stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,194500,11708433865,2290,2290,2290,2290,39686
20240603,194400,11708433865,2290,2290,2290,2290,0
20240603,194300,11708433865,2290,2290,2290,2290,0
20240603,194200,11708433865,2290,2290,2290,2290,0
20240603,194100,11708433865,2290,2290,2290,2290,0
20240603,194000,11708433865,2290,2290,2290,2290,0
20240603,193900,11708433865,2290,2290,2290,2290,0
20240603,193800,11708433865,2290,2290,2290,2290,0
20240603,193700,11708433865,2290,2290,2290,2290,0
20240603,193600,11708433865,2290,2290,2290,2290,0
20240603,193500,11708433865,2290,2290,2290,2290,0
20240603,193400,11708433865,2290,2290,2290,2290,0
20240603,193300,11708433865,2290,2290,2290,2290,0
20240603,193200,11708433865,2290,2290,2290,2290,0
20240603,193100,11708433865,2290,2290,2290,2290,0
20240603,193000,11708433865,2290,2290,2290,2290,0
20240603,192900,11708433865,2290,2290,2290,2290,0
20240603,192800,11708433865,2290,2290,2290,2290,0
20240603,192700,11708433865,2290,2290,2290,2290,0
20240603,192600,11708433865,2290,2290,2290,2290,0
20240603,192500,11708433865,2290,2290,2290,2290,0
20240603,192400,11708433865,2290,2290,2290,2290,0
20240603,192300,11708433865,2290,2290,2290,2290,0
20240603,192200,11708433865,2290,2290,2290,2290,0
20240603,192100,11708433865,2290,2290,2290,2290,0
20240603,192000,11708433865,2290,2290,2290,2290,0
20240603,191900,11708433865,2290,2290,2290,2290,0
20240603,191800,11708433865,2290,2290,2290,2290,0
20240603,191700,11708433865,2290,2290,2290,2290,0
20240603,191600,11708433865,2290,2290,2290,2290,0
20240603,191500,11708433865,2290,2290,2290,2290,39686
20240603,191400,11708433865,2290,2290,2290,2290,0
20240603,191300,11708433865,2290,2290,2290,2290,0
20240603,191200,11708433865,2290,2290,2290,2290,0
20240603,191100,11708433865,2290,2290,2290,2290,0
20240603,191000,11708433865,2290,2290,2290,2290,0
20240603,190900,11708433865,2290,2290,2290,2290,0
20240603,190800,11708433865,2290,2290,2290,2290,0
20240603,190700,11708433865,2290,2290,2290,2290,0
20240603,190600,11708433865,2290,2290,2290,2290,0
20240603,190500,11708433865,2290,2290,2290,2290,0
20240603,190400,11708433865,2290,2290,2290,2290,0
20240603,190300,11708433865,2290,2290,2290,2290,0
20240603,190200,11708433865,2290,2290,2290,2290,0
20240603,190100,11708433865,2290,2290,2290,2290,0
20240603,190000,11708433865,2290,2290,2290,2290,0
20240603,185900,11708433865,2290,2290,2290,2290,0
20240603,185800,11708433865,2290,2290,2290,2290,0
20240603,185700,11708433865,2290,2290,2290,2290,0
20240603,185600,11708433865,2290,2290,2290,2290,0
20240603,185500,11708433865,2290,2290,2290,2290,0
20240603,185400,11708433865,2290,2290,2290,2290,0
20240603,185300,11708433865,2290,2290,2290,2290,0
20240603,185200,11708433865,2290,2290,2290,2290,0
20240603,185100,11708433865,2290,2290,2290,2290,0
20240603,185000,11708433865,2290,2290,2290,2290,0
20240603,184900,11708433865,2290,2290,2290,2290,0
20240603,184800,11708433865,2290,2290,2290,2290,0
20240603,184700,11708433865,2290,2290,2290,2290,0
20240603,184600,11708433865,2290,2290,2290,2290,0
20240603,184500,11708433865,2290,2290,2290,2290,39686
20240603,184400,11708433865,2290,2290,2290,2290,0
20240603,184300,11708433865,2290,2290,2290,2290,0
20240603,184200,11708433865,2290,2290,2290,2290,0
20240603,184100,11708433865,2290,2290,2290,2290,0
20240603,184000,11708433865,2290,2290,2290,2290,0
20240603,183900,11708433865,2290,2290,2290,2290,0
20240603,183800,11708433865,2290,2290,2290,2290,0
20240603,183700,11708433865,2290,2290,2290,2290,0
20240603,183600,11708433865,2290,2290,2290,2290,0
20240603,183500,11708433865,2290,2290,2290,2290,0
20240603,183400,11708433865,2290,2290,2290,2290,0
20240603,183300,11708433865,2290,2290,2290,2290,0
20240603,183200,11708433865,2290,2290,2290,2290,0
20240603,183100,11708433865,2290,2290,2290,2290,0
20240603,183000,11708433865,2290,2290,2290,2290,0
20240603,182900,11708433865,2290,2290,2290,2290,0
20240603,182800,11708433865,2290,2290,2290,2290,0
20240603,182700,11708433865,2290,2290,2290,2290,0
20240603,182600,11708433865,2290,2290,2290,2290,0
20240603,182500,11708433865,2290,2290,2290,2290,0
20240603,182400,11708433865,2290,2290,2290,2290,0
20240603,182300,11708433865,2290,2290,2290,2290,0
20240603,182200,11708433865,2290,2290,2290,2290,0
20240603,182100,11708433865,2290,2290,2290,2290,0
20240603,182000,11708433865,2290,2290,2290,2290,0
20240603,181900,11708433865,2290,2290,2290,2290,0
20240603,181800,11708433865,2290,2290,2290,2290,0
20240603,181700,11708433865,2290,2290,2290,2290,0
20240603,181600,11708433865,2290,2290,2290,2290,0
20240603,181500,11708433865,2290,2290,2290,2290,39686
20240603,181400,11708433865,2290,2290,2290,2290,0
20240603,181300,11708433865,2290,2290,2290,2290,0
20240603,181200,11708433865,2290,2290,2290,2290,0
20240603,181100,11708433865,2290,2290,2290,2290,0
20240603,181000,11708433865,2290,2290,2290,2290,0
20240603,180900,11708433865,2290,2290,2290,2290,0
20240603,180800,11708433865,2290,2290,2290,2290,0
20240603,180700,11708433865,2290,2290,2290,2290,0
20240603,180600,11708433865,2290,2290,2290,2290,0
20240603,180500,11708433865,2290,2290,2290,2290,0
20240603,180400,11708433865,2290,2290,2290,2290,0
20240603,180300,11708433865,2290,2290,2290,2290,0
20240603,180200,11708433865,2290,2290,2290,2290,0
20240603,180100,11708433865,2290,2290,2290,2290,0
20240603,180000,11708433865,2290,2290,2290,2290,0
20240603,175900,11708433865,2290,2290,2290,2290,0
20240603,175800,11708433865,2290,2290,2290,2290,0
20240603,175700,11708433865,2290,2290,2290,2290,0
20240603,175600,11708433865,2290,2290,2290,2290,0
20240603,175500,11708433865,2290,2290,2290,2290,0
20240603,175400,11708433865,2290,2290,2290,2290,0
20240603,175300,11708433865,2290,2290,2290,2290,0
20240603,175200,11708433865,2290,2290,2290,2290,0
20240603,175100,11708433865,2290,2290,2290,2290,0
20240603,175000,11708433865,2290,2290,2290,2290,0
20240603,174900,11708433865,2290,2290,2290,2290,0
20240603,174800,11708433865,2290,2290,2290,2290,0
20240603,174700,11708433865,2290,2290,2290,2290,0
20240603,174600,11708433865,2290,2290,2290,2290,0
20240603,174500,11708433865,2290,2290,2290,2290,39686
20240603,174400,11708433865,2290,2290,2290,2290,0
20240603,174300,11708433865,2290,2290,2290,2290,0
20240603,174200,11708433865,2290,2290,2290,2290,0
20240603,174100,11708433865,2290,2290,2290,2290,0
20240603,174000,11708433865,2290,2290,2290,2290,0
20240603,173900,11708433865,2290,2290,2290,2290,0
20240603,173800,11708433865,2290,2290,2290,2290,0
20240603,173700,11708433865,2290,2290,2290,2290,0
20240603,173600,11708433865,2290,2290,2290,2290,0
20240603,173500,11708433865,2290,2290,2290,2290,0
20240603,173400,11708433865,2290,2290,2290,2290,0
20240603,173300,11708433865,2290,2290,2290,2290,0
20240603,173200,11708433865,2290,2290,2290,2290,0
20240603,173100,11708433865,2290,2290,2290,2290,0
20240603,173000,11708433865,2290,2290,2290,2290,0
20240603,172900,11708433865,2290,2290,2290,2290,0
20240603,172800,11708433865,2290,2290,2290,2290,0
20240603,172700,11708433865,2290,2290,2290,2290,0
20240603,172600,11708433865,2290,2290,2290,2290,0
20240603,172500,11708433865,2290,2290,2290,2290,0
20240603,172400,11708433865,2290,2290,2290,2290,0
20240603,172300,11708433865,2290,2290,2290,2290,0
20240603,172200,11708433865,2290,2290,2290,2290,0
20240603,172100,11708433865,2290,2290,2290,2290,0
20240603,172000,11708433865,2290,2290,2290,2290,0
20240603,171900,11708433865,2290,2290,2290,2290,0
20240603,171800,11708433865,2290,2290,2290,2290,0
20240603,171700,11708433865,2290,2290,2290,2290,0
20240603,171600,11708433865,2290,2290,2290,2290,0
20240603,171500,11708433865,2290,2290,2290,2290,39686
20240603,171400,11708433865,2290,2290,2290,2290,0
20240603,171300,11708433865,2290,2290,2290,2290,0
20240603,171200,11708433865,2290,2290,2290,2290,0
20240603,171100,11708433865,2290,2290,2290,2290,0
20240603,171000,11708433865,2290,2290,2290,2290,0
20240603,170900,11708433865,2290,2290,2290,2290,0
20240603,170800,11708433865,2290,2290,2290,2290,0
20240603,170700,11708433865,2290,2290,2290,2290,0
20240603,170600,11708433865,2290,2290,2290,2290,0
20240603,170500,11708433865,2290,2290,2290,2290,0
20240603,170400,11708433865,2290,2290,2290,2290,0
20240603,170300,11708433865,2290,2290,2290,2290,0
20240603,170200,11708433865,2290,2290,2290,2290,0
20240603,170100,11708433865,2290,2290,2290,2290,0
20240603,170000,11708433865,2290,2290,2290,2290,0
20240603,165900,11708433865,2290,2290,2290,2290,0
20240603,165800,11708433865,2290,2290,2290,2290,0
20240603,165700,11708433865,2290,2290,2290,2290,0
20240603,165600,11708433865,2290,2290,2290,2290,0
20240603,165500,11708433865,2290,2290,2290,2290,0
20240603,165400,11708433865,2290,2290,2290,2290,0
20240603,165300,11708433865,2290,2290,2290,2290,0
20240603,165200,11708433865,2290,2290,2290,2290,0
20240603,165100,11708433865,2290,2290,2290,2290,0
20240603,165000,11708433865,2290,2290,2290,2290,0
20240603,164900,11708433865,2290,2290,2290,2290,0
20240603,164800,11708433865,2290,2290,2290,2290,0
20240603,164700,11708433865,2290,2290,2290,2290,0
20240603,164600,11708433865,2290,2290,2290,2290,0
20240603,164500,11708433865,2290,2290,2290,2290,39686
20240603,164400,11708433865,2290,2290,2290,2290,0
20240603,164300,11708433865,2290,2290,2290,2290,0
20240603,164200,11708433865,2290,2290,2290,2290,0
20240603,164100,11708433865,2290,2290,2290,2290,0
20240603,164000,11708433865,2290,2290,2290,2290,0
20240603,163900,11708433865,2290,2290,2290,2290,0
20240603,163800,11708433865,2290,2290,2290,2290,0
20240603,163700,11708433865,2290,2290,2290,2290,0
20240603,163600,11708433865,2290,2290,2290,2290,0
20240603,163500,11708433865,2290,2290,2290,2290,0
20240603,163400,11708433865,2290,2290,2290,2290,0
20240603,163300,11708433865,2290,2290,2290,2290,0
20240603,163200,11708433865,2290,2290,2290,2290,0
20240603,163100,11708433865,2290,2290,2290,2290,0
20240603,163000,11708433865,2290,2290,2290,2290,0
20240603,162900,11708433865,2290,2290,2290,2290,0
20240603,162800,11708433865,2290,2290,2290,2290,0
20240603,162700,11708433865,2290,2290,2290,2290,0
20240603,162600,11708433865,2290,2290,2290,2290,0
20240603,162500,11708433865,2290,2290,2290,2290,0
20240603,162400,11708433865,2290,2290,2290,2290,0
20240603,162300,11708433865,2290,2290,2290,2290,0
20240603,162200,11708433865,2290,2290,2290,2290,0
20240603,162100,11708433865,2290,2290,2290,2290,0
20240603,162000,11708433865,2290,2290,2290,2290,0
20240603,161900,11708433865,2290,2290,2290,2290,0
20240603,161800,11708433865,2290,2290,2290,2290,0
20240603,161700,11708433865,2290,2290,2290,2290,0
20240603,161600,11708433865,2290,2290,2290,2290,0
20240603,161500,11708433865,2290,2290,2290,2290,39686
20240603,161400,11708433865,2290,2290,2290,2290,0
20240603,161300,11708433865,2290,2290,2290,2290,0
20240603,161200,11708433865,2290,2290,2290,2290,0
20240603,161100,11708433865,2290,2290,2290,2290,0
20240603,161000,11708433865,2290,2290,2290,2290,0
20240603,160900,11708433865,2290,2290,2290,2290,0
20240603,160800,11708433865,2290,2290,2290,2290,0
20240603,160700,11708433865,2290,2290,2290,2290,0
20240603,160600,11708433865,2290,2290,2290,2290,0
20240603,160500,11708433865,2290,2290,2290,2290,0
20240603,160400,11708433865,2290,2290,2290,2290,0
20240603,160300,11708433865,2290,2290,2290,2290,0
20240603,160200,11708433865,2290,2290,2290,2290,0
20240603,160100,11708433865,2290,2290,2290,2290,0
20240603,160000,11708433865,2290,2290,2290,2290,0
20240603,155900,11708433865,2290,2290,2290,2290,0
20240603,155800,11708433865,2290,2290,2290,2290,0
20240603,155700,11708433865,2290,2290,2290,2290,0
20240603,155600,11708433865,2290,2290,2290,2290,0
20240603,155500,11708433865,2290,2290,2290,2290,0
20240603,155400,11708433865,2290,2290,2290,2290,0
20240603,155300,11708433865,2290,2290,2290,2290,0
20240603,155200,11708433865,2290,2290,2290,2290,0
20240603,155100,11708433865,2290,2290,2290,2290,0
20240603,155000,11708433865,2290,2290,2290,2290,0
20240603,154900,11708433865,2290,2290,2290,2290,0
20240603,154800,11708433865,2290,2290,2290,2290,0
20240603,154700,11708433865,2290,2290,2290,2290,0
20240603,154600,11708433865,2290,2290,2290,2290,0
20240603,154500,11708433865,2290,2290,2290,2290,39686
20240603,154400,11708433865,2290,2290,2290,2290,0
20240603,154300,11708433865,2290,2290,2290,2290,0
20240603,154200,11708433865,2290,2290,2290,2290,0
20240603,154100,11708433865,2290,2290,2290,2290,0
20240603,154000,11708433865,2290,2290,2290,2290,0
20240603,153900,11708433865,2290,2290,2290,2290,0
20240603,153800,11708433865,2290,2290,2290,2290,0
20240603,153700,11708433865,2290,2290,2290,2290,0
20240603,153600,11708433865,2290,2290,2290,2290,0
20240603,153500,11708433865,2290,2290,2290,2290,0
20240603,153400,11708433865,2290,2290,2290,2290,0
20240603,153300,11708433865,2290,2290,2290,2290,0
20240603,153200,11708433865,2290,2290,2290,2290,0
20240603,153100,11708433865,2290,2290,2290,2290,0
20240603,153000,11708433865,2290,2290,2290,2290,39686
20240603,152900,11617552925,2325,2325,2325,2325,0
20240603,152800,11617552925,2325,2325,2325,2325,0
20240603,152700,11617552925,2325,2325,2325,2325,0
20240603,152600,11617552925,2325,2325,2325,2325,0
20240603,152500,11617552925,2325,2325,2325,2325,0
20240603,152400,11617552925,2325,2325,2325,2325,0
20240603,152300,11617552925,2325,2325,2325,2325,0
20240603,152200,11617552925,2325,2325,2325,2325,0
20240603,152100,11617552925,2325,2325,2325,2325,0
20240603,152000,11617552925,2325,2325,2325,2325,0
20240603,151900,11617552925,2325,2330,2330,2320,2915
20240603,151800,11610780955,2330,2320,2335,2320,5161
20240603,151700,11598792815,2325,2310,2325,2310,12390
20240603,151600,11570113240,2305,2320,2320,2305,4340
20240603,151500,11560087975,2325,2325,2335,2310,3890
20240603,151400,11551057485,2330,2340,2340,2315,795
20240603,151300,11549213420,2330,2345,2350,2330,4286
20240603,151200,11539165640,2345,2340,2345,2330,4396
20240603,151100,11528872700,2340,2325,2345,2320,4101
20240603,151000,11519287495,2325,2320,2325,2315,4373
20240603,150900,11509153140,2315,2315,2315,2310,2923
20240603,150800,11502392220,2315,2295,2315,2295,4137
20240603,150700,11492877495,2295,2295,2300,2295,1540
20240603,150600,11489343140,2300,2295,2300,2295,3519
20240603,150500,11481258045,2295,2295,2300,2290,5683
20240603,150400,11468221285,2300,2315,2315,2285,48475
20240603,150300,11356730540,2315,2320,2325,2315,4412
20240603,150200,11346507055,2320,2325,2325,2320,1078
20240603,150100,11344004740,2320,2325,2330,2320,1692
20240603,150000,11340070825,2325,2325,2325,2315,1168
20240603,145900,11337358605,2315,2325,2330,2315,2126
20240603,145800,11332421380,2315,2320,2325,2315,1755
20240603,145700,11328348015,2325,2320,2325,2315,2029
20240603,145600,11323641355,2315,2325,2325,2315,244
20240603,145500,11323075740,2325,2320,2325,2310,12463
20240603,145400,11294249675,2320,2320,2330,2315,7024
20240603,145300,11277951595,2325,2330,2330,2325,430
20240603,145200,11276951380,2330,2325,2335,2320,4974
20240603,145100,11265379815,2330,2325,2330,2325,1396
20240603,145000,11262133475,2330,2335,2335,2330,2374
20240603,144900,11256594495,2335,2330,2335,2330,870
20240603,144800,11254567035,2335,2330,2335,2325,916
20240603,144700,11252430215,2335,2325,2335,2325,5299
20240603,144600,11240098225,2330,2330,2340,2320,11222
20240603,144500,11213983595,2340,2335,2345,2330,3487
20240603,144400,11205834435,2345,2350,2355,2335,4886
20240603,144300,11194388705,2350,2345,2355,2335,2468
20240603,144200,11188591435,2350,2330,2350,2330,4934
20240603,144100,11177052950,2330,2325,2330,2325,3718
20240603,144000,11168401325,2330,2330,2330,2330,2360
20240603,143900,11162902525,2330,2320,2330,2320,625
20240603,143800,11161449565,2325,2330,2330,2325,9332
20240603,143700,11139735640,2330,2330,2330,2330,2632
20240603,143600,11133603080,2330,2325,2340,2325,5807
20240603,143500,11120063090,2325,2340,2340,2325,835
20240603,143400,11118120665,2335,2325,2340,2325,1510
20240603,143300,11114592865,2325,2325,2330,2315,4106
20240603,143200,11105056965,2330,2320,2330,2320,2708
20240603,143100,11098748120,2330,2325,2335,2310,14751
20240603,143000,11064506625,2330,2340,2345,2330,5840
20240603,142900,11050889210,2345,2335,2345,2330,1647
20240603,142800,11047041175,2335,2335,2335,2325,1724
20240603,142700,11043025110,2335,2340,2340,2320,6143
20240603,142600,11028728100,2340,2345,2345,2330,4169
20240603,142500,11018982215,2345,2345,2345,2325,829
20240603,142400,11017048665,2345,2345,2350,2325,7476
20240603,142300,10999616935,2350,2355,2355,2325,10205
20240603,142200,10975769330,2360,2355,2360,2345,4183
20240603,142100,10965914230,2365,2345,2365,2340,5535
20240603,142000,10952918050,2345,2340,2345,2335,1734
20240603,141900,10948858105,2335,2350,2360,2335,8076
20240603,141800,10929919350,2360,2360,2365,2350,15675
20240603,141700,10893021130,2360,2375,2375,2355,18593
20240603,141600,10849064885,2375,2375,2385,2365,9603
20240603,141500,10826299375,2375,2390,2390,2360,32544
20240603,141400,10749317420,2385,2380,2400,2380,10903
20240603,141300,10723259120,2385,2370,2395,2370,5977
20240603,141200,10709035785,2395,2395,2410,2370,14256
20240603,141100,10674985965,2400,2385,2405,2375,28702
20240603,141000,10606180355,2385,2370,2385,2360,9330
20240603,140900,10584056985,2360,2360,2375,2360,8272
20240603,140800,10564469755,2360,2350,2360,2350,1574
20240603,140700,10560763010,2355,2350,2360,2350,3547
20240603,140600,10552410365,2350,2350,2355,2345,3251
20240603,140500,10544770030,2350,2355,2360,2350,1929
20240603,140400,10540230860,2355,2350,2355,2350,22
20240603,140300,10540179155,2360,2360,2360,2345,3573
20240603,140200,10531769240,2350,2340,2370,2340,5483
20240603,140100,10518804280,2340,2360,2365,2340,5653
20240603,140000,10505508335,2360,2345,2365,2345,8192
20240603,135900,10486206235,2340,2330,2350,2330,5232
20240603,135800,10473971545,2335,2330,2335,2325,4379
20240603,135700,10463773125,2335,2325,2335,2325,432
20240603,135600,10462767060,2325,2335,2335,2325,3119
20240603,135500,10455504835,2335,2320,2340,2320,5273
20240603,135400,10443212610,2320,2330,2330,2320,2997
20240603,135300,10436253570,2330,2335,2335,2320,5559
20240603,135200,10423302930,2340,2340,2340,2330,6777
20240603,135100,10407490350,2340,2340,2345,2330,2909
20240603,135000,10400678975,2325,2330,2345,2325,6802
20240603,134900,10384776450,2330,2330,2340,2325,7198
20240603,134800,10367980525,2325,2325,2330,2325,2060
20240603,134700,10363185205,2325,2320,2325,2320,3542
20240603,134600,10354956540,2320,2320,2325,2320,5093
20240603,134500,10343139275,2325,2320,2325,2320,344
20240603,134400,10342340690,2320,2320,2320,2315,4761
20240603,134300,10331298570,2315,2305,2320,2305,2017
20240603,134200,10326638400,2305,2305,2310,2305,2870
20240603,134100,10320022195,2305,2310,2315,2300,2911
20240603,134000,10313312100,2315,2310,2315,2305,1964
20240603,133900,10308774250,2315,2305,2315,2305,8159
20240603,133800,10289947675,2310,2310,2310,2305,1482
20240603,133700,10286531155,2310,2310,2310,2305,999
20240603,133600,10284227665,2310,2310,2315,2310,10122
20240603,133500,10260845840,2310,2310,2310,2310,3606
20240603,133400,10252515980,2310,2320,2320,2305,7958
20240603,133300,10234121275,2320,2325,2325,2310,2465
20240603,133200,10228401270,2325,2320,2330,2320,4040
20240603,133100,10219009115,2315,2310,2315,2310,2128
20240603,133000,10214092110,2305,2310,2310,2300,2316
20240603,132900,10208762035,2310,2300,2310,2300,6436
20240603,132800,10193925105,2310,2310,2315,2300,4731
20240603,132700,10183021570,2310,2310,2310,2305,3937
20240603,132600,10173943915,2305,2310,2320,2305,3033
20240603,132500,10166937710,2320,2315,2325,2310,4054
20240603,132400,10157537800,2310,2310,2320,2305,4975
20240603,132300,10146036985,2310,2300,2310,2295,4812
20240603,132200,10134947865,2300,2310,2310,2295,4537
20240603,132100,10124519420,2310,2305,2310,2305,1240
20240603,132000,10121657050,2305,2295,2305,2290,4999
20240603,131900,10110173995,2300,2305,2305,2290,4747
20240603,131800,10099289110,2300,2310,2310,2295,3007
20240603,131700,10092370385,2300,2315,2320,2300,17803
20240603,131600,10051232945,2320,2320,2325,2315,4123
20240603,131500,10041669860,2320,2320,2320,2310,3548
20240603,131400,10033455465,2315,2320,2320,2310,3262
20240603,131300,10025896400,2315,2305,2315,2305,5011
20240603,131200,10014329380,2305,2295,2305,2290,6666
20240603,131100,9999016990,2290,2300,2305,2290,10194
20240603,131000,9975610540,2305,2315,2320,2290,39034
20240603,130900,9885746820,2320,2315,2325,2315,7195
20240603,130800,9869070500,2320,2330,2330,2315,8116
20240603,130700,9850241080,2330,2335,2340,2325,12818
20240603,130600,9820372485,2335,2340,2345,2330,5741
20240603,130500,9806952025,2330,2340,2345,2330,9176
20240603,130400,9785509330,2340,2335,2355,2330,14383
20240603,130300,9751825700,2325,2380,2380,2325,47118
20240603,130200,9641024200,2380,2410,2420,2370,21242
20240603,130100,9590340275,2410,2420,2450,2400,26727
20240603,130000,9525576710,2420,2390,2475,2390,91155
20240603,125900,9303543370,2390,2380,2415,2370,33299
20240603,125800,9223846575,2380,2380,2380,2365,2644
20240603,125700,9217567810,2385,2360,2385,2360,5031
20240603,125600,9205628765,2370,2360,2370,2350,7587
20240603,125500,9187764930,2355,2350,2370,2350,3433
20240603,125400,9179658655,2370,2345,2370,2340,9838
20240603,125300,9156523610,2345,2350,2350,2340,1645
20240603,125200,9152662560,2350,2345,2350,2345,1578
20240603,125100,9148956590,2345,2340,2350,2335,2678
20240603,125000,9142685490,2350,2345,2350,2340,6001
20240603,124900,9128599115,2345,2340,2345,2335,1834
20240603,124800,9124309175,2335,2355,2360,2335,12583
20240603,124700,9094801395,2360,2340,2365,2340,11210
20240603,124600,9068481350,2330,2335,2340,2325,12296
20240603,124500,9039819565,2330,2325,2340,2325,8622
20240603,124400,9019705430,2325,2335,2340,2320,18612
20240603,124300,8976377360,2345,2335,2350,2330,8650
20240603,124200,8956122420,2335,2350,2360,2330,13845
20240603,124100,8923643290,2355,2375,2385,2345,19356
20240603,124000,8877875900,2375,2370,2395,2370,25070
20240603,123900,8818123515,2370,2380,2390,2355,22569
20240603,123800,8764584895,2380,2330,2395,2330,10764
20240603,123700,8739184245,2330,2325,2330,2315,8063
20240603,123600,8720469420,2325,2335,2335,2310,24871
20240603,123500,8662621940,2335,2340,2345,2330,14227
20240603,123400,8629406110,2335,2345,2350,2325,7814
20240603,123300,8611145330,2350,2350,2365,2345,8847
20240603,123200,8590313030,2360,2345,2360,2335,16165
20240603,123100,8552387415,2330,2350,2355,2320,10447
20240603,123000,8527924460,2350,2350,2365,2340,15515
20240603,122900,8491414255,2350,2340,2395,2325,54338
20240603,122800,8363722730,2345,2320,2345,2320,9316
20240603,122700,8342034060,2320,2310,2320,2305,6258
20240603,122600,8327565095,2315,2305,2315,2300,3209
20240603,122500,8320160160,2300,2295,2300,2290,11760
20240603,122400,8293132900,2295,2300,2305,2290,3558
20240603,122300,8284959190,2310,2305,2315,2300,10684
20240603,122200,8260282135,2305,2295,2315,2295,8498
20240603,122100,8240690030,2290,2310,2310,2290,20374
20240603,122000,8193926470,2300,2335,2335,2300,23155
20240603,121900,8140349020,2340,2340,2355,2330,33036
20240603,121800,8062843740,2340,2325,2345,2325,26335
20240603,121700,8001311680,2325,2320,2325,2310,16835
20240603,121600,7962296505,2320,2305,2335,2305,16833
20240603,121500,7923237455,2305,2290,2305,2290,11324
20240603,121400,7897190065,2290,2290,2295,2285,2779
20240603,121300,7890836630,2290,2280,2290,2280,2549
20240603,121200,7885017420,2280,2300,2305,2275,14241
20240603,121100,7852496555,2300,2300,2305,2295,2510
20240603,121000,7846722230,2300,2305,2310,2300,2265
20240603,120900,7841501555,2305,2290,2305,2290,9349
20240603,120800,7820028485,2300,2290,2300,2290,14382
20240603,120700,7787023130,2290,2290,2290,2280,6962
20240603,120600,7771126475,2290,2285,2290,2280,6381
20240603,120500,7756558600,2290,2295,2295,2280,8778
20240603,120400,7736500050,2300,2270,2300,2270,14821
20240603,120300,7702623010,2270,2270,2275,2265,5277
20240603,120200,7690644060,2270,2270,2270,2260,6647
20240603,120100,7675585460,2270,2240,2270,2240,23699
20240603,120000,7622085445,2240,2245,2245,2240,6198
20240603,115900,7608190890,2235,2225,2240,2225,9036
20240603,115800,7588001080,2225,2220,2225,2220,616
20240603,115700,7586632420,2220,2220,2225,2215,10463
20240603,115600,7563405360,2220,2225,2225,2220,3985
20240603,115500,7554558655,2225,2225,2225,2215,455
20240603,115400,7553547025,2215,2225,2230,2215,4906
20240603,115300,7542662830,2225,2220,2230,2215,4196
20240603,115200,7533360300,2230,2225,2230,2220,932
20240603,115100,7531288030,2220,2215,2220,2215,1043
20240603,115000,7528973515,2220,2210,2220,2210,2806
20240603,114900,7522769385,2210,2215,2220,2200,10029
20240603,114800,7500630075,2210,2220,2230,2205,15876
20240603,114700,7465479625,2225,2220,2230,2220,3467
20240603,114600,7457779375,2220,2220,2225,2215,12421
20240603,114500,7430211980,2225,2225,2235,2200,34585
20240603,114400,7353852880,2230,2230,2235,2215,5156
20240603,114300,7342387565,2210,2240,2245,2210,34666
20240603,114200,7265197360,2240,2250,2260,2235,15164
20240603,114100,7231147720,2260,2260,2265,2250,4128
20240603,114000,7221839830,2260,2260,2260,2260,721
20240603,113900,7220210370,2260,2260,2265,2255,2683
20240603,113800,7214159065,2260,2265,2265,2255,1100
20240603,113700,7211673740,2260,2255,2260,2255,3906
20240603,113600,7202855310,2260,2260,2265,2255,7508
20240603,113500,7185906575,2260,2265,2265,2260,4283
20240603,113400,7176213305,2265,2280,2280,2265,8206
20240603,113300,7157579180,2280,2290,2290,2280,2007
20240603,113200,7152998950,2290,2290,2290,2280,4839
20240603,113100,7141954425,2285,2290,2290,2285,1113
20240603,113000,7139407250,2290,2285,2290,2285,1946
20240603,112900,7134960340,2285,2290,2290,2280,595
20240603,112800,7133600750,2280,2280,2290,2275,652
20240603,112700,7132111375,2290,2280,2295,2280,6814
20240603,112600,7116521965,2275,2275,2280,2275,3425
20240603,112500,7108717900,2275,2280,2285,2275,1301
20240603,112400,7105755210,2280,2275,2285,2275,5810
20240603,112300,7092523855,2275,2270,2275,2270,942
20240603,112200,7090384690,2260,2265,2275,2260,3615
20240603,112100,7082187705,2270,2270,2270,2265,1400
20240603,112000,7079014540,2265,2265,2270,2260,806
20240603,111900,7077189550,2265,2255,2270,2255,1611
20240603,111800,7073551000,2250,2260,2265,2250,808
20240603,111700,7071731140,2250,2270,2270,2245,21148
20240603,111600,7024044080,2270,2265,2275,2260,3047
20240603,111500,7017144595,2265,2285,2285,2265,11623
20240603,111400,6990739595,2285,2285,2285,2280,2193
20240603,111300,6985735890,2285,2290,2290,2285,821
20240603,111200,6983859580,2295,2295,2300,2295,6776
20240603,111100,6968302250,2285,2280,2295,2265,20976
20240603,111000,6920472855,2280,2275,2280,2270,827
20240603,110900,6918591430,2275,2275,2275,2275,1902
20240603,110800,6914264380,2280,2275,2285,2275,3713
20240603,110700,6905806455,2275,2260,2275,2260,2893
20240603,110600,6899242295,2260,2275,2280,2260,15917
20240603,110500,6863137155,2275,2280,2285,2275,2054
20240603,110400,6858454030,2280,2280,2280,2280,1179
20240603,110300,6855765910,2285,2280,2285,2280,1624
20240603,110200,6852063170,2280,2280,2285,2280,3201
20240603,110100,6844764745,2280,2280,2285,2275,8646
20240603,110000,6825061630,2280,2275,2285,2275,4823
20240603,105900,6814073635,2275,2280,2285,2275,3655
20240603,105800,6805741705,2280,2270,2285,2270,4309
20240603,105700,6795930880,2275,2240,2275,2240,8720
20240603,105600,6776142485,2240,2240,2255,2240,4221
20240603,105500,6766657730,2235,2265,2265,2220,26980
20240603,105400,6706202075,2265,2270,2270,2260,5660
20240603,105300,6693384820,2270,2255,2275,2255,11394
20240603,105200,6667614465,2245,2305,2310,2245,38732
20240603,105100,6579521345,2310,2295,2320,2295,22704
20240603,105000,6527115235,2305,2285,2305,2285,7496
20240603,104900,6509887745,2285,2285,2295,2275,9315
20240603,104800,6488590945,2295,2285,2300,2285,3479
20240603,104700,6480623565,2300,2275,2300,2270,12308
20240603,104600,6452442945,2275,2275,2280,2270,1081
20240603,104500,6449982275,2280,2280,2285,2270,8928
20240603,104400,6429662815,2280,2290,2290,2280,2759
20240603,104300,6423366005,2290,2295,2295,2285,2085
20240603,104200,6418600470,2295,2285,2295,2285,3898
20240603,104100,6409672415,2285,2285,2285,2280,2263
20240603,104000,6404508295,2285,2280,2290,2275,3171
20240603,103900,6397279190,2285,2280,2285,2270,5698
20240603,103800,6384314790,2280,2280,2285,2265,11299
20240603,103700,6358632295,2280,2295,2310,2260,37553
20240603,103600,6272753490,2295,2300,2310,2280,21882
20240603,103500,6222455560,2290,2265,2300,2260,12199
20240603,103400,6194699435,2280,2280,2295,2265,16737
20240603,103300,6156497940,2275,2290,2290,2260,6126
20240603,103200,6142596340,2280,2275,2300,2275,24581
20240603,103100,6086314265,2275,2265,2275,2260,3283
20240603,103000,6078871555,2265,2250,2265,2250,3427
20240603,102900,6071138565,2250,2250,2265,2240,8128
20240603,102800,6052855700,2245,2265,2265,2245,3397
20240603,102700,6045210850,2265,2265,2285,2245,32858
20240603,102600,5970933940,2265,2245,2265,2245,3218
20240603,102500,5963670620,2245,2250,2260,2245,3430
20240603,102400,5955965120,2245,2260,2260,2235,10958
20240603,102300,5931357105,2270,2275,2275,2260,7194
20240603,102200,5915045705,2275,2290,2290,2265,29603
20240603,102100,5847702880,2290,2275,2295,2270,45449
20240603,102000,5743814770,2270,2260,2300,2250,41273
20240603,101900,5649809190,2260,2250,2265,2240,8824
20240603,101800,5629931625,2250,2225,2260,2225,13636
20240603,101700,5599342955,2220,2230,2230,2215,7498
20240603,101600,5582701700,2225,2230,2230,2225,2230
20240603,101500,5577737115,2225,2225,2240,2210,2982
20240603,101400,5571086950,2210,2220,2235,2210,21213
20240603,101300,5524024135,2220,2185,2225,2180,11104
20240603,101200,5499520960,2180,2220,2220,2175,49068
20240603,101100,5391772180,2225,2230,2235,2210,13010
20240603,101000,5362937695,2240,2235,2240,2225,4863
20240603,100900,5352092620,2235,2230,2240,2225,3479
20240603,100800,5344333525,2240,2245,2245,2225,4144
20240603,100700,5335069190,2245,2235,2245,2225,18819
20240603,100600,5293064780,2240,2220,2245,2215,9300
20240603,100500,5272357205,2210,2270,2270,2210,39922
20240603,100400,5183354520,2265,2270,2280,2250,18503
20240603,100300,5141435185,2280,2250,2280,2240,12561
20240603,100200,5113124545,2245,2270,2270,2215,28812
20240603,100100,5048651850,2270,2255,2280,2225,35528
20240603,100000,4968406335,2265,2260,2280,2235,24008
20240603,095900,4914185055,2260,2195,2265,2185,69899
20240603,095800,4758376270,2185,2175,2210,2165,36645
20240603,095700,4678402415,2175,2235,2240,2155,172930
20240603,095600,4302111195,2240,2250,2260,2195,92431
20240603,095500,4097133090,2260,2260,2275,2250,32595
20240603,095400,4023391030,2260,2240,2275,2235,56738
20240603,095300,3895173440,2235,2300,2315,2215,92763
20240603,095200,3686045760,2300,2315,2320,2265,49425
20240603,095100,3572833885,2310,2340,2350,2265,57863
20240603,095000,3439265105,2335,2345,2355,2320,35755
20240603,094900,3355686380,2350,2285,2350,2280,61880
20240603,094800,3212801610,2285,2290,2315,2270,47508
20240603,094700,3103677450,2295,2335,2345,2215,217513
20240603,094600,2609437225,2335,2350,2420,2310,114232
20240603,094500,2338810645,2355,2340,2415,2315,147562
20240603,094400,1990059140,2340,2285,2380,2280,246905
20240603,094300,1421823150,2485,2485,2485,2485,0
20240603,094200,1421823150,2485,2320,2485,2320,128289
20240603,094100,1123665585,2365,2365,2365,2365,0
20240603,094000,1123665585,2365,2625,2660,2365,64306
20240603,093900,960158550,2625,2625,2650,2580,101054
20240603,093800,696435350,2580,2580,2580,2580,0
20240603,093700,696435350,2580,2580,2580,2580,0
20240603,093600,696435350,2580,2840,2840,2580,125202
20240603,093500,358352130,2830,2865,2870,2830,16539
20240603,093400,311294505,2855,2855,2855,2855,0
20240603,093300,311294505,2855,2855,2855,2855,0
20240603,093200,311294505,2855,2890,2890,2855,8462
20240603,093100,287062320,2885,2890,2890,2880,654
20240603,093000,285175680,2885,2915,2920,2875,6196
20240603,092900,267261900,2920,2925,2930,2895,14684
20240603,092800,224568285,2920,2930,2930,2920,4010
20240603,092700,212844575,2930,2935,2940,2930,1821
20240603,092600,207503185,2935,2935,2935,2935,3617
20240603,092500,196887290,2935,2935,2935,2935,5094
20240603,092400,181936400,2935,2950,2965,2935,2897
20240603,092300,173417275,2945,2950,2950,2945,749
20240603,092200,171207740,2950,2965,2965,2945,2789
20240603,092100,162970125,2970,2970,2970,2970,330
20240603,092000,161990025,2965,2965,2965,2965,438
20240603,091900,160691355,2960,2960,2960,2955,1426
20240603,091800,156472760,2950,2950,2950,2950,4279
20240603,091700,143849710,2950,2940,2950,2940,1802
20240603,091600,138551520,2935,2935,2940,2935,491
20240603,091500,137110235,2940,2945,2950,2940,415
20240603,091400,135888860,2950,2945,2950,2945,1026
20240603,091300,132864640,2950,2950,2965,2950,414
20240603,091200,131642750,2965,2945,2965,2945,2268
20240603,091100,124959570,2950,2985,2985,2945,6561
20240603,091000,105574385,2975,2980,2985,2970,8535
20240603,090900,80211780,2980,2985,2985,2975,4480
20240603,090800,66844800,2985,2985,2985,2985,232
20240603,090700,66152280,2985,2985,2985,2980,4074
20240603,090600,53998955,2990,2990,3000,2985,1518
20240603,090500,49460840,2995,3020,3020,2995,4034
20240603,090400,37328055,3015,3025,3050,3015,1348
20240603,090300,33250045,3025,3020,3025,3010,473
20240603,090200,31821080,3000,3005,3030,3000,1187
20240603,090100,28259885,3005,3070,3070,3005,4376
20240603,090000,14869590,3075,3170,3170,3070,4783