240603,101300,18371339950,3015,3005,3020,3005,15905
20240603,101200,18323454675,3005,3015,3025,3005,69673
20240603,101100,18113691185,3020,3020,3025,3015,11235
20240603,101000,18079762745,3025,3020,3030,3010,45871
20240603,100900,17941283670,3020,3030,3030,3020,37039
20240603,100800,17829232475,3030,3030,3035,3025,54502
20240603,100700,17664134290,3030,3050,3050,3030,75802
20240603,100600,17433791835,3045,3050,3055,3045,17072
20240603,100500,17381729160,3055,3055,3060,3045,98725
20240603,100400,17080497245,3055,3060,3060,3050,49777
20240603,100300,16928462255,3055,3085,3085,3050,203663
20240603,100200,16303828275,3085,3095,3095,3085,14355
20240603,100100,16259474710,3090,3095,3095,3090,12473
20240603,100000,16220902160,3090,3085,3095,3085,19382
20240603,095900,16161027810,3090,3085,3090,3085,10441
20240603,095800,16128811295,3090,3095,3100,3085,27224
20240603,095700,16044649525,3095,3090,3095,3090,18794
20240603,095600,15986560465,3090,3095,3100,3090,22144
20240603,095500,15918037815,3095,3105,3110,3095,26704
20240603,095400,15835243845,3105,3115,3115,3105,7928
20240603,095300,15810610960,3110,3120,3125,3110,32721
20240603,095200,15708659345,3125,3125,3125,3115,25723
20240603,095100,15628349580,3120,3110,3125,3110,46135
20240603,095000,15484762535,3115,3100,3115,3100,12135
20240603,094900,15447011810,3105,3110,3115,3100,17432
20240603,094800,15392865995,3110,3115,3115,3105,6261
20240603,094700,15373389720,3110,3110,3115,3105,11950
20240603,094600,15336225835,3110,3105,3115,3100,9671
20240603,094500,15306182855,3105,3100,3105,3095,4157
20240603,094400,15293297040,3095,3110,3110,3095,7689
20240603,094300,15269436750,3105,3100,3115,3095,22319
20240603,094200,15200171970,3100,3090,3100,3090,34306
20240603,094100,15094155495,3095,3100,3100,3090,8037
20240603,094000,15069280670,3095,3095,3100,3095,12005
20240603,093900,15032113720,3095,3095,3100,3090,7174
20240603,093800,15009917875,3090,3095,3100,3090,15094
20240603,093700,14963196390,3095,3095,3100,3095,23551
20240603,093600,14890298690,3095,3105,3110,3095,15848
20240603,093500,14841180500,3105,3110,3110,3100,23020
20240603,093400,14769723585,3105,3115,3120,3105,22922
20240603,093300,14698388975,3115,3125,3130,3115,35703
20240603,093200,14586867890,3125,3125,3130,3120,23686
20240603,093100,14512802545,3130,3115,3130,3115,19090
20240603,093000,14453194235,3115,3120,3125,3110,17126
20240603,092900,14399795750,3125,3120,3125,3115,18839
20240603,092800,14341014505,3115,3105,3115,3100,17694
20240603,092700,14285990785,3095,3090,3105,3090,12538
20240603,092600,14247170610,3090,3110,3120,3090,74044
20240603,092500,14017680190,3110,3140,3145,3110,86286
20240603,092400,13747525455,3135,3130,3140,3125,52011
20240603,092300,13584619275,3125,3130,3135,3125,52001
20240603,092200,13421960160,3130,3130,3135,3115,74856
20240603,092100,13188193950,3135,3100,3135,3095,98162
20240603,092000,12881908780,3100,3085,3105,3085,26150
20240603,091900,12801041960,3085,3090,3100,3085,24291
20240603,091800,12726006490,3090,3095,3110,3090,31584
20240603,091700,12628160080,3090,3110,3110,3085,68148
20240603,091600,12417097960,3105,3115,3115,3105,47255
20240603,091500,12270134735,3115,3085,3115,3085,71206
20240603,091400,12049627135,3090,3095,3100,3080,74465
20240603,091300,11819550910,3090,3110,3115,3080,184704
20240603,091200,11248065515,3115,3130,3130,3100,137852
20240603,091100,10819454020,3125,3130,3135,3125,56668
20240603,091000,10642070975,3135,3110,3135,3105,78499
20240603,090900,10397017825,3110,3145,3150,3105,249430
20240603,090800,9618230175,3150,3160,3165,3140,90794
20240603,090700,9331784400,3155,3155,3170,3155,81089
20240603,090600,9075417490,3155,3145,3160,3130,103567
20240603,090500,8750262700,3140,3155,3180,3135,157362
20240603,090400,8253362900,3155,3145,3155,3125,157948
20240603,090300,7757994100,3140,3135,3200,3135,309261
20240603,090200,6780621620,3135,3175,3180,3130,451894
20240603,090100,5355202560,3175,3205,3215,3160,473502
20240603,090000,3848759020,3205,3275,3275,3200,1182854