stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,190900,1452540585,2345,2345,2345,2345,16664
20240603,190800,1452540585,2345,2345,2345,2345,0
20240603,190700,1452540585,2345,2345,2345,2345,0
20240603,190600,1452540585,2345,2345,2345,2345,0
20240603,190500,1452540585,2345,2345,2345,2345,0
20240603,190400,1452540585,2345,2345,2345,2345,0
20240603,190300,1452540585,2345,2345,2345,2345,0
20240603,190200,1452540585,2345,2345,2345,2345,0
20240603,190100,1452540585,2345,2345,2345,2345,0
20240603,190000,1452540585,2345,2345,2345,2345,0
20240603,185900,1452540585,2345,2345,2345,2345,0
20240603,185800,1452540585,2345,2345,2345,2345,0
20240603,185700,1452540585,2345,2345,2345,2345,0
20240603,185600,1452540585,2345,2345,2345,2345,0
20240603,185500,1452540585,2345,2345,2345,2345,0
20240603,185400,1452540585,2345,2345,2345,2345,0
20240603,185300,1452540585,2345,2345,2345,2345,0
20240603,185200,1452540585,2345,2345,2345,2345,0
20240603,185100,1452540585,2345,2345,2345,2345,0
20240603,185000,1452540585,2345,2345,2345,2345,0
20240603,184900,1452540585,2345,2345,2345,2345,0
20240603,184800,1452540585,2345,2345,2345,2345,0
20240603,184700,1452540585,2345,2345,2345,2345,0
20240603,184600,1452540585,2345,2345,2345,2345,0
20240603,184500,1452540585,2345,2345,2345,2345,0
20240603,184400,1452540585,2345,2345,2345,2345,0
20240603,184300,1452540585,2345,2345,2345,2345,0
20240603,184200,1452540585,2345,2345,2345,2345,0
20240603,184100,1452540585,2345,2345,2345,2345,0
20240603,184000,1452540585,2345,2345,2345,2345,0
20240603,183900,1452540585,2345,2345,2345,2345,16664
20240603,183800,1452540585,2345,2345,2345,2345,0
20240603,183700,1452540585,2345,2345,2345,2345,0
20240603,183600,1452540585,2345,2345,2345,2345,0
20240603,183500,1452540585,2345,2345,2345,2345,0
20240603,183400,1452540585,2345,2345,2345,2345,0
20240603,183300,1452540585,2345,2345,2345,2345,0
20240603,183200,1452540585,2345,2345,2345,2345,0
20240603,183100,1452540585,2345,2345,2345,2345,0
20240603,183000,1452540585,2345,2345,2345,2345,0
20240603,182900,1452540585,2345,2345,2345,2345,0
20240603,182800,1452540585,2345,2345,2345,2345,0
20240603,182700,1452540585,2345,2345,2345,2345,0
20240603,182600,1452540585,2345,2345,2345,2345,0
20240603,182500,1452540585,2345,2345,2345,2345,0
20240603,182400,1452540585,2345,2345,2345,2345,0
20240603,182300,1452540585,2345,2345,2345,2345,0
20240603,182200,1452540585,2345,2345,2345,2345,0
20240603,182100,1452540585,2345,2345,2345,2345,0
20240603,182000,1452540585,2345,2345,2345,2345,0
20240603,181900,1452540585,2345,2345,2345,2345,0
20240603,181800,1452540585,2345,2345,2345,2345,0
20240603,181700,1452540585,2345,2345,2345,2345,0
20240603,181600,1452540585,2345,2345,2345,2345,0
20240603,181500,1452540585,2345,2345,2345,2345,0
20240603,181400,1452540585,2345,2345,2345,2345,0
20240603,181300,1452540585,2345,2345,2345,2345,0
20240603,181200,1452540585,2345,2345,2345,2345,0
20240603,181100,1452540585,2345,2345,2345,2345,0
20240603,181000,1452540585,2345,2345,2345,2345,0
20240603,180900,1452540585,2345,2345,2345,2345,16664
20240603,180800,1452540585,2345,2345,2345,2345,0
20240603,180700,1452540585,2345,2345,2345,2345,0
20240603,180600,1452540585,2345,2345,2345,2345,0
20240603,180500,1452540585,2345,2345,2345,2345,0
20240603,180400,1452540585,2345,2345,2345,2345,0
20240603,180300,1452540585,2345,2345,2345,2345,0
20240603,180200,1452540585,2345,2345,2345,2345,0
20240603,180100,1452540585,2345,2345,2345,2345,0
20240603,180000,1452540585,2345,2345,2345,2345,0
20240603,175900,1452540585,2345,2345,2345,2345,0
20240603,175800,1452540585,2345,2345,2345,2345,0
20240603,175700,1452540585,2345,2345,2345,2345,0
20240603,175600,1452540585,2345,2345,2345,2345,0
20240603,175500,1452540585,2345,2345,2345,2345,0
20240603,175400,1452540585,2345,2345,2345,2345,0
20240603,175300,1452540585,2345,2345,2345,2345,0
20240603,175200,1452540585,2345,2345,2345,2345,0
20240603,175100,1452540585,2345,2345,2345,2345,0
20240603,175000,1452540585,2345,2345,2345,2345,0
20240603,174900,1452540585,2345,2345,2345,2345,0
20240603,174800,1452540585,2345,2345,2345,2345,0
20240603,174700,1452540585,2345,2345,2345,2345,0
20240603,174600,1452540585,2345,2345,2345,2345,0
20240603,174500,1452540585,2345,2345,2345,2345,0
20240603,174400,1452540585,2345,2345,2345,2345,0
20240603,174300,1452540585,2345,2345,2345,2345,0
20240603,174200,1452540585,2345,2345,2345,2345,0
20240603,174100,1452540585,2345,2345,2345,2345,0
20240603,174000,1452540585,2345,2345,2345,2345,0
20240603,173900,1452540585,2345,2345,2345,2345,16664
20240603,173800,1452540585,2345,2345,2345,2345,0
20240603,173700,1452540585,2345,2345,2345,2345,0
20240603,173600,1452540585,2345,2345,2345,2345,0
20240603,173500,1452540585,2345,2345,2345,2345,0
20240603,173400,1452540585,2345,2345,2345,2345,0
20240603,173300,1452540585,2345,2345,2345,2345,0
20240603,173200,1452540585,2345,2345,2345,2345,0
20240603,173100,1452540585,2345,2345,2345,2345,0
20240603,173000,1452540585,2345,2345,2345,2345,0
20240603,172900,1452540585,2345,2345,2345,2345,0
20240603,172800,1452540585,2345,2345,2345,2345,0
20240603,172700,1452540585,2345,2345,2345,2345,0
20240603,172600,1452540585,2345,2345,2345,2345,0
20240603,172500,1452540585,2345,2345,2345,2345,0
20240603,172400,1452540585,2345,2345,2345,2345,0
20240603,172300,1452540585,2345,2345,2345,2345,0
20240603,172200,1452540585,2345,2345,2345,2345,0
20240603,172100,1452540585,2345,2345,2345,2345,0
20240603,172000,1452540585,2345,2345,2345,2345,0
20240603,171900,1452540585,2345,2345,2345,2345,0
20240603,171800,1452540585,2345,2345,2345,2345,0
20240603,171700,1452540585,2345,2345,2345,2345,0
20240603,171600,1452540585,2345,2345,2345,2345,0
20240603,171500,1452540585,2345,2345,2345,2345,0
20240603,171400,1452540585,2345,2345,2345,2345,0
20240603,171300,1452540585,2345,2345,2345,2345,0
20240603,171200,1452540585,2345,2345,2345,2345,0
20240603,171100,1452540585,2345,2345,2345,2345,0
20240603,171000,1452540585,2345,2345,2345,2345,0
20240603,170900,1452540585,2345,2345,2345,2345,16664
20240603,170800,1452540585,2345,2345,2345,2345,0
20240603,170700,1452540585,2345,2345,2345,2345,0
20240603,170600,1452540585,2345,2345,2345,2345,0
20240603,170500,1452540585,2345,2345,2345,2345,0
20240603,170400,1452540585,2345,2345,2345,2345,0
20240603,170300,1452540585,2345,2345,2345,2345,0
20240603,170200,1452540585,2345,2345,2345,2345,0
20240603,170100,1452540585,2345,2345,2345,2345,0
20240603,170000,1452540585,2345,2345,2345,2345,0
20240603,165900,1452540585,2345,2345,2345,2345,0
20240603,165800,1452540585,2345,2345,2345,2345,0
20240603,165700,1452540585,2345,2345,2345,2345,0
20240603,165600,1452540585,2345,2345,2345,2345,0
20240603,165500,1452540585,2345,2345,2345,2345,0
20240603,165400,1452540585,2345,2345,2345,2345,0
20240603,165300,1452540585,2345,2345,2345,2345,0
20240603,165200,1452540585,2345,2345,2345,2345,0
20240603,165100,1452540585,2345,2345,2345,2345,0
20240603,165000,1452540585,2345,2345,2345,2345,0
20240603,164900,1452540585,2345,2345,2345,2345,0
20240603,164800,1452540585,2345,2345,2345,2345,0
20240603,164700,1452540585,2345,2345,2345,2345,0
20240603,164600,1452540585,2345,2345,2345,2345,0
20240603,164500,1452540585,2345,2345,2345,2345,0
20240603,164400,1452540585,2345,2345,2345,2345,0
20240603,164300,1452540585,2345,2345,2345,2345,0
20240603,164200,1452540585,2345,2345,2345,2345,0
20240603,164100,1452540585,2345,2345,2345,2345,0
20240603,164000,1452540585,2345,2345,2345,2345,0
20240603,163900,1452540585,2345,2345,2345,2345,16664
20240603,163800,1452540585,2345,2345,2345,2345,0
20240603,163700,1452540585,2345,2345,2345,2345,0
20240603,163600,1452540585,2345,2345,2345,2345,0
20240603,163500,1452540585,2345,2345,2345,2345,0
20240603,163400,1452540585,2345,2345,2345,2345,0
20240603,163300,1452540585,2345,2345,2345,2345,0
20240603,163200,1452540585,2345,2345,2345,2345,0
20240603,163100,1452540585,2345,2345,2345,2345,0
20240603,163000,1452540585,2345,2345,2345,2345,0
20240603,162900,1452540585,2345,2345,2345,2345,0
20240603,162800,1452540585,2345,2345,2345,2345,0
20240603,162700,1452540585,2345,2345,2345,2345,0
20240603,162600,1452540585,2345,2345,2345,2345,0
20240603,162500,1452540585,2345,2345,2345,2345,0
20240603,162400,1452540585,2345,2345,2345,2345,0
20240603,162300,1452540585,2345,2345,2345,2345,0
20240603,162200,1452540585,2345,2345,2345,2345,0
20240603,162100,1452540585,2345,2345,2345,2345,0
20240603,162000,1452540585,2345,2345,2345,2345,0
20240603,161900,1452540585,2345,2345,2345,2345,0
20240603,161800,1452540585,2345,2345,2345,2345,0
20240603,161700,1452540585,2345,2345,2345,2345,0
20240603,161600,1452540585,2345,2345,2345,2345,0
20240603,161500,1452540585,2345,2345,2345,2345,0
20240603,161400,1452540585,2345,2345,2345,2345,0
20240603,161300,1452540585,2345,2345,2345,2345,0
20240603,161200,1452540585,2345,2345,2345,2345,0
20240603,161100,1452540585,2345,2345,2345,2345,0
20240603,161000,1452540585,2345,2345,2345,2345,0
20240603,160900,1452540585,2345,2345,2345,2345,16664
20240603,160800,1452540585,2345,2345,2345,2345,0
20240603,160700,1452540585,2345,2345,2345,2345,0
20240603,160600,1452540585,2345,2345,2345,2345,0
20240603,160500,1452540585,2345,2345,2345,2345,0
20240603,160400,1452540585,2345,2345,2345,2345,0
20240603,160300,1452540585,2345,2345,2345,2345,0
20240603,160200,1452540585,2345,2345,2345,2345,0
20240603,160100,1452540585,2345,2345,2345,2345,0
20240603,160000,1452540585,2345,2345,2345,2345,0
20240603,155900,1452540585,2345,2345,2345,2345,0
20240603,155800,1452540585,2345,2345,2345,2345,0
20240603,155700,1452540585,2345,2345,2345,2345,0
20240603,155600,1452540585,2345,2345,2345,2345,0
20240603,155500,1452540585,2345,2345,2345,2345,0
20240603,155400,1452540585,2345,2345,2345,2345,0
20240603,155300,1452540585,2345,2345,2345,2345,0
20240603,155200,1452540585,2345,2345,2345,2345,0
20240603,155100,1452540585,2345,2345,2345,2345,0
20240603,155000,1452540585,2345,2345,2345,2345,0
20240603,154900,1452540585,2345,2345,2345,2345,0
20240603,154800,1452540585,2345,2345,2345,2345,0
20240603,154700,1452540585,2345,2345,2345,2345,0
20240603,154600,1452540585,2345,2345,2345,2345,0
20240603,154500,1452540585,2345,2345,2345,2345,0
20240603,154400,1452540585,2345,2345,2345,2345,0
20240603,154300,1452540585,2345,2345,2345,2345,0
20240603,154200,1452540585,2345,2345,2345,2345,0
20240603,154100,1452540585,2345,2345,2345,2345,0
20240603,154000,1452540585,2345,2345,2345,2345,0
20240603,153900,1452540585,2345,2345,2345,2345,16664
20240603,153800,1452540585,2345,2345,2345,2345,0
20240603,153700,1452540585,2345,2345,2345,2345,0
20240603,153600,1452540585,2345,2345,2345,2345,0
20240603,153500,1452540585,2345,2345,2345,2345,0
20240603,153400,1452540585,2345,2345,2345,2345,0
20240603,153300,1452540585,2345,2345,2345,2345,0
20240603,153200,1452540585,2345,2345,2345,2345,0
20240603,153100,1452540585,2345,2345,2345,2345,0
20240603,153000,1452540585,2345,2345,2345,2345,16664
20240603,152900,1413463505,2350,2350,2350,2350,0
20240603,152800,1413463505,2350,2350,2350,2350,0
20240603,152700,1413463505,2350,2350,2350,2350,0
20240603,152600,1413463505,2350,2350,2350,2350,0
20240603,152500,1413463505,2350,2350,2350,2350,0
20240603,152400,1413463505,2350,2350,2350,2350,0
20240603,152300,1413463505,2350,2350,2350,2350,0
20240603,152200,1413463505,2350,2350,2350,2350,0
20240603,152100,1413463505,2350,2350,2350,2350,0
20240603,152000,1413463505,2350,2350,2350,2350,0
20240603,151900,1413463505,2350,2335,2350,2335,11351
20240603,151800,1386893445,2335,2335,2335,2330,1513
20240603,151700,1383360630,2325,2330,2335,2325,11315
20240603,151600,1357036365,2335,2330,2335,2330,762
20240603,151500,1355258895,2330,2335,2335,2330,501
20240603,151400,1354089065,2335,2335,2335,2335,0
20240603,151300,1354089065,2335,2330,2335,2330,217
20240603,151200,1353582380,2330,2335,2335,2330,1567
20240603,151100,1349927630,2335,2335,2335,2335,1086
20240603,151000,1347391820,2335,2335,2335,2335,31
20240603,150900,1347319435,2335,2335,2335,2335,0
20240603,150800,1347319435,2335,2335,2335,2335,0
20240603,150700,1347319435,2335,2335,2335,2335,96
20240603,150600,1347095275,2340,2335,2340,2335,108
20240603,150500,1346842775,2335,2335,2335,2335,1375
20240603,150400,1343632150,2340,2335,2340,2335,309
20240603,150300,1342909490,2335,2335,2335,2335,593
20240603,150200,1341524835,2340,2330,2340,2330,511
20240603,150100,1340331595,2335,2335,2335,2335,800
20240603,150000,1338463595,2335,2335,2335,2335,0
20240603,145900,1338463595,2335,2330,2335,2330,1585
20240603,145800,1334763045,2330,2330,2330,2330,869
20240603,145700,1332738275,2330,2330,2330,2330,3
20240603,145600,1332731285,2330,2330,2330,2330,0
20240603,145500,1332731285,2330,2330,2330,2330,150
20240603,145400,1332381785,2335,2335,2335,2335,4924
20240603,145300,1320884245,2330,2330,2330,2330,1
20240603,145200,1320881915,2335,2335,2335,2335,801
20240603,145100,1319011580,2335,2335,2335,2335,107
20240603,145000,1318761735,2330,2330,2330,2330,0
20240603,144900,1318761735,2330,2330,2330,2330,3651
20240603,144800,1310254905,2330,2330,2330,2330,1592
20240603,144700,1306545545,2325,2325,2325,2325,1
20240603,144600,1306543220,2330,2330,2330,2330,0
20240603,144500,1306543220,2330,2330,2330,2330,0
20240603,144400,1306543220,2330,2330,2330,2330,29
20240603,144300,1306475650,2330,2325,2330,2320,6148
20240603,144200,1292188935,2330,2330,2330,2330,0
20240603,144100,1292188935,2330,2330,2330,2330,1779
20240603,144000,1288043865,2330,2330,2330,2330,3207
20240603,143900,1280571555,2330,2330,2330,2330,0
20240603,143800,1280571555,2330,2330,2330,2330,0
20240603,143700,1280571555,2330,2330,2330,2330,1058
20240603,143600,1278106415,2330,2330,2330,2330,1
20240603,143500,1278104085,2325,2325,2325,2325,0
20240603,143400,1278104085,2325,2325,2325,2325,2565
20240603,143300,1272140460,2325,2330,2330,2325,1507
20240603,143200,1268630420,2330,2330,2330,2330,954
20240603,143100,1266407600,2330,2330,2330,2330,1640
20240603,143000,1262586400,2330,2330,2330,2330,307
20240603,142900,1261871090,2325,2325,2325,2325,0
20240603,142800,1261871090,2325,2325,2325,2325,4008
20240603,142700,1252552490,2325,2325,2325,2325,0
20240603,142600,1252552490,2325,2325,2325,2320,11654
20240603,142500,1225458985,2325,2325,2325,2325,50
20240603,142400,1225342735,2325,2325,2325,2325,5
20240603,142300,1225331110,2320,2320,2320,2320,0
20240603,142200,1225331110,2320,2325,2325,2320,1644
20240603,142100,1221514530,2330,2330,2330,2330,0
20240603,142000,1221514530,2330,2320,2330,2320,1055
20240603,141900,1219066880,2325,2325,2325,2325,0
20240603,141800,1219066880,2325,2325,2325,2325,0
20240603,141700,1219066880,2325,2325,2325,2325,21
20240603,141600,1219018055,2335,2335,2335,2335,200
20240603,141500,1218551055,2330,2330,2330,2330,386
20240603,141400,1217651675,2335,2335,2335,2335,50
20240603,141300,1217534925,2320,2320,2320,2320,0
20240603,141200,1217534925,2320,2325,2325,2320,1000
20240603,141100,1215214615,2325,2325,2325,2325,350
20240603,141000,1214400865,2325,2335,2335,2325,2210
20240603,140900,1209251115,2330,2325,2335,2325,2407
20240603,140800,1203642970,2325,2330,2335,2325,3609
20240603,140700,1195235215,2330,2340,2340,2330,2583
20240603,140600,1189198485,2325,2345,2350,2325,15260
20240603,140500,1153445895,2345,2325,2345,2325,13983
20240603,140400,1120750120,2330,2325,2340,2325,20990
20240603,140300,1071788815,2320,2320,2320,2320,0
20240603,140200,1071788815,2320,2320,2320,2320,0
20240603,140100,1071788815,2320,2315,2320,2315,58
20240603,140000,1071654510,2315,2315,2315,2315,1
20240603,135900,1071652195,2325,2325,2325,2325,0
20240603,135800,1071652195,2325,2325,2325,2325,0
20240603,135700,1071652195,2325,2325,2325,2325,0
20240603,135600,1071652195,2325,2325,2325,2325,0
20240603,135500,1071652195,2325,2325,2325,2325,11
20240603,135400,1071626620,2315,2315,2315,2315,58
20240603,135300,1071492350,2315,2315,2315,2315,784
20240603,135200,1069677390,2315,2325,2325,2315,565
20240603,135100,1068366305,2325,2325,2325,2325,0
20240603,135000,1068366305,2325,2325,2325,2325,1011
20240603,134900,1066015730,2330,2330,2330,2330,180
20240603,134800,1065596330,2330,2325,2330,2325,5063
20240603,134700,1053824850,2320,2320,2320,2320,1000
20240603,134600,1051504850,2325,2325,2325,2325,0
20240603,134500,1051504850,2325,2320,2325,2320,620
20240603,134400,1050064600,2320,2320,2320,2320,2222
20240603,134300,1044909560,2320,2325,2325,2320,117
20240603,134200,1044638035,2325,2325,2325,2325,0
20240603,134100,1044638035,2325,2325,2325,2325,0
20240603,134000,1044638035,2325,2325,2325,2325,0
20240603,133900,1044638035,2325,2325,2325,2325,0
20240603,133800,1044638035,2325,2320,2325,2320,3925
20240603,133700,1035531850,2320,2320,2320,2320,0
20240603,133600,1035531850,2320,2320,2320,2320,3000
20240603,133500,1028571850,2320,2320,2320,2320,1
20240603,133400,1028569530,2320,2320,2320,2320,166
20240603,133300,1028184410,2320,2320,2320,2320,1
20240603,133200,1028182090,2315,2315,2315,2315,0
20240603,133100,1028182090,2315,2315,2315,2315,200
20240603,133000,1027719090,2315,2315,2315,2315,0
20240603,132900,1027719090,2315,2320,2320,2315,519
20240603,132800,1026515145,2320,2320,2320,2320,0
20240603,132700,1026515145,2320,2320,2320,2320,1
20240603,132600,1026512825,2315,2315,2315,2315,0
20240603,132500,1026512825,2315,2315,2315,2315,10
20240603,132400,1026489675,2315,2315,2315,2315,0
20240603,132300,1026489675,2315,2315,2315,2315,2001
20240603,132200,1021857360,2320,2320,2320,2320,0
20240603,132100,1021857360,2320,2320,2320,2320,1
20240603,132000,1021855040,2315,2320,2320,2315,2281
20240603,131900,1016563755,2320,2320,2320,2320,0
20240603,131800,1016563755,2320,2320,2320,2320,0
20240603,131700,1016563755,2320,2320,2320,2320,0
20240603,131600,1016563755,2320,2320,2320,2320,0
20240603,131500,1016563755,2320,2320,2320,2320,0
20240603,131400,1016563755,2320,2320,2320,2320,1
20240603,131300,1016561435,2320,2320,2320,2320,35
20240603,131200,1016480235,2320,2315,2320,2315,3
20240603,131100,1016473285,2315,2315,2315,2315,2277
20240603,131000,1011202030,2320,2315,2320,2315,605
20240603,130900,1009801450,2310,2310,2310,2310,0
20240603,130800,1009801450,2310,2315,2315,2310,6148
20240603,130700,995594605,2315,2315,2315,2315,0
20240603,130600,995594605,2315,2315,2315,2315,1488
20240603,130500,992149885,2315,2315,2315,2315,5123
20240603,130400,980290140,2315,2315,2315,2315,1000
20240603,130300,977975140,2320,2320,2320,2320,0
20240603,130200,977975140,2320,2320,2320,2320,0
20240603,130100,977975140,2320,2320,2320,2320,0
20240603,130000,977975140,2320,2320,2320,2320,1
20240603,125900,977972820,2315,2315,2320,2315,960
20240603,125800,975750415,2315,2315,2315,2315,86
20240603,125700,975551325,2320,2315,2320,2315,9001
20240603,125600,954714005,2320,2315,2320,2315,11
20240603,125500,954688535,2315,2315,2315,2315,0
20240603,125400,954688535,2315,2315,2315,2315,0
20240603,125300,954688535,2315,2315,2315,2315,0
20240603,125200,954688535,2315,2315,2315,2315,7
20240603,125100,954672330,2320,2320,2320,2320,1
20240603,125000,954670010,2315,2315,2315,2315,2178
20240603,124900,949627940,2320,2320,2320,2320,2000
20240603,124800,944987940,2320,2320,2320,2320,909
20240603,124700,942879060,2320,2320,2320,2320,0
20240603,124600,942879060,2320,2320,2320,2320,1592
20240603,124500,939185620,2320,2320,2320,2320,2940
20240603,124400,932364820,2315,2315,2315,2315,0
20240603,124300,932364820,2315,2320,2320,2315,5868
20240603,124200,918756060,2320,2320,2320,2320,3002
20240603,124100,911791420,2320,2320,2320,2320,0
20240603,124000,911791420,2320,2320,2320,2320,1423
20240603,123900,908490060,2325,2325,2325,2325,140
20240603,123800,908164560,2325,2325,2325,2325,1353
20240603,123700,905018835,2320,2330,2330,2320,2463
20240603,123600,899295980,2330,2330,2330,2330,0
20240603,123500,899295980,2330,2330,2330,2330,214
20240603,123400,898797360,2325,2325,2325,2325,0
20240603,123300,898797360,2325,2325,2325,2325,155
20240603,123200,898436985,2325,2325,2325,2325,0
20240603,123100,898436985,2325,2325,2325,2325,0
20240603,123000,898436985,2325,2325,2325,2325,2
20240603,122900,898432335,2320,2325,2325,2320,1741
20240603,122800,894392705,2325,2325,2325,2325,1
20240603,122700,894390380,2325,2325,2325,2325,1200
20240603,122600,891600380,2325,2325,2325,2325,1001
20240603,122500,889273055,2330,2330,2330,2330,0
20240603,122400,889273055,2330,2330,2330,2330,15
20240603,122300,889238105,2325,2325,2325,2325,0
20240603,122200,889238105,2325,2325,2325,2325,3500
20240603,122100,881100605,2325,2325,2325,2325,0
20240603,122000,881100605,2325,2325,2325,2325,200
20240603,121900,880635605,2330,2330,2330,2330,3
20240603,121800,880628615,2325,2325,2325,2325,762
20240603,121700,878856965,2325,2325,2325,2325,213
20240603,121600,878361740,2330,2330,2330,2330,2
20240603,121500,878357080,2325,2325,2325,2325,0
20240603,121400,878357080,2325,2325,2325,2325,929
20240603,121300,876197155,2325,2325,2325,2325,522
20240603,121200,874983505,2325,2325,2325,2325,105
20240603,121100,874739380,2325,2325,2325,2325,0
20240603,121000,874739380,2325,2325,2325,2325,0
20240603,120900,874739380,2325,2325,2325,2325,0
20240603,120800,874739380,2325,2325,2325,2325,0
20240603,120700,874739380,2325,2320,2325,2320,42
20240603,120600,874641890,2320,2320,2320,2320,150
20240603,120500,874293890,2320,2320,2320,2320,3209
20240603,120400,866849010,2325,2320,2325,2320,253
20240603,120300,866260790,2320,2320,2320,2320,3000
20240603,120200,859300790,2320,2320,2320,2320,1
20240603,120100,859298470,2325,2325,2325,2325,2959
20240603,120000,852418795,2320,2320,2320,2320,5
20240603,115900,852407195,2320,2320,2320,2320,3
20240603,115800,852400235,2325,2325,2325,2325,1001
20240603,115700,850072910,2325,2325,2325,2325,0
20240603,115600,850072910,2325,2325,2325,2325,0
20240603,115500,850072910,2325,2325,2325,2325,0
20240603,115400,850072910,2325,2325,2325,2325,0
20240603,115300,850072910,2325,2325,2325,2325,500
20240603,115200,848910410,2325,2325,2325,2325,100
20240603,115100,848677910,2325,2325,2325,2325,0
20240603,115000,848677910,2325,2325,2325,2325,500
20240603,114900,847515410,2325,2325,2325,2325,1601
20240603,114800,843793085,2325,2325,2325,2325,0
20240603,114700,843793085,2325,2325,2325,2325,350
20240603,114600,842979335,2325,2325,2325,2325,591
20240603,114500,841605260,2325,2325,2325,2325,0
20240603,114400,841605260,2325,2320,2325,2320,587
20240603,114300,840240920,2320,2320,2320,2320,0
20240603,114200,840240920,2320,2320,2320,2320,2
20240603,114100,840236280,2320,2320,2320,2320,1
20240603,114000,840233960,2320,2320,2320,2320,1
20240603,113900,840231640,2320,2320,2320,2320,2045
20240603,113800,835487240,2315,2320,2320,2315,615
20240603,113700,834062915,2320,2315,2320,2315,431
20240603,113600,833064995,2325,2325,2325,2325,4324
20240603,113500,823011695,2330,2330,2330,2330,3
20240603,113400,823004705,2330,2330,2330,2330,0
20240603,113300,823004705,2330,2335,2335,2330,3
20240603,113200,822997710,2335,2320,2335,2315,15039
20240603,113100,788004770,2320,2320,2320,2320,3
20240603,113000,787997810,2315,2315,2315,2315,433
20240603,112900,786995415,2320,2320,2320,2320,2
20240603,112800,786990775,2315,2315,2315,2315,0
20240603,112700,786990775,2315,2315,2315,2315,100
20240603,112600,786759275,2320,2320,2320,2320,0
20240603,112500,786759275,2320,2320,2320,2320,0
20240603,112400,786759275,2320,2320,2320,2320,54
20240603,112300,786633995,2325,2325,2325,2325,159
20240603,112200,786264320,2325,2315,2325,2315,6441
20240603,112100,771310650,2320,2325,2325,2320,2015
20240603,112000,766635775,2320,2315,2320,2315,28
20240603,111900,766570920,2315,2315,2315,2315,0
20240603,111800,766570920,2315,2315,2315,2315,0
20240603,111700,766570920,2315,2315,2315,2315,430
20240603,111600,765575470,2325,2325,2325,2325,0
20240603,111500,765575470,2325,2325,2325,2310,533
20240603,111400,764342695,2325,2320,2325,2320,1223
20240603,111300,761505230,2315,2310,2315,2295,19822
20240603,111200,715873540,2305,2320,2320,2305,19239
20240603,111100,671402240,2315,2315,2315,2315,0
20240603,111000,671402240,2315,2315,2315,2315,0
20240603,110900,671402240,2315,2315,2315,2315,1
20240603,110800,671399925,2315,2315,2315,2315,955
20240603,110700,669189100,2325,2315,2325,2315,4731
20240603,110600,658193825,2325,2325,2325,2325,0
20240603,110500,658193825,2325,2325,2325,2325,4576
20240603,110400,647554625,2310,2315,2315,2310,1500
20240603,110300,644085100,2325,2315,2325,2315,9956
20240603,110200,621031830,2315,2315,2315,2315,3024
20240603,110100,614031270,2320,2320,2320,2320,3
20240603,110000,614024310,2320,2320,2320,2320,2
20240603,105900,614019670,2320,2320,2320,2320,2000
20240603,105800,609379670,2320,2320,2320,2320,4115
20240603,105700,599832870,2325,2315,2325,2315,2100
20240603,105600,594970360,2320,2320,2325,2320,10528
20240603,105500,570545375,2325,2330,2330,2325,1782
20240603,105400,566402145,2325,2325,2325,2325,1254
20240603,105300,563486595,2320,2320,2320,2320,33
20240603,105200,563410035,2325,2325,2325,2325,0
20240603,105100,563410035,2325,2325,2325,2325,0
20240603,105000,563410035,2325,2315,2325,2315,12903
20240603,104900,533451045,2320,2320,2320,2320,0
20240603,104800,533451045,2320,2320,2320,2320,0
20240603,104700,533451045,2320,2320,2320,2320,706
20240603,104600,531813125,2325,2325,2325,2325,0
20240603,104500,531813125,2325,2315,2325,2315,2385
20240603,104400,526281815,2315,2315,2315,2315,1818
20240603,104300,522073145,2320,2315,2320,2315,1168
20240603,104200,519363390,2315,2315,2315,2315,101
20240603,104100,519129575,2315,2315,2315,2315,1000
20240603,104000,516814575,2315,2310,2315,2310,2411
20240603,103900,511243110,2310,2310,2310,2310,0
20240603,103800,511243110,2310,2310,2310,2310,1170
20240603,103700,508540410,2320,2315,2320,2315,942
20240603,103600,506359665,2320,2320,2320,2320,0
20240603,103500,506359665,2320,2310,2320,2310,1068
20240603,103400,503892085,2310,2315,2315,2310,4319
20240603,103300,493908930,2320,2315,2320,2315,2031
20240603,103200,489207150,2315,2310,2315,2310,10192
20240603,103100,465662670,2315,2320,2320,2315,10100
20240603,103000,442278330,2325,2325,2325,2325,8
20240603,102900,442259730,2320,2320,2320,2320,0
20240603,102800,442259730,2320,2320,2320,2320,6170
20240603,102700,427945330,2325,2325,2325,2325,252
20240603,102600,427359430,2325,2325,2330,2325,1873
20240603,102500,422996480,2325,2325,2325,2320,1788
20240603,102400,418839810,2320,2325,2325,2320,397
20240603,102300,417918260,2320,2320,2320,2320,1520
20240603,102200,414391860,2320,2320,2320,2320,0
20240603,102100,414391860,2320,2320,2320,2320,0
20240603,102000,414391860,2320,2330,2330,2320,162
20240603,101900,414014900,2330,2325,2330,2325,2152
20240603,101800,409011495,2330,2330,2330,2330,0
20240603,101700,409011495,2330,2320,2330,2320,8003
20240603,101600,390403820,2320,2320,2320,2320,3904
20240603,101500,381346540,2315,2320,2320,2315,39
20240603,101400,381256235,2320,2320,2320,2320,132
20240603,101300,380949995,2320,2320,2320,2320,419
20240603,101200,379977915,2325,2325,2325,2325,3
20240603,101100,379970940,2320,2325,2325,2320,1729
20240603,101000,375956805,2325,2325,2325,2325,151
20240603,100900,375605730,2320,2320,2320,2320,0
20240603,100800,375605730,2320,2320,2320,2320,43
20240603,100700,375505970,2325,2320,2325,2320,432
20240603,100600,374501575,2315,2320,2320,2315,12769
20240603,100500,344940820,2320,2320,2320,2320,0
20240603,100400,344940820,2320,2320,2320,2320,1203
20240603,100300,342149860,2320,2320,2320,2320,1339
20240603,100200,339043380,2325,2325,2325,2325,7530
20240603,100100,321536130,2325,2320,2325,2320,10352
20240603,100000,297518045,2315,2315,2315,2315,5095
20240603,095900,285723120,2310,2310,2310,2310,8
20240603,095800,285704640,2310,2310,2310,2310,100
20240603,095700,285473640,2315,2315,2315,2315,0
20240603,095600,285473640,2315,2315,2315,2315,0
20240603,095500,285473640,2315,2315,2315,2315,0
20240603,095400,285473640,2315,2315,2315,2315,699
20240603,095300,283855455,2315,2320,2320,2315,302
20240603,095200,283156320,2320,2315,2320,2315,305
20240603,095100,282450220,2315,2310,2320,2310,982
20240603,095000,280181785,2310,2310,2310,2310,8
20240603,094900,280163305,2320,2320,2320,2320,525
20240603,094800,278945305,2310,2310,2310,2310,1
20240603,094700,278942995,2310,2310,2315,2310,7045
20240603,094600,262638905,2310,2310,2310,2310,3216
20240603,094500,255209945,2305,2305,2305,2305,650
20240603,094400,253711695,2310,2310,2310,2310,2
20240603,094300,253707075,2305,2305,2305,2305,1011
20240603,094200,251376720,2310,2310,2310,2310,905
20240603,094100,249286170,2310,2310,2310,2310,0
20240603,094000,249286170,2310,2310,2310,2310,9
20240603,093900,249265380,2305,2305,2305,2305,0
20240603,093800,249265380,2305,2315,2315,2305,3564
20240603,093700,241049705,2310,2310,2310,2310,6
20240603,093600,241035845,2315,2315,2315,2315,2
20240603,093500,241031215,2315,2310,2315,2310,25
20240603,093400,240973455,2315,2310,2315,2310,408
20240603,093300,240030935,2310,2310,2310,2310,0
20240603,093200,240030935,2310,2310,2310,2310,901
20240603,093100,237949625,2310,2315,2315,2310,709
20240603,093000,236308620,2315,2310,2315,2310,2921
20240603,092900,229549005,2315,2310,2315,2310,5
20240603,092800,229537445,2310,2310,2310,2310,1426
20240603,092700,226243385,2310,2310,2310,2310,2410
20240603,092600,220676285,2305,2310,2310,2305,2125
20240603,092500,215767635,2310,2310,2310,2310,1320
20240603,092400,212718435,2310,2310,2315,2310,695
20240603,092300,211112980,2320,2315,2320,2315,401
20240603,092200,210184660,2315,2315,2315,2315,386
20240603,092100,209291070,2315,2315,2315,2310,2356
20240603,092000,203837680,2315,2315,2315,2315,500
20240603,091900,202680180,2315,2320,2320,2315,1158
20240603,091800,199994285,2320,2305,2320,2305,10499
20240603,091700,175675415,2315,2310,2315,2310,1360
20240603,091600,172532315,2310,2310,2310,2310,1
20240603,091500,172530005,2310,2305,2310,2305,6419
20240603,091400,157725115,2305,2310,2310,2305,1499
20240603,091300,154268395,2320,2320,2320,2320,85
20240603,091200,154071195,2320,2315,2320,2315,896
20240603,091100,151996655,2305,2305,2305,2305,10860
20240603,091000,126964355,2310,2310,2310,2310,2846
20240603,090900,120390095,2315,2315,2315,2315,935
20240603,090800,118225570,2315,2315,2315,2315,1050
20240603,090700,115794820,2320,2315,2320,2315,4157
20240603,090600,106161655,2315,2310,2315,2310,12509
20240603,090500,77265670,2310,2300,2315,2300,8318
20240603,090400,58064055,2305,2300,2305,2300,15033
20240603,090300,23436720,2300,2300,2300,2300,200
20240603,090200,22976720,2300,2295,2305,2295,3323
20240603,090100,15339325,2290,2280,2290,2280,1659
20240603,090000,11548245,2285,2285,2285,2280,3395