stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,191800,223250131950,20750,20750,20750,20750,189849
20240603,191700,223250131950,20750,20750,20750,20750,0
20240603,191600,223250131950,20750,20750,20750,20750,0
20240603,191500,223250131950,20750,20750,20750,20750,0
20240603,191400,223250131950,20750,20750,20750,20750,0
20240603,191300,223250131950,20750,20750,20750,20750,0
20240603,191200,223250131950,20750,20750,20750,20750,0
20240603,191100,223250131950,20750,20750,20750,20750,0
20240603,191000,223250131950,20750,20750,20750,20750,0
20240603,190900,223250131950,20750,20750,20750,20750,0
20240603,190800,223250131950,20750,20750,20750,20750,0
20240603,190700,223250131950,20750,20750,20750,20750,0
20240603,190600,223250131950,20750,20750,20750,20750,0
20240603,190500,223250131950,20750,20750,20750,20750,0
20240603,190400,223250131950,20750,20750,20750,20750,0
20240603,190300,223250131950,20750,20750,20750,20750,0
20240603,190200,223250131950,20750,20750,20750,20750,0
20240603,190100,223250131950,20750,20750,20750,20750,0
20240603,190000,223250131950,20750,20750,20750,20750,0
20240603,185900,223250131950,20750,20750,20750,20750,0
20240603,185800,223250131950,20750,20750,20750,20750,0
20240603,185700,223250131950,20750,20750,20750,20750,0
20240603,185600,223250131950,20750,20750,20750,20750,0
20240603,185500,223250131950,20750,20750,20750,20750,0
20240603,185400,223250131950,20750,20750,20750,20750,0
20240603,185300,223250131950,20750,20750,20750,20750,0
20240603,185200,223250131950,20750,20750,20750,20750,0
20240603,185100,223250131950,20750,20750,20750,20750,0
20240603,185000,223250131950,20750,20750,20750,20750,0
20240603,184900,223250131950,20750,20750,20750,20750,0
20240603,184800,223250131950,20750,20750,20750,20750,189849
20240603,184700,223250131950,20750,20750,20750,20750,0
20240603,184600,223250131950,20750,20750,20750,20750,0
20240603,184500,223250131950,20750,20750,20750,20750,0
20240603,184400,223250131950,20750,20750,20750,20750,0
20240603,184300,223250131950,20750,20750,20750,20750,0
20240603,184200,223250131950,20750,20750,20750,20750,0
20240603,184100,223250131950,20750,20750,20750,20750,0
20240603,184000,223250131950,20750,20750,20750,20750,0
20240603,183900,223250131950,20750,20750,20750,20750,0
20240603,183800,223250131950,20750,20750,20750,20750,0
20240603,183700,223250131950,20750,20750,20750,20750,0
20240603,183600,223250131950,20750,20750,20750,20750,0
20240603,183500,223250131950,20750,20750,20750,20750,0
20240603,183400,223250131950,20750,20750,20750,20750,0
20240603,183300,223250131950,20750,20750,20750,20750,0
20240603,183200,223250131950,20750,20750,20750,20750,0
20240603,183100,223250131950,20750,20750,20750,20750,0
20240603,183000,223250131950,20750,20750,20750,20750,0
20240603,182900,223250131950,20750,20750,20750,20750,0
20240603,182800,223250131950,20750,20750,20750,20750,0
20240603,182700,223250131950,20750,20750,20750,20750,0
20240603,182600,223250131950,20750,20750,20750,20750,0
20240603,182500,223250131950,20750,20750,20750,20750,0
20240603,182400,223250131950,20750,20750,20750,20750,0
20240603,182300,223250131950,20750,20750,20750,20750,0
20240603,182200,223250131950,20750,20750,20750,20750,0
20240603,182100,223250131950,20750,20750,20750,20750,0
20240603,182000,223250131950,20750,20750,20750,20750,0
20240603,181900,223250131950,20750,20750,20750,20750,0
20240603,181800,223250131950,20750,20750,20750,20750,189849
20240603,181700,223250131950,20750,20750,20750,20750,0
20240603,181600,223250131950,20750,20750,20750,20750,0
20240603,181500,223250131950,20750,20750,20750,20750,0
20240603,181400,223250131950,20750,20750,20750,20750,0
20240603,181300,223250131950,20750,20750,20750,20750,0
20240603,181200,223250131950,20750,20750,20750,20750,0
20240603,181100,223250131950,20750,20750,20750,20750,0
20240603,181000,223250131950,20750,20750,20750,20750,0
20240603,180900,223250131950,20750,20750,20750,20750,0
20240603,180800,223250131950,20750,20750,20750,20750,0
20240603,180700,223250131950,20750,20750,20750,20750,0
20240603,180600,223250131950,20750,20750,20750,20750,0
20240603,180500,223250131950,20750,20750,20750,20750,0
20240603,180400,223250131950,20750,20750,20750,20750,0
20240603,180300,223250131950,20750,20750,20750,20750,0
20240603,180200,223250131950,20750,20750,20750,20750,0
20240603,180100,223250131950,20750,20750,20750,20750,0
20240603,180000,223250131950,20750,20750,20750,20750,0
20240603,175900,223250131950,20750,20750,20750,20750,0
20240603,175800,223250131950,20750,20750,20750,20750,0
20240603,175700,223250131950,20750,20750,20750,20750,0
20240603,175600,223250131950,20750,20750,20750,20750,0
20240603,175500,223250131950,20750,20750,20750,20750,0
20240603,175400,223250131950,20750,20750,20750,20750,0
20240603,175300,223250131950,20750,20750,20750,20750,0
20240603,175200,223250131950,20750,20750,20750,20750,0
20240603,175100,223250131950,20750,20750,20750,20750,0
20240603,175000,223250131950,20750,20750,20750,20750,0
20240603,174900,223250131950,20750,20750,20750,20750,0
20240603,174800,223250131950,20750,20750,20750,20750,189849
20240603,174700,223250131950,20750,20750,20750,20750,0
20240603,174600,223250131950,20750,20750,20750,20750,0
20240603,174500,223250131950,20750,20750,20750,20750,0
20240603,174400,223250131950,20750,20750,20750,20750,0
20240603,174300,223250131950,20750,20750,20750,20750,0
20240603,174200,223250131950,20750,20750,20750,20750,0
20240603,174100,223250131950,20750,20750,20750,20750,0
20240603,174000,223250131950,20750,20750,20750,20750,0
20240603,173900,223250131950,20750,20750,20750,20750,0
20240603,173800,223250131950,20750,20750,20750,20750,0
20240603,173700,223250131950,20750,20750,20750,20750,0
20240603,173600,223250131950,20750,20750,20750,20750,0
20240603,173500,223250131950,20750,20750,20750,20750,0
20240603,173400,223250131950,20750,20750,20750,20750,0
20240603,173300,223250131950,20750,20750,20750,20750,0
20240603,173200,223250131950,20750,20750,20750,20750,0
20240603,173100,223250131950,20750,20750,20750,20750,0
20240603,173000,223250131950,20750,20750,20750,20750,0
20240603,172900,223250131950,20750,20750,20750,20750,0
20240603,172800,223250131950,20750,20750,20750,20750,0
20240603,172700,223250131950,20750,20750,20750,20750,0
20240603,172600,223250131950,20750,20750,20750,20750,0
20240603,172500,223250131950,20750,20750,20750,20750,0
20240603,172400,223250131950,20750,20750,20750,20750,0
20240603,172300,223250131950,20750,20750,20750,20750,0
20240603,172200,223250131950,20750,20750,20750,20750,0
20240603,172100,223250131950,20750,20750,20750,20750,0
20240603,172000,223250131950,20750,20750,20750,20750,0
20240603,171900,223250131950,20750,20750,20750,20750,0
20240603,171800,223250131950,20750,20750,20750,20750,189849
20240603,171700,223250131950,20750,20750,20750,20750,0
20240603,171600,223250131950,20750,20750,20750,20750,0
20240603,171500,223250131950,20750,20750,20750,20750,0
20240603,171400,223250131950,20750,20750,20750,20750,0
20240603,171300,223250131950,20750,20750,20750,20750,0
20240603,171200,223250131950,20750,20750,20750,20750,0
20240603,171100,223250131950,20750,20750,20750,20750,0
20240603,171000,223250131950,20750,20750,20750,20750,0
20240603,170900,223250131950,20750,20750,20750,20750,0
20240603,170800,223250131950,20750,20750,20750,20750,0
20240603,170700,223250131950,20750,20750,20750,20750,0
20240603,170600,223250131950,20750,20750,20750,20750,0
20240603,170500,223250131950,20750,20750,20750,20750,0
20240603,170400,223250131950,20750,20750,20750,20750,0
20240603,170300,223250131950,20750,20750,20750,20750,0
20240603,170200,223250131950,20750,20750,20750,20750,0
20240603,170100,223250131950,20750,20750,20750,20750,0
20240603,170000,223250131950,20750,20750,20750,20750,0
20240603,165900,223250131950,20750,20750,20750,20750,0
20240603,165800,223250131950,20750,20750,20750,20750,0
20240603,165700,223250131950,20750,20750,20750,20750,0
20240603,165600,223250131950,20750,20750,20750,20750,0
20240603,165500,223250131950,20750,20750,20750,20750,0
20240603,165400,223250131950,20750,20750,20750,20750,0
20240603,165300,223250131950,20750,20750,20750,20750,0
20240603,165200,223250131950,20750,20750,20750,20750,0
20240603,165100,223250131950,20750,20750,20750,20750,0
20240603,165000,223250131950,20750,20750,20750,20750,0
20240603,164900,223250131950,20750,20750,20750,20750,0
20240603,164800,223250131950,20750,20750,20750,20750,189849
20240603,164700,223250131950,20750,20750,20750,20750,0
20240603,164600,223250131950,20750,20750,20750,20750,0
20240603,164500,223250131950,20750,20750,20750,20750,0
20240603,164400,223250131950,20750,20750,20750,20750,0
20240603,164300,223250131950,20750,20750,20750,20750,0
20240603,164200,223250131950,20750,20750,20750,20750,0
20240603,164100,223250131950,20750,20750,20750,20750,0
20240603,164000,223250131950,20750,20750,20750,20750,0
20240603,163900,223250131950,20750,20750,20750,20750,0
20240603,163800,223250131950,20750,20750,20750,20750,0
20240603,163700,223250131950,20750,20750,20750,20750,0
20240603,163600,223250131950,20750,20750,20750,20750,0
20240603,163500,223250131950,20750,20750,20750,20750,0
20240603,163400,223250131950,20750,20750,20750,20750,0
20240603,163300,223250131950,20750,20750,20750,20750,0
20240603,163200,223250131950,20750,20750,20750,20750,0
20240603,163100,223250131950,20750,20750,20750,20750,0
20240603,163000,223250131950,20750,20750,20750,20750,0
20240603,162900,223250131950,20750,20750,20750,20750,0
20240603,162800,223250131950,20750,20750,20750,20750,0
20240603,162700,223250131950,20750,20750,20750,20750,0
20240603,162600,223250131950,20750,20750,20750,20750,0
20240603,162500,223250131950,20750,20750,20750,20750,0
20240603,162400,223250131950,20750,20750,20750,20750,0
20240603,162300,223250131950,20750,20750,20750,20750,0
20240603,162200,223250131950,20750,20750,20750,20750,0
20240603,162100,223250131950,20750,20750,20750,20750,0
20240603,162000,223250131950,20750,20750,20750,20750,0
20240603,161900,223250131950,20750,20750,20750,20750,0
20240603,161800,223250131950,20750,20750,20750,20750,189849
20240603,161700,223250131950,20750,20750,20750,20750,0
20240603,161600,223250131950,20750,20750,20750,20750,0
20240603,161500,223250131950,20750,20750,20750,20750,0
20240603,161400,223250131950,20750,20750,20750,20750,0
20240603,161300,223250131950,20750,20750,20750,20750,0
20240603,161200,223250131950,20750,20750,20750,20750,0
20240603,161100,223250131950,20750,20750,20750,20750,0
20240603,161000,223250131950,20750,20750,20750,20750,0
20240603,160900,223250131950,20750,20750,20750,20750,0
20240603,160800,223250131950,20750,20750,20750,20750,0
20240603,160700,223250131950,20750,20750,20750,20750,0
20240603,160600,223250131950,20750,20750,20750,20750,0
20240603,160500,223250131950,20750,20750,20750,20750,0
20240603,160400,223250131950,20750,20750,20750,20750,0
20240603,160300,223250131950,20750,20750,20750,20750,0
20240603,160200,223250131950,20750,20750,20750,20750,0
20240603,160100,223250131950,20750,20750,20750,20750,0
20240603,160000,223250131950,20750,20750,20750,20750,0
20240603,155900,223250131950,20750,20750,20750,20750,0
20240603,155800,223250131950,20750,20750,20750,20750,0
20240603,155700,223250131950,20750,20750,20750,20750,0
20240603,155600,223250131950,20750,20750,20750,20750,0
20240603,155500,223250131950,20750,20750,20750,20750,0
20240603,155400,223250131950,20750,20750,20750,20750,0
20240603,155300,223250131950,20750,20750,20750,20750,0
20240603,155200,223250131950,20750,20750,20750,20750,0
20240603,155100,223250131950,20750,20750,20750,20750,0
20240603,155000,223250131950,20750,20750,20750,20750,0
20240603,154900,223250131950,20750,20750,20750,20750,0
20240603,154800,223250131950,20750,20750,20750,20750,189849
20240603,154700,223250131950,20750,20750,20750,20750,0
20240603,154600,223250131950,20750,20750,20750,20750,0
20240603,154500,223250131950,20750,20750,20750,20750,0
20240603,154400,223250131950,20750,20750,20750,20750,0
20240603,154300,223250131950,20750,20750,20750,20750,0
20240603,154200,223250131950,20750,20750,20750,20750,0
20240603,154100,223250131950,20750,20750,20750,20750,0
20240603,154000,223250131950,20750,20750,20750,20750,0
20240603,153900,223250131950,20750,20750,20750,20750,0
20240603,153800,223250131950,20750,20750,20750,20750,0
20240603,153700,223250131950,20750,20750,20750,20750,0
20240603,153600,223250131950,20750,20750,20750,20750,0
20240603,153500,223250131950,20750,20750,20750,20750,0
20240603,153400,223250131950,20750,20750,20750,20750,0
20240603,153300,223250131950,20750,20750,20750,20750,0
20240603,153200,223250131950,20750,20750,20750,20750,0
20240603,153100,223250131950,20750,20750,20750,20750,0
20240603,153000,223250131950,20750,20750,20750,20750,189849
20240603,152900,219310765200,20800,20800,20800,20800,0
20240603,152800,219310765200,20800,20800,20800,20800,0
20240603,152700,219310765200,20800,20800,20800,20800,0
20240603,152600,219310765200,20800,20800,20800,20800,0
20240603,152500,219310765200,20800,20800,20800,20800,0
20240603,152400,219310765200,20800,20800,20800,20800,0
20240603,152300,219310765200,20800,20800,20800,20800,0
20240603,152200,219310765200,20800,20800,20800,20800,0
20240603,152100,219310765200,20800,20800,20800,20800,0
20240603,152000,219310765200,20800,20800,20800,20800,0
20240603,151900,219310765200,20800,20750,20800,20750,20714
20240603,151800,218880776600,20750,20700,20800,20700,70912
20240603,151700,217409142500,20700,20700,20750,20700,15866
20240603,151600,217080530700,20750,20700,20750,20700,22458
20240603,151500,216615544400,20750,20700,20750,20700,47470
20240603,151400,215632783350,20700,20750,20750,20700,14236
20240603,151300,215337987150,20700,20700,20750,20700,17730
20240603,151200,214970617100,20700,20750,20750,20700,20782
20240603,151100,214540264700,20750,20700,20750,20700,65116
20240603,151000,213192205550,20700,20700,20750,20700,54382
20240603,150900,212066404150,20700,20700,20750,20700,53880
20240603,150800,210950853850,20750,20750,20800,20700,131734
20240603,150700,208217834350,20750,20800,20800,20750,11912
20240603,150600,207970479700,20800,20750,20800,20750,10713
20240603,150500,207748050400,20800,20800,20800,20750,8220
20240603,150400,207577392550,20750,20750,20800,20750,10399
20240603,150300,207361425100,20800,20800,20800,20750,11765
20240603,150200,207117231200,20750,20850,20850,20750,83364
20240603,150100,205383322450,20800,20800,20850,20800,6077
20240603,150000,205256787050,20850,20850,20850,20800,44749
20240603,145900,204324586650,20800,20800,20850,20800,12083
20240603,145800,204073193400,20800,20800,20850,20800,9452
20240603,145700,203876392350,20800,20850,20850,20800,6553
20240603,145600,203739881300,20800,20850,20850,20800,8322
20240603,145500,203566639000,20800,20800,20850,20800,8977
20240603,145400,203379833100,20800,20850,20850,20800,6066
20240603,145300,203253470100,20800,20800,20850,20800,6652
20240603,145200,203115015600,20850,20850,20850,20800,7608
20240603,145100,202956589550,20850,20800,20850,20800,6449
20240603,145000,202822314850,20850,20850,20850,20800,16353
20240603,144900,202481951950,20850,20850,20850,20800,9795
20240603,144800,202277947250,20850,20800,20850,20800,30427
20240603,144700,201644836900,20850,20850,20850,20800,12890
20240603,144600,201376492050,20850,20850,20850,20800,21462
20240603,144500,200930037650,20850,20850,20850,20800,5965
20240603,144400,200805811700,20850,20900,20900,20800,13147
20240603,144300,200531855800,20900,20900,20950,20800,124067
20240603,144200,197944725200,20900,20950,20950,20900,46861
20240603,144100,196965303550,20950,20900,20950,20900,12449
20240603,144000,196705034450,20950,20950,20950,20900,5676
20240603,143900,196586381500,20900,20950,20950,20900,4343
20240603,143800,196495594400,20950,20950,20950,20900,9503
20240603,143700,196296865300,20900,20950,20950,20900,7964
20240603,143600,196130398600,20950,20900,20950,20900,4327
20240603,143500,196039936600,20900,20900,20950,20900,4377
20240603,143400,195948406900,20900,20950,20950,20900,3153
20240603,143300,195882460350,20950,20950,20950,20900,5433
20240603,143200,195768891100,20900,20950,20950,20900,2613
20240603,143100,195714242800,20950,20950,20950,20900,6724
20240603,143000,195573489200,20900,20950,20950,20900,6287
20240603,142900,195441949350,20900,20900,20950,20900,7459
20240603,142800,195285970100,20900,20950,20950,20900,7914
20240603,142700,195120438700,20950,20950,21000,20900,21453
20240603,142600,194671101350,20950,20950,20950,20900,9659
20240603,142500,194468900450,20950,20950,21000,20900,11145
20240603,142400,194235396150,20950,20950,21000,20950,24197
20240603,142300,193728457450,21000,21000,21050,20950,21533
20240603,142200,193276238850,21000,21050,21050,21000,13212
20240603,142100,192998613200,21050,21050,21050,21000,9598
20240603,142000,192797008750,21050,21050,21050,21000,3807
20240603,141900,192716980700,21050,21050,21050,21000,4608
20240603,141800,192620075650,21050,21050,21050,21000,7128
20240603,141700,192470344000,21050,21050,21050,21000,7950
20240603,141600,192303289450,21050,21050,21050,21000,5175
20240603,141500,192194515200,21050,21000,21050,21000,3013
20240603,141400,192131199450,21000,21000,21050,21000,11913
20240603,141300,191880959050,21000,21100,21100,21000,36626
20240603,141200,191110816950,21100,21100,21100,21050,8456
20240603,141100,190932733750,21050,21050,21100,21000,21480
20240603,141000,190481137100,21000,21100,21100,21000,80109
20240603,140900,188796296600,21100,21100,21150,21050,46343
20240603,140800,187818705750,21100,21150,21200,21100,34817
20240603,140700,187082541700,21200,21150,21200,21150,12260
20240603,140600,186822956650,21150,21100,21200,21100,20561
20240603,140500,186388325900,21100,21150,21200,21100,50255
20240603,140400,185325320450,21150,21200,21250,21150,38735
20240603,140300,184504453750,21200,21200,21250,21150,38834
20240603,140200,183682042200,21150,21200,21250,21150,38862
20240603,140100,182858566400,21150,21250,21350,21150,160222
20240603,140000,179452966550,21300,21150,21300,21150,104772
20240603,135900,177226790950,21200,21250,21250,21150,117927
20240603,135800,174727464100,21250,21250,21300,21200,197004
20240603,135700,170540331400,21250,21200,21250,21150,123659
20240603,135600,167920116150,21200,21100,21200,21100,206990
20240603,135500,163542777900,21100,20900,21100,20900,268482
20240603,135400,157904648400,20950,20900,20950,20850,86361
20240603,135300,156099782600,20850,20850,20900,20800,5682
20240603,135200,155981294450,20850,20850,20900,20800,5312
20240603,135100,155870544700,20800,20850,20900,20800,5257
20240603,135000,155760910400,20850,20900,20900,20850,14343
20240603,134900,155461829850,20900,20900,20900,20850,3065
20240603,134800,155397879050,20900,20900,20900,20850,8150
20240603,134700,155227903250,20850,20900,20900,20850,1635
20240603,134600,155193793300,20900,20900,20900,20850,1544
20240603,134500,155161558750,20850,20900,20900,20850,5351
20240603,134400,155049896050,20850,20900,20900,20850,9428
20240603,134300,154853147700,20850,20850,20900,20850,6841
20240603,134200,154710487350,20850,20850,20900,20850,15007
20240603,134100,154397519200,20900,20900,20900,20850,6215
20240603,134000,154267902600,20900,20900,20900,20850,3708
20240603,133900,154190570200,20900,20900,20900,20850,5608
20240603,133800,154073606750,20900,20850,20900,20850,1816
20240603,133700,154035694700,20850,20900,20900,20850,3577
20240603,133600,153961096250,20850,20850,20900,20850,3423
20240603,133500,153889680800,20900,20900,20900,20850,2849
20240603,133400,153830219950,20850,20850,20900,20850,1316
20240603,133300,153802759500,20900,20900,20900,20850,7334
20240603,133200,153649834350,20850,20850,20900,20850,5403
20240603,133100,153537167750,20850,20850,20900,20850,2380
20240603,133000,153487501000,20850,20850,20900,20850,1445
20240603,132900,153457347700,20900,20900,20900,20850,9897
20240603,132800,153250968250,20850,20850,20900,20850,13884
20240603,132700,152961374250,20850,20900,20900,20850,3647
20240603,132600,152885317200,20850,20900,20900,20850,4199
20240603,132500,152797698650,20850,20850,20900,20850,8318
20240603,132400,152624206550,20850,20850,20900,20850,15113
20240603,132300,152309095100,20850,20900,20900,20850,10511
20240603,132200,152089859250,20900,20900,20900,20850,3445
20240603,132100,152017905200,20900,20900,20900,20850,10335
20240603,132000,151802385700,20900,20900,20900,20850,7063
20240603,131900,151655023300,20850,20850,20900,20850,3219
20240603,131800,151587848550,20900,20850,20900,20850,3623
20240603,131700,151512271550,20900,20900,20900,20850,8474
20240603,131600,151335534000,20850,20900,20900,20850,3236
20240603,131500,151267995300,20850,20900,20900,20850,1028
20240603,131400,151246554700,20900,20900,20900,20850,6630
20240603,131300,151108085250,20900,20850,20900,20850,14457
20240603,131200,150806597100,20850,20900,20900,20850,6286
20240603,131100,150675455950,20850,20900,20900,20850,6768
20240603,131000,150534330850,20900,20850,20900,20850,4875
20240603,130900,150432607250,20850,20850,20900,20850,5921
20240603,130800,150309087800,20900,20900,20900,20850,9824
20240603,130700,150104227900,20850,20900,20900,20850,3762
20240603,130600,150025717800,20900,20900,20900,20850,4127
20240603,130500,149939557450,20900,20900,20900,20850,7553
20240603,130400,149781905150,20900,20850,20900,20850,3067
20240603,130300,149717831300,20900,20850,20900,20850,4658
20240603,130200,149620545250,20900,20900,20900,20850,15242
20240603,130100,149302045900,20850,20850,20900,20800,31964
20240603,130000,148635455150,20850,20850,20850,20800,3636
20240603,125900,148559683650,20850,20800,20850,20800,2524
20240603,125800,148507070350,20850,20800,20850,20750,43921
20240603,125700,147593141000,20750,20800,20800,20750,7926
20240603,125600,147428483700,20800,20750,20800,20750,4875
20240603,125500,147327313850,20800,20750,20800,20750,4059
20240603,125400,147243073950,20800,20800,20800,20750,3150
20240603,125300,147177692200,20750,20800,20800,20750,1911
20240603,125200,147137986850,20800,20750,20800,20750,4010
20240603,125100,147054754700,20800,20800,20800,20750,2574
20240603,125000,147001294650,20800,20800,20800,20750,2644
20240603,124900,146946412250,20800,20750,20800,20750,5295
20240603,124800,146836484250,20800,20750,20800,20750,1965
20240603,124700,146795700900,20750,20800,20800,20750,4304
20240603,124600,146706218300,20800,20750,20800,20750,3034
20240603,124500,146643236150,20800,20800,20800,20750,7016
20240603,124400,146497631900,20800,20750,20800,20750,7710
20240603,124300,146337571350,20800,20800,20800,20750,3614
20240603,124200,146262546350,20750,20800,20800,20750,12509
20240603,124100,146002713250,20750,20800,20800,20750,4532
20240603,124000,145908647850,20800,20800,20800,20750,4005
20240603,123900,145825425050,20750,20750,20800,20750,10219
20240603,123800,145613198550,20800,20800,20800,20750,2587
20240603,123700,145559493700,20750,20800,20800,20750,1393
20240603,123600,145530547350,20750,20750,20800,20750,7346
20240603,123500,145378039450,20800,20750,20800,20750,2238
20240603,123400,145331552100,20750,20800,20800,20750,27180
20240603,123300,144767527700,20750,20800,20800,20750,2591
20240603,123200,144713732800,20800,20800,20800,20750,4441
20240603,123100,144621560800,20800,20800,20800,20750,9460
20240603,123000,144425251000,20800,20800,20800,20700,17037
20240603,122900,144072121350,20750,20800,20800,20750,14009
20240603,122800,143781406900,20800,20750,20800,20750,4254
20240603,122700,143693086700,20800,20800,20800,20750,4801
20240603,122600,143593423150,20800,20750,20800,20750,4276
20240603,122500,143504678500,20800,20750,20800,20750,1769
20240603,122400,143467925200,20750,20800,20800,20750,7176
20240603,122300,143319005050,20750,20800,20800,20750,1694
20240603,122200,143283845300,20800,20750,20800,20750,4457
20240603,122100,143191350400,20750,20750,20800,20700,9148
20240603,122000,143001577050,20750,20800,20800,20700,8629
20240603,121900,142822533400,20750,20750,20800,20700,27352
20240603,121800,142254981400,20800,20800,20800,20750,1956
20240603,121700,142214364400,20750,20800,20800,20750,57620
20240603,121600,141018654000,20750,20800,20800,20750,5559
20240603,121500,140903262250,20800,20850,20850,20750,41546
20240603,121400,140039203850,20850,20850,20850,20800,6560
20240603,121300,139902702850,20850,20850,20850,20800,2191
20240603,121200,139857071200,20800,20850,20850,20800,3197
20240603,121100,139790499550,20850,20850,20850,20800,7208
20240603,121000,139640543500,20800,20800,20850,20800,4536
20240603,120900,139546073450,20850,20800,20850,20800,5566
20240603,120800,139430255950,20850,20850,20850,20800,5209
20240603,120700,139321857800,20800,20850,20850,20800,1349
20240603,120600,139293763600,20850,20850,20850,20800,2988
20240603,120500,139231543000,20800,20850,20850,20800,4008
20240603,120400,139148121100,20800,20800,20850,20800,6358
20240603,120300,139015812650,20800,20900,20900,20800,47880
20240603,120200,138017599250,20900,20900,20900,20850,3976
20240603,120100,137934545800,20850,20850,20900,20850,9819
20240603,120000,137729750050,20850,20900,20900,20850,5731
20240603,115900,137610184600,20900,20850,20900,20800,26693
20240603,115800,137053758300,20800,20850,20850,20800,2578
20240603,115700,137000066750,20850,20850,20850,20800,1514
20240603,115600,136968531650,20800,20850,20850,20800,19915
20240603,115500,136554153250,20850,20800,20850,20750,45708
20240603,115400,135603457700,20800,20800,20800,20750,1877
20240603,115300,135564491200,20750,20750,20800,20750,7439
20240603,115200,135409898800,20800,20800,20800,20750,6591
20240603,115100,135273067350,20750,20800,20800,20750,3653
20240603,115000,135197211850,20800,20800,20800,20750,6078
20240603,114900,135071085950,20750,20800,20800,20750,8236
20240603,114800,134900172700,20800,20800,20800,20750,1722
20240603,114700,134864423700,20750,20800,20800,20750,5365
20240603,114600,134753037100,20750,20750,20800,20750,4248
20240603,114500,134664882300,20800,20800,20800,20750,15765
20240603,114400,134337719900,20750,20800,20800,20750,25128
20240603,114300,133816280400,20750,20750,20800,20750,11009
20240603,114200,133587827150,20750,20800,20800,20750,19952
20240603,114100,133173757350,20800,20800,20800,20750,5734
20240603,114000,133054724350,20750,20800,20800,20750,2736
20240603,113900,132997906550,20800,20800,20800,20750,8077
20240603,113800,132830246050,20800,20800,20800,20750,4814
20240603,113700,132730256350,20800,20800,20800,20750,5963
20240603,113600,132606486750,20750,20800,20800,20750,6126
20240603,113500,132479322000,20800,20800,20800,20750,5175
20240603,113400,132371796650,20750,20800,20800,20750,7365
20240603,113300,132218824850,20750,20800,20800,20750,4846
20240603,113200,132118081750,20800,20800,20800,20750,18829
20240603,113100,131726696950,20750,20800,20800,20750,5552
20240603,113000,131611424800,20750,20800,20800,20750,2367
20240603,112900,131562300400,20800,20700,20800,20700,71532
20240603,112800,130080045450,20700,20750,20750,20700,18794
20240603,112700,129690889600,20700,20750,20750,20700,33315
20240603,112600,129000993800,20750,20750,20750,20700,37442
20240603,112500,128225814550,20700,20800,20800,20700,53913
20240603,112400,127107316400,20750,20800,20800,20750,49222
20240603,112300,126085918000,20750,20800,20800,20750,11066
20240603,112200,125856236450,20800,20800,20800,20750,11338
20240603,112100,125620885250,20800,20800,20850,20750,29774
20240603,112000,125001592350,20850,20850,20850,20800,2870
20240603,111900,124941863400,20800,20800,20850,20800,8718
20240603,111800,124760464950,20800,20850,20850,20800,7524
20240603,111700,124603930550,20800,20800,20850,20750,16933
20240603,111600,124251761700,20800,20800,20800,20750,5281
20240603,111500,124141980650,20750,20800,20800,20750,26708
20240603,111400,123586795900,20800,20800,20850,20750,61438
20240603,111300,122308911250,20800,20850,20850,20800,4788
20240603,111200,122209267700,20800,20850,20850,20800,6404
20240603,111100,122076002150,20850,20800,20850,20800,3869
20240603,111000,121995506650,20850,20850,20850,20800,3777
20240603,110900,121916902200,20850,20900,20900,20800,31361
20240603,110800,121263243050,20900,20850,20900,20850,6242
20240603,110700,121132983000,20850,20900,20900,20850,10760
20240603,110600,120908584950,20850,20900,20900,20850,8792
20240603,110500,120725050850,20900,20900,20900,20850,12587
20240603,110400,120462018300,20900,20900,20900,20850,4387
20240603,110300,120370437600,20900,20900,20900,20850,4292
20240603,110200,120280809950,20900,20800,20900,20800,10341
20240603,110100,120065161600,20850,20850,20850,20800,27484
20240603,110000,119492277800,20850,20800,20850,20800,5823
20240603,105900,119371096300,20800,20850,20850,20800,22677
20240603,105800,118899348150,20850,20800,20850,20750,15267
20240603,105700,118581928900,20800,20850,20850,20750,83380
20240603,105600,116847347100,20850,20800,20850,20800,8977
20240603,105500,116660551500,20850,20850,20850,20800,12883
20240603,105400,116392562500,20850,20800,20850,20800,8718
20240603,105300,116211100300,20800,20800,20850,20800,10748
20240603,105200,115987518800,20800,20850,20900,20800,49976
20240603,105100,114945834300,20900,20850,20900,20850,3826
20240603,105000,114866022600,20850,20850,20900,20850,6631
20240603,104900,114727692150,20850,20850,20900,20850,10279
20240603,104800,114513321900,20850,20900,20950,20850,31560
20240603,104700,113854593550,20900,20950,20950,20900,7636
20240603,104600,113694967050,20900,21000,21000,20900,38348
20240603,104500,112892018050,21000,21000,21000,20950,11003
20240603,104400,112661252000,21000,21000,21000,20950,34563
20240603,104300,111935600800,21000,20950,21000,20950,66641
20240603,104200,110536273450,21000,20900,21000,20850,46730
20240603,104100,109558161650,20900,20900,20900,20850,12188
20240603,104000,109303853550,20900,20850,20900,20800,23495
20240603,103900,108813839550,20850,20750,20850,20750,55508
20240603,103800,107659218800,20750,20750,20800,20750,39357
20240603,103700,106842232850,20750,20750,20800,20700,48977
20240603,103600,105825975950,20750,20750,20800,20700,47837
20240603,103500,104833399800,20750,20750,20800,20750,28524
20240603,103400,104241402550,20750,20750,20800,20750,47114
20240603,103300,103263747650,20750,20750,20800,20750,25789
20240603,103200,102728494050,20750,20800,20850,20750,59985
20240603,103100,101480852350,20800,20800,20850,20800,10084
20240603,103000,101271020300,20800,20800,20850,20800,11510
20240603,102900,101031399900,20800,20800,20850,20800,9166
20240603,102800,100840581800,20850,20850,20900,20800,23137
20240603,102700,100358620350,20850,20800,20850,20800,12522
20240603,102600,100097844400,20800,20800,20850,20800,36201
20240603,102500,99344619300,20800,20800,20850,20800,11771
20240603,102400,99099531550,20850,20900,20900,20800,42697
20240603,102300,98210044400,20900,20900,20900,20850,15928
20240603,102200,97877779350,20850,20900,20900,20850,6544
20240603,102100,97741234200,20900,20900,20900,20850,9219
20240603,102000,97548887400,20900,20850,20950,20850,34740
20240603,101900,96822781550,20900,20900,20900,20850,9971
20240603,101800,96614794700,20900,20900,20900,20850,14012
20240603,101700,96322622650,20850,20850,20900,20850,14269
20240603,101600,96025070600,20900,20900,20900,20850,19987
20240603,101500,95608298650,20900,20900,20900,20850,4594
20240603,101400,95512405550,20850,20950,20950,20850,15763
20240603,101300,95182927700,20900,20900,20950,20900,10013
20240603,101200,94973602650,20900,20900,20950,20900,21121
20240603,101100,94531971450,20900,20850,20950,20850,30548
20240603,101000,93894121900,20900,20850,20900,20850,14412
20240603,100900,93593527850,20900,20900,20900,20850,7990
20240603,100800,93426844500,20900,20900,20900,20850,16876
20240603,100700,93074660700,20900,20950,20950,20850,7553
20240603,100600,92916937350,20950,20900,20950,20900,20673
20240603,100500,92484835800,20900,20950,20950,20900,29230
20240603,100400,91873712450,20950,20950,20950,20900,7852
20240603,100300,91709290350,20950,20900,20950,20900,6988
20240603,100200,91563097900,20950,20950,20950,20900,5398
20240603,100100,91450159450,20900,20950,20950,20900,20420
20240603,100000,91023270050,20950,20900,20950,20900,7796
20240603,095900,90860106650,20950,20950,21000,20900,45484
20240603,095800,89907576600,20950,21050,21050,20950,68801
20240603,095700,88461098050,21050,21000,21050,20950,46786
20240603,095600,87477779000,21000,20950,21000,20900,39464
20240603,095500,86650405400,20950,20850,20950,20850,51935
20240603,095400,85564692050,20850,20850,20900,20850,10533
20240603,095300,85344741300,20850,20850,20900,20850,10589
20240603,095200,85123925400,20850,20900,20900,20850,10180
20240603,095100,84911649300,20850,20850,20900,20850,12492
20240603,095000,84650985650,20850,20850,20900,20850,36549
20240603,094900,83888623150,20850,20850,20850,20800,35402
20240603,094800,83152124050,20800,20900,20900,20800,44057
20240603,094700,82233543500,20850,20900,20900,20850,15797
20240603,094600,81904125800,20900,20850,20900,20850,10701
20240603,094500,81680897950,20900,20900,20900,20850,5591
20240603,094400,81564252150,20900,20850,20900,20850,18140
20240603,094300,81185847100,20900,20900,20950,20800,49889
20240603,094200,80145174000,20950,20900,20950,20850,10952
20240603,094100,79916216450,20900,20900,20900,20850,9677
20240603,094000,79714070250,20900,20900,20900,20850,27318
20240603,093900,79143577900,20850,20850,20900,20850,29268
20240603,093800,78532774800,20850,20900,20950,20850,26191
20240603,093700,77985213100,20950,20900,20950,20850,29795
20240603,093600,77362563050,20900,20800,20900,20800,39718
20240603,093500,76534260050,20800,20800,20850,20700,227178
20240603,093400,71813935050,20800,20850,20900,20800,80292
20240603,093300,70141733550,20900,20850,20900,20850,30532
20240603,093200,69505079500,20850,20850,20900,20850,64077
20240603,093100,68168915700,20850,20900,20950,20850,47010
20240603,093000,67187519600,20900,20950,21000,20900,45514
20240603,092900,66234607050,20950,21000,21000,20950,13867
20240603,092800,65943711850,21050,21100,21100,20950,64746
20240603,092700,64582011350,21100,21100,21100,21050,28713
20240603,092600,63976729700,21100,21100,21150,21050,48248
20240603,092500,62959090000,21100,21050,21100,21000,27225
20240603,092400,62385490300,21050,20900,21050,20900,62579
20240603,092300,61071972700,20900,20900,20950,20850,88181
20240603,092200,59229384400,20900,20900,20950,20850,49620
20240603,092100,58192958750,20900,20900,20950,20900,97670
20240603,092000,56151228050,20900,21000,21000,20900,70893
20240603,091900,54665952600,21000,21000,21000,20950,24068
20240603,091800,54161139550,21000,20950,21000,20950,39679
20240603,091700,53328998100,21000,21050,21050,20950,83519
20240603,091600,51575154700,21000,21150,21150,21000,79371
20240603,091500,49904719450,21100,21050,21150,21050,66318
20240603,091400,48506155000,21100,21000,21100,21000,41828
20240603,091300,47625274100,21050,21000,21050,20950,80411
20240603,091200,45937201350,21050,21000,21050,21000,25794
20240603,091100,45395088200,21050,21000,21050,20950,26560
20240603,091000,44836593000,21000,20950,21000,20850,77650
20240603,090900,43211251350,20900,21000,21050,20850,207034
20240603,090800,38874031800,21000,21100,21150,21000,99817
20240603,090700,36770368850,21100,21100,21200,21050,124065
20240603,090600,34151919550,21100,21050,21100,21050,76967
20240603,090500,32529952500,21050,21050,21150,21050,98269
20240603,090400,30458903550,21050,21200,21200,21050,179866
20240603,090300,26658415950,21150,21150,21350,21150,200887
20240603,090200,22387285250,21150,21200,21250,21050,164637
20240603,090100,18906606350,21200,21250,21300,21100,262144
20240603,090000,13348386800,21200,21350,21350,21200,625979