stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,212500,1495854295,2550,2550,2550,2550,3526
20240603,212400,1495854295,2550,2550,2550,2550,0
20240603,212300,1495854295,2550,2550,2550,2550,0
20240603,212200,1495854295,2550,2550,2550,2550,0
20240603,212100,1495854295,2550,2550,2550,2550,0
20240603,212000,1495854295,2550,2550,2550,2550,0
20240603,211900,1495854295,2550,2550,2550,2550,0
20240603,211800,1495854295,2550,2550,2550,2550,0
20240603,211700,1495854295,2550,2550,2550,2550,0
20240603,211600,1495854295,2550,2550,2550,2550,0
20240603,211500,1495854295,2550,2550,2550,2550,0
20240603,211400,1495854295,2550,2550,2550,2550,0
20240603,211300,1495854295,2550,2550,2550,2550,0
20240603,211200,1495854295,2550,2550,2550,2550,0
20240603,211100,1495854295,2550,2550,2550,2550,0
20240603,211000,1495854295,2550,2550,2550,2550,0
20240603,210900,1495854295,2550,2550,2550,2550,0
20240603,210800,1495854295,2550,2550,2550,2550,0
20240603,210700,1495854295,2550,2550,2550,2550,0
20240603,210600,1495854295,2550,2550,2550,2550,0
20240603,210500,1495854295,2550,2550,2550,2550,0
20240603,210400,1495854295,2550,2550,2550,2550,0
20240603,210300,1495854295,2550,2550,2550,2550,0
20240603,210200,1495854295,2550,2550,2550,2550,0
20240603,210100,1495854295,2550,2550,2550,2550,0
20240603,210000,1495854295,2550,2550,2550,2550,0
20240603,205900,1495854295,2550,2550,2550,2550,0
20240603,205800,1495854295,2550,2550,2550,2550,0
20240603,205700,1495854295,2550,2550,2550,2550,0
20240603,205600,1495854295,2550,2550,2550,2550,0
20240603,205500,1495854295,2550,2550,2550,2550,3526
20240603,205400,1495854295,2550,2550,2550,2550,0
20240603,205300,1495854295,2550,2550,2550,2550,0
20240603,205200,1495854295,2550,2550,2550,2550,0
20240603,205100,1495854295,2550,2550,2550,2550,0
20240603,205000,1495854295,2550,2550,2550,2550,0
20240603,204900,1495854295,2550,2550,2550,2550,0
20240603,204800,1495854295,2550,2550,2550,2550,0
20240603,204700,1495854295,2550,2550,2550,2550,0
20240603,204600,1495854295,2550,2550,2550,2550,0
20240603,204500,1495854295,2550,2550,2550,2550,0
20240603,204400,1495854295,2550,2550,2550,2550,0
20240603,204300,1495854295,2550,2550,2550,2550,0
20240603,204200,1495854295,2550,2550,2550,2550,0
20240603,204100,1495854295,2550,2550,2550,2550,0
20240603,204000,1495854295,2550,2550,2550,2550,0
20240603,203900,1495854295,2550,2550,2550,2550,0
20240603,203800,1495854295,2550,2550,2550,2550,0
20240603,203700,1495854295,2550,2550,2550,2550,0
20240603,203600,1495854295,2550,2550,2550,2550,0
20240603,203500,1495854295,2550,2550,2550,2550,0
20240603,203400,1495854295,2550,2550,2550,2550,0
20240603,203300,1495854295,2550,2550,2550,2550,0
20240603,203200,1495854295,2550,2550,2550,2550,0
20240603,203100,1495854295,2550,2550,2550,2550,0
20240603,203000,1495854295,2550,2550,2550,2550,0
20240603,202900,1495854295,2550,2550,2550,2550,0
20240603,202800,1495854295,2550,2550,2550,2550,0
20240603,202700,1495854295,2550,2550,2550,2550,0
20240603,202600,1495854295,2550,2550,2550,2550,0
20240603,202500,1495854295,2550,2550,2550,2550,3526
20240603,202400,1495854295,2550,2550,2550,2550,0
20240603,202300,1495854295,2550,2550,2550,2550,0
20240603,202200,1495854295,2550,2550,2550,2550,0
20240603,202100,1495854295,2550,2550,2550,2550,0
20240603,202000,1495854295,2550,2550,2550,2550,0
20240603,201900,1495854295,2550,2550,2550,2550,0
20240603,201800,1495854295,2550,2550,2550,2550,0
20240603,201700,1495854295,2550,2550,2550,2550,0
20240603,201600,1495854295,2550,2550,2550,2550,0
20240603,201500,1495854295,2550,2550,2550,2550,0
20240603,201400,1495854295,2550,2550,2550,2550,0
20240603,201300,1495854295,2550,2550,2550,2550,0
20240603,201200,1495854295,2550,2550,2550,2550,0
20240603,201100,1495854295,2550,2550,2550,2550,0
20240603,201000,1495854295,2550,2550,2550,2550,0
20240603,200900,1495854295,2550,2550,2550,2550,0
20240603,200800,1495854295,2550,2550,2550,2550,0
20240603,200700,1495854295,2550,2550,2550,2550,0
20240603,200600,1495854295,2550,2550,2550,2550,0
20240603,200500,1495854295,2550,2550,2550,2550,0
20240603,200400,1495854295,2550,2550,2550,2550,0
20240603,200300,1495854295,2550,2550,2550,2550,0
20240603,200200,1495854295,2550,2550,2550,2550,0
20240603,200100,1495854295,2550,2550,2550,2550,0
20240603,200000,1495854295,2550,2550,2550,2550,0
20240603,195900,1495854295,2550,2550,2550,2550,0
20240603,195800,1495854295,2550,2550,2550,2550,0
20240603,195700,1495854295,2550,2550,2550,2550,0
20240603,195600,1495854295,2550,2550,2550,2550,0
20240603,195500,1495854295,2550,2550,2550,2550,3526
20240603,195400,1495854295,2550,2550,2550,2550,0
20240603,195300,1495854295,2550,2550,2550,2550,0
20240603,195200,1495854295,2550,2550,2550,2550,0
20240603,195100,1495854295,2550,2550,2550,2550,0
20240603,195000,1495854295,2550,2550,2550,2550,0
20240603,194900,1495854295,2550,2550,2550,2550,0
20240603,194800,1495854295,2550,2550,2550,2550,0
20240603,194700,1495854295,2550,2550,2550,2550,0
20240603,194600,1495854295,2550,2550,2550,2550,0
20240603,194500,1495854295,2550,2550,2550,2550,0
20240603,194400,1495854295,2550,2550,2550,2550,0
20240603,194300,1495854295,2550,2550,2550,2550,0
20240603,194200,1495854295,2550,2550,2550,2550,0
20240603,194100,1495854295,2550,2550,2550,2550,0
20240603,194000,1495854295,2550,2550,2550,2550,0
20240603,193900,1495854295,2550,2550,2550,2550,0
20240603,193800,1495854295,2550,2550,2550,2550,0
20240603,193700,1495854295,2550,2550,2550,2550,0
20240603,193600,1495854295,2550,2550,2550,2550,0
20240603,193500,1495854295,2550,2550,2550,2550,0
20240603,193400,1495854295,2550,2550,2550,2550,0
20240603,193300,1495854295,2550,2550,2550,2550,0
20240603,193200,1495854295,2550,2550,2550,2550,0
20240603,193100,1495854295,2550,2550,2550,2550,0
20240603,193000,1495854295,2550,2550,2550,2550,0
20240603,192900,1495854295,2550,2550,2550,2550,0
20240603,192800,1495854295,2550,2550,2550,2550,0
20240603,192700,1495854295,2550,2550,2550,2550,0
20240603,192600,1495854295,2550,2550,2550,2550,0
20240603,192500,1495854295,2550,2550,2550,2550,3526
20240603,192400,1495854295,2550,2550,2550,2550,0
20240603,192300,1495854295,2550,2550,2550,2550,0
20240603,192200,1495854295,2550,2550,2550,2550,0
20240603,192100,1495854295,2550,2550,2550,2550,0
20240603,192000,1495854295,2550,2550,2550,2550,0
20240603,191900,1495854295,2550,2550,2550,2550,0
20240603,191800,1495854295,2550,2550,2550,2550,0
20240603,191700,1495854295,2550,2550,2550,2550,0
20240603,191600,1495854295,2550,2550,2550,2550,0
20240603,191500,1495854295,2550,2550,2550,2550,0
20240603,191400,1495854295,2550,2550,2550,2550,0
20240603,191300,1495854295,2550,2550,2550,2550,0
20240603,191200,1495854295,2550,2550,2550,2550,0
20240603,191100,1495854295,2550,2550,2550,2550,0
20240603,191000,1495854295,2550,2550,2550,2550,0
20240603,190900,1495854295,2550,2550,2550,2550,0
20240603,190800,1495854295,2550,2550,2550,2550,0
20240603,190700,1495854295,2550,2550,2550,2550,0
20240603,190600,1495854295,2550,2550,2550,2550,0
20240603,190500,1495854295,2550,2550,2550,2550,0
20240603,190400,1495854295,2550,2550,2550,2550,0
20240603,190300,1495854295,2550,2550,2550,2550,0
20240603,190200,1495854295,2550,2550,2550,2550,0
20240603,190100,1495854295,2550,2550,2550,2550,0
20240603,190000,1495854295,2550,2550,2550,2550,0
20240603,185900,1495854295,2550,2550,2550,2550,0
20240603,185800,1495854295,2550,2550,2550,2550,0
20240603,185700,1495854295,2550,2550,2550,2550,0
20240603,185600,1495854295,2550,2550,2550,2550,0
20240603,185500,1495854295,2550,2550,2550,2550,3526
20240603,185400,1495854295,2550,2550,2550,2550,0
20240603,185300,1495854295,2550,2550,2550,2550,0
20240603,185200,1495854295,2550,2550,2550,2550,0
20240603,185100,1495854295,2550,2550,2550,2550,0
20240603,185000,1495854295,2550,2550,2550,2550,0
20240603,184900,1495854295,2550,2550,2550,2550,0
20240603,184800,1495854295,2550,2550,2550,2550,0
20240603,184700,1495854295,2550,2550,2550,2550,0
20240603,184600,1495854295,2550,2550,2550,2550,0
20240603,184500,1495854295,2550,2550,2550,2550,0
20240603,184400,1495854295,2550,2550,2550,2550,0
20240603,184300,1495854295,2550,2550,2550,2550,0
20240603,184200,1495854295,2550,2550,2550,2550,0
20240603,184100,1495854295,2550,2550,2550,2550,0
20240603,184000,1495854295,2550,2550,2550,2550,0
20240603,183900,1495854295,2550,2550,2550,2550,0
20240603,183800,1495854295,2550,2550,2550,2550,0
20240603,183700,1495854295,2550,2550,2550,2550,0
20240603,183600,1495854295,2550,2550,2550,2550,0
20240603,183500,1495854295,2550,2550,2550,2550,0
20240603,183400,1495854295,2550,2550,2550,2550,0
20240603,183300,1495854295,2550,2550,2550,2550,0
20240603,183200,1495854295,2550,2550,2550,2550,0
20240603,183100,1495854295,2550,2550,2550,2550,0
20240603,183000,1495854295,2550,2550,2550,2550,0
20240603,182900,1495854295,2550,2550,2550,2550,0
20240603,182800,1495854295,2550,2550,2550,2550,0
20240603,182700,1495854295,2550,2550,2550,2550,0
20240603,182600,1495854295,2550,2550,2550,2550,0
20240603,182500,1495854295,2550,2550,2550,2550,3526
20240603,182400,1495854295,2550,2550,2550,2550,0
20240603,182300,1495854295,2550,2550,2550,2550,0
20240603,182200,1495854295,2550,2550,2550,2550,0
20240603,182100,1495854295,2550,2550,2550,2550,0
20240603,182000,1495854295,2550,2550,2550,2550,0
20240603,181900,1495854295,2550,2550,2550,2550,0
20240603,181800,1495854295,2550,2550,2550,2550,0
20240603,181700,1495854295,2550,2550,2550,2550,0
20240603,181600,1495854295,2550,2550,2550,2550,0
20240603,181500,1495854295,2550,2550,2550,2550,0
20240603,181400,1495854295,2550,2550,2550,2550,0
20240603,181300,1495854295,2550,2550,2550,2550,0
20240603,181200,1495854295,2550,2550,2550,2550,0
20240603,181100,1495854295,2550,2550,2550,2550,0
20240603,181000,1495854295,2550,2550,2550,2550,0
20240603,180900,1495854295,2550,2550,2550,2550,0
20240603,180800,1495854295,2550,2550,2550,2550,0
20240603,180700,1495854295,2550,2550,2550,2550,0
20240603,180600,1495854295,2550,2550,2550,2550,0
20240603,180500,1495854295,2550,2550,2550,2550,0
20240603,180400,1495854295,2550,2550,2550,2550,0
20240603,180300,1495854295,2550,2550,2550,2550,0
20240603,180200,1495854295,2550,2550,2550,2550,0
20240603,180100,1495854295,2550,2550,2550,2550,0
20240603,180000,1495854295,2550,2550,2550,2550,0
20240603,175900,1495854295,2550,2550,2550,2550,0
20240603,175800,1495854295,2550,2550,2550,2550,0
20240603,175700,1495854295,2550,2550,2550,2550,0
20240603,175600,1495854295,2550,2550,2550,2550,0
20240603,175500,1495854295,2550,2550,2550,2550,3526
20240603,175400,1495854295,2550,2550,2550,2550,0
20240603,175300,1495854295,2550,2550,2550,2550,0
20240603,175200,1495854295,2550,2550,2550,2550,0
20240603,175100,1495854295,2550,2550,2550,2550,0
20240603,175000,1495854295,2550,2550,2550,2550,0
20240603,174900,1495854295,2550,2550,2550,2550,0
20240603,174800,1495854295,2550,2550,2550,2550,0
20240603,174700,1495854295,2550,2550,2550,2550,0
20240603,174600,1495854295,2550,2550,2550,2550,0
20240603,174500,1495854295,2550,2550,2550,2550,0
20240603,174400,1495854295,2550,2550,2550,2550,0
20240603,174300,1495854295,2550,2550,2550,2550,0
20240603,174200,1495854295,2550,2550,2550,2550,0
20240603,174100,1495854295,2550,2550,2550,2550,0
20240603,174000,1495854295,2550,2550,2550,2550,0
20240603,173900,1495854295,2550,2550,2550,2550,0
20240603,173800,1495854295,2550,2550,2550,2550,0
20240603,173700,1495854295,2550,2550,2550,2550,0
20240603,173600,1495854295,2550,2550,2550,2550,0
20240603,173500,1495854295,2550,2550,2550,2550,0
20240603,173400,1495854295,2550,2550,2550,2550,0
20240603,173300,1495854295,2550,2550,2550,2550,0
20240603,173200,1495854295,2550,2550,2550,2550,0
20240603,173100,1495854295,2550,2550,2550,2550,0
20240603,173000,1495854295,2550,2550,2550,2550,0
20240603,172900,1495854295,2550,2550,2550,2550,0
20240603,172800,1495854295,2550,2550,2550,2550,0
20240603,172700,1495854295,2550,2550,2550,2550,0
20240603,172600,1495854295,2550,2550,2550,2550,0
20240603,172500,1495854295,2550,2550,2550,2550,3526
20240603,172400,1495854295,2550,2550,2550,2550,0
20240603,172300,1495854295,2550,2550,2550,2550,0
20240603,172200,1495854295,2550,2550,2550,2550,0
20240603,172100,1495854295,2550,2550,2550,2550,0
20240603,172000,1495854295,2550,2550,2550,2550,0
20240603,171900,1495854295,2550,2550,2550,2550,0
20240603,171800,1495854295,2550,2550,2550,2550,0
20240603,171700,1495854295,2550,2550,2550,2550,0
20240603,171600,1495854295,2550,2550,2550,2550,0
20240603,171500,1495854295,2550,2550,2550,2550,0
20240603,171400,1495854295,2550,2550,2550,2550,0
20240603,171300,1495854295,2550,2550,2550,2550,0
20240603,171200,1495854295,2550,2550,2550,2550,0
20240603,171100,1495854295,2550,2550,2550,2550,0
20240603,171000,1495854295,2550,2550,2550,2550,0
20240603,170900,1495854295,2550,2550,2550,2550,0
20240603,170800,1495854295,2550,2550,2550,2550,0
20240603,170700,1495854295,2550,2550,2550,2550,0
20240603,170600,1495854295,2550,2550,2550,2550,0
20240603,170500,1495854295,2550,2550,2550,2550,0
20240603,170400,1495854295,2550,2550,2550,2550,0
20240603,170300,1495854295,2550,2550,2550,2550,0
20240603,170200,1495854295,2550,2550,2550,2550,0
20240603,170100,1495854295,2550,2550,2550,2550,0
20240603,170000,1495854295,2550,2550,2550,2550,0
20240603,165900,1495854295,2550,2550,2550,2550,0
20240603,165800,1495854295,2550,2550,2550,2550,0
20240603,165700,1495854295,2550,2550,2550,2550,0
20240603,165600,1495854295,2550,2550,2550,2550,0
20240603,165500,1495854295,2550,2550,2550,2550,3526
20240603,165400,1495854295,2550,2550,2550,2550,0
20240603,165300,1495854295,2550,2550,2550,2550,0
20240603,165200,1495854295,2550,2550,2550,2550,0
20240603,165100,1495854295,2550,2550,2550,2550,0
20240603,165000,1495854295,2550,2550,2550,2550,0
20240603,164900,1495854295,2550,2550,2550,2550,0
20240603,164800,1495854295,2550,2550,2550,2550,0
20240603,164700,1495854295,2550,2550,2550,2550,0
20240603,164600,1495854295,2550,2550,2550,2550,0
20240603,164500,1495854295,2550,2550,2550,2550,0
20240603,164400,1495854295,2550,2550,2550,2550,0
20240603,164300,1495854295,2550,2550,2550,2550,0
20240603,164200,1495854295,2550,2550,2550,2550,0
20240603,164100,1495854295,2550,2550,2550,2550,0
20240603,164000,1495854295,2550,2550,2550,2550,0
20240603,163900,1495854295,2550,2550,2550,2550,0
20240603,163800,1495854295,2550,2550,2550,2550,0
20240603,163700,1495854295,2550,2550,2550,2550,0
20240603,163600,1495854295,2550,2550,2550,2550,0
20240603,163500,1495854295,2550,2550,2550,2550,0
20240603,163400,1495854295,2550,2550,2550,2550,0
20240603,163300,1495854295,2550,2550,2550,2550,0
20240603,163200,1495854295,2550,2550,2550,2550,0
20240603,163100,1495854295,2550,2550,2550,2550,0
20240603,163000,1495854295,2550,2550,2550,2550,0
20240603,162900,1495854295,2550,2550,2550,2550,0
20240603,162800,1495854295,2550,2550,2550,2550,0
20240603,162700,1495854295,2550,2550,2550,2550,0
20240603,162600,1495854295,2550,2550,2550,2550,0
20240603,162500,1495854295,2550,2550,2550,2550,3526
20240603,162400,1495854295,2550,2550,2550,2550,0
20240603,162300,1495854295,2550,2550,2550,2550,0
20240603,162200,1495854295,2550,2550,2550,2550,0
20240603,162100,1495854295,2550,2550,2550,2550,0
20240603,162000,1495854295,2550,2550,2550,2550,0
20240603,161900,1495854295,2550,2550,2550,2550,0
20240603,161800,1495854295,2550,2550,2550,2550,0
20240603,161700,1495854295,2550,2550,2550,2550,0
20240603,161600,1495854295,2550,2550,2550,2550,0
20240603,161500,1495854295,2550,2550,2550,2550,0
20240603,161400,1495854295,2550,2550,2550,2550,0
20240603,161300,1495854295,2550,2550,2550,2550,0
20240603,161200,1495854295,2550,2550,2550,2550,0
20240603,161100,1495854295,2550,2550,2550,2550,0
20240603,161000,1495854295,2550,2550,2550,2550,0
20240603,160900,1495854295,2550,2550,2550,2550,0
20240603,160800,1495854295,2550,2550,2550,2550,0
20240603,160700,1495854295,2550,2550,2550,2550,0
20240603,160600,1495854295,2550,2550,2550,2550,0
20240603,160500,1495854295,2550,2550,2550,2550,0
20240603,160400,1495854295,2550,2550,2550,2550,0
20240603,160300,1495854295,2550,2550,2550,2550,0
20240603,160200,1495854295,2550,2550,2550,2550,0
20240603,160100,1495854295,2550,2550,2550,2550,0
20240603,160000,1495854295,2550,2550,2550,2550,0
20240603,155900,1495854295,2550,2550,2550,2550,0
20240603,155800,1495854295,2550,2550,2550,2550,0
20240603,155700,1495854295,2550,2550,2550,2550,0
20240603,155600,1495854295,2550,2550,2550,2550,0
20240603,155500,1495854295,2550,2550,2550,2550,3526
20240603,155400,1495854295,2550,2550,2550,2550,0
20240603,155300,1495854295,2550,2550,2550,2550,0
20240603,155200,1495854295,2550,2550,2550,2550,0
20240603,155100,1495854295,2550,2550,2550,2550,0
20240603,155000,1495854295,2550,2550,2550,2550,0
20240603,154900,1495854295,2550,2550,2550,2550,0
20240603,154800,1495854295,2550,2550,2550,2550,0
20240603,154700,1495854295,2550,2550,2550,2550,0
20240603,154600,1495854295,2550,2550,2550,2550,0
20240603,154500,1495854295,2550,2550,2550,2550,0
20240603,154400,1495854295,2550,2550,2550,2550,0
20240603,154300,1495854295,2550,2550,2550,2550,0
20240603,154200,1495854295,2550,2550,2550,2550,0
20240603,154100,1495854295,2550,2550,2550,2550,0
20240603,154000,1495854295,2550,2550,2550,2550,0
20240603,153900,1495854295,2550,2550,2550,2550,0
20240603,153800,1495854295,2550,2550,2550,2550,0
20240603,153700,1495854295,2550,2550,2550,2550,0
20240603,153600,1495854295,2550,2550,2550,2550,0
20240603,153500,1495854295,2550,2550,2550,2550,0
20240603,153400,1495854295,2550,2550,2550,2550,0
20240603,153300,1495854295,2550,2550,2550,2550,0
20240603,153200,1495854295,2550,2550,2550,2550,0
20240603,153100,1495854295,2550,2550,2550,2550,0
20240603,153000,1495854295,2550,2550,2550,2550,3526
20240603,152900,1486862995,2570,2570,2570,2570,0
20240603,152800,1486862995,2570,2570,2570,2570,0
20240603,152700,1486862995,2570,2570,2570,2570,0
20240603,152600,1486862995,2570,2570,2570,2570,0
20240603,152500,1486862995,2570,2570,2570,2570,0
20240603,152400,1486862995,2570,2570,2570,2570,0
20240603,152300,1486862995,2570,2570,2570,2570,0
20240603,152200,1486862995,2570,2570,2570,2570,0
20240603,152100,1486862995,2570,2570,2570,2570,0
20240603,152000,1486862995,2570,2570,2570,2570,0
20240603,151900,1486862995,2570,2550,2570,2545,3043
20240603,151800,1479103200,2570,2545,2570,2545,3950
20240603,151700,1469042170,2545,2545,2545,2545,60
20240603,151600,1468889470,2545,2545,2545,2545,343
20240603,151500,1468016535,2545,2545,2545,2545,2
20240603,151400,1468011445,2540,2540,2540,2540,974
20240603,151300,1465537485,2540,2545,2545,2540,3333
20240603,151200,1457071625,2540,2540,2540,2540,0
20240603,151100,1457071625,2540,2550,2550,2540,2719
20240603,151000,1450160265,2550,2545,2550,2545,441
20240603,150900,1449036250,2550,2550,2550,2550,23
20240603,150800,1448977600,2555,2550,2555,2550,3618
20240603,150700,1439749220,2550,2550,2550,2550,2024
20240603,150600,1434588020,2555,2555,2555,2555,1307
20240603,150500,1431248635,2545,2545,2545,2545,115
20240603,150400,1430955960,2555,2545,2555,2545,3001
20240603,150300,1423298015,2545,2545,2545,2545,141
20240603,150200,1422939170,2545,2545,2545,2545,271
20240603,150100,1422249475,2545,2545,2545,2545,0
20240603,150000,1422249475,2545,2545,2545,2545,13
20240603,145900,1422216390,2540,2540,2540,2540,5
20240603,145800,1422203690,2540,2550,2560,2540,2501
20240603,145700,1415848205,2560,2560,2560,2560,136
20240603,145600,1415500045,2550,2550,2550,2550,115
20240603,145500,1415206795,2560,2560,2560,2560,0
20240603,145400,1415206795,2560,2550,2560,2550,441
20240603,145300,1414082225,2565,2565,2565,2565,2
20240603,145200,1414077095,2565,2565,2565,2565,0
20240603,145100,1414077095,2565,2565,2565,2565,1
20240603,145000,1414074530,2560,2555,2560,2555,439
20240603,144900,1412950695,2560,2560,2560,2560,0
20240603,144800,1412950695,2560,2545,2560,2545,247
20240603,144700,1412321960,2540,2545,2545,2540,875
20240603,144600,1410095350,2545,2550,2550,2545,319
20240603,144500,1409281920,2550,2550,2550,2550,0
20240603,144400,1409281920,2550,2550,2550,2550,405
20240603,144300,1408249170,2550,2550,2550,2550,0
20240603,144200,1408249170,2550,2545,2550,2545,2
20240603,144100,1408244075,2550,2550,2550,2550,0
20240603,144000,1408244075,2550,2550,2550,2550,100
20240603,143900,1407989075,2540,2550,2560,2540,1260
20240603,143800,1404783155,2550,2555,2555,2550,56
20240603,143700,1404640325,2550,2550,2550,2550,0
20240603,143600,1404640325,2550,2550,2550,2550,0
20240603,143500,1404640325,2550,2550,2550,2550,36
20240603,143400,1404548525,2550,2550,2550,2550,195
20240603,143300,1404051275,2550,2550,2550,2550,5
20240603,143200,1404038525,2545,2560,2560,2545,2065
20240603,143100,1398772145,2565,2565,2565,2565,0
20240603,143000,1398772145,2565,2565,2565,2565,31
20240603,142900,1398692630,2565,2565,2565,2565,31
20240603,142800,1398613115,2565,2565,2565,2565,31
20240603,142700,1398533600,2565,2565,2565,2565,32
20240603,142600,1398451520,2565,2565,2565,2565,31
20240603,142500,1398372005,2565,2565,2565,2565,32
20240603,142400,1398289925,2565,2565,2565,2565,30
20240603,142300,1398212975,2565,2565,2565,2550,38
20240603,142200,1398115835,2565,2565,2565,2565,54
20240603,142100,1397977325,2565,2550,2565,2545,1221
20240603,142000,1394867915,2550,2550,2550,2550,0
20240603,141900,1394867915,2550,2560,2560,2550,3983
20240603,141800,1384709990,2560,2560,2560,2560,22
20240603,141700,1384653670,2560,2555,2560,2555,3104
20240603,141600,1376708430,2560,2570,2570,2560,1670
20240603,141500,1372430730,2570,2570,2570,2570,36
20240603,141400,1372338210,2570,2570,2570,2570,2
20240603,141300,1372333070,2565,2565,2565,2565,1199
20240603,141200,1369257635,2565,2565,2565,2565,0
20240603,141100,1369257635,2565,2565,2565,2565,150
20240603,141000,1368872885,2565,2565,2565,2565,396
20240603,140900,1367857145,2565,2565,2565,2565,0
20240603,140800,1367857145,2565,2570,2570,2565,134
20240603,140700,1367513245,2570,2570,2570,2570,49
20240603,140600,1367387315,2570,2575,2575,2570,66
20240603,140500,1367217385,2570,2580,2580,2570,25
20240603,140400,1367152985,2580,2570,2580,2570,2015
20240603,140300,1361961445,2565,2575,2575,2565,321
20240603,140200,1361137815,2575,2575,2575,2575,31
20240603,140100,1361057990,2575,2575,2575,2575,770
20240603,140000,1359075240,2575,2570,2575,2570,82
20240603,135900,1358864490,2570,2570,2575,2570,609
20240603,135800,1357297820,2570,2570,2575,2570,3637
20240603,135700,1347950130,2575,2560,2575,2560,4660
20240603,135600,1335980520,2560,2560,2560,2560,1000
20240603,135500,1333420520,2555,2555,2555,2555,323
20240603,135400,1332595255,2555,2555,2555,2555,1110
20240603,135300,1329759205,2555,2555,2555,2555,0
20240603,135200,1329759205,2555,2555,2555,2555,1329
20240603,135100,1326363610,2555,2550,2555,2550,1078
20240603,135000,1323614510,2550,2550,2550,2550,7
20240603,134900,1323596660,2545,2545,2545,2545,55
20240603,134800,1323456685,2545,2545,2545,2545,501
20240603,134700,1322181640,2550,2550,2550,2550,21
20240603,134600,1322128090,2550,2550,2550,2550,0
20240603,134500,1322128090,2550,2550,2550,2550,7
20240603,134400,1322110240,2550,2550,2550,2550,0
20240603,134300,1322110240,2550,2550,2550,2550,332
20240603,134200,1321263640,2555,2550,2555,2550,401
20240603,134100,1320241085,2555,2550,2555,2550,20
20240603,134000,1320190080,2550,2550,2550,2550,1568
20240603,133900,1316191680,2550,2545,2550,2545,2
20240603,133800,1316186585,2550,2545,2550,2545,101
20240603,133700,1315929535,2550,2550,2550,2550,2
20240603,133600,1315924435,2550,2550,2550,2550,2
20240603,133500,1315919335,2555,2555,2555,2555,13
20240603,133400,1315886120,2555,2555,2555,2555,1
20240603,133300,1315883565,2545,2545,2545,2545,500
20240603,133200,1314611065,2545,2545,2545,2545,0
20240603,133100,1314611065,2545,2555,2555,2545,55
20240603,133000,1314470690,2555,2555,2555,2555,119
20240603,132900,1314166645,2555,2555,2555,2555,0
20240603,132800,1314166645,2555,2555,2555,2555,1024
20240603,132700,1311550325,2555,2555,2555,2555,176
20240603,132600,1311100645,2550,2550,2560,2550,555
20240603,132500,1309685385,2560,2550,2560,2550,3
20240603,132400,1309677725,2550,2550,2550,2550,0
20240603,132300,1309677725,2550,2555,2555,2550,20
20240603,132200,1309626675,2555,2555,2555,2555,0
20240603,132100,1309626675,2555,2555,2555,2555,5
20240603,132000,1309613900,2555,2555,2555,2555,1
20240603,131900,1309611345,2550,2550,2550,2550,5
20240603,131800,1309598595,2550,2550,2550,2550,2
20240603,131700,1309593495,2555,2555,2555,2555,0
20240603,131600,1309593495,2555,2560,2560,2555,48
20240603,131500,1309470810,2560,2560,2560,2560,0
20240603,131400,1309470810,2560,2560,2560,2560,0
20240603,131300,1309470810,2560,2560,2560,2560,0
20240603,131200,1309470810,2560,2560,2560,2560,0
20240603,131100,1309470810,2560,2560,2560,2560,1
20240603,131000,1309468250,2560,2560,2560,2560,0
20240603,130900,1309468250,2560,2560,2560,2560,12
20240603,130800,1309437530,2560,2560,2560,2560,1
20240603,130700,1309434970,2550,2550,2550,2550,60
20240603,130600,1309281970,2550,2550,2550,2550,40
20240603,130500,1309179970,2555,2555,2555,2555,10
20240603,130400,1309154420,2555,2555,2555,2555,10
20240603,130300,1309128870,2560,2560,2560,2560,2
20240603,130200,1309123750,2560,2545,2560,2545,452
20240603,130100,1307973365,2560,2555,2560,2555,501
20240603,130000,1306693305,2555,2555,2555,2555,391
20240603,125900,1305694300,2555,2555,2555,2555,2
20240603,125800,1305689190,2540,2540,2540,2540,0
20240603,125700,1305689190,2540,2540,2540,2540,0
20240603,125600,1305689190,2540,2540,2540,2540,0
20240603,125500,1305689190,2540,2540,2540,2540,0
20240603,125400,1305689190,2540,2540,2540,2540,0
20240603,125300,1305689190,2540,2540,2540,2540,4
20240603,125200,1305679030,2555,2555,2555,2555,0
20240603,125100,1305679030,2555,2555,2555,2555,0
20240603,125000,1305679030,2555,2555,2555,2555,4
20240603,124900,1305668810,2555,2555,2555,2555,50
20240603,124800,1305541060,2555,2555,2555,2555,1
20240603,124700,1305538505,2540,2545,2545,2540,301
20240603,124600,1304773960,2540,2540,2540,2540,0
20240603,124500,1304773960,2540,2545,2545,2540,437
20240603,124400,1303662425,2545,2545,2545,2545,100
20240603,124300,1303407925,2545,2550,2550,2545,41
20240603,124200,1303303565,2545,2545,2545,2545,50
20240603,124100,1303176315,2550,2550,2550,2550,0
20240603,124000,1303176315,2550,2550,2550,2550,80
20240603,123900,1302972315,2550,2560,2560,2550,221
20240603,123800,1302408555,2560,2560,2560,2560,0
20240603,123700,1302408555,2560,2560,2560,2560,90
20240603,123600,1302178155,2560,2560,2560,2560,0
20240603,123500,1302178155,2560,2560,2560,2550,598
20240603,123400,1300652705,2560,2550,2560,2550,2
20240603,123300,1300647595,2550,2550,2550,2550,1
20240603,123200,1300645045,2545,2545,2545,2545,0
20240603,123100,1300645045,2545,2545,2545,2545,2
20240603,123000,1300639955,2550,2550,2550,2550,1
20240603,122900,1300637405,2540,2540,2540,2540,49
20240603,122800,1300512945,2540,2540,2540,2540,100
20240603,122700,1300258945,2550,2550,2550,2550,0
20240603,122600,1300258945,2550,2550,2550,2550,1
20240603,122500,1300256395,2540,2540,2540,2540,0
20240603,122400,1300256395,2540,2540,2540,2540,75
20240603,122300,1300065895,2540,2540,2540,2540,106
20240603,122200,1299796655,2535,2535,2535,2535,0
20240603,122100,1299796655,2535,2540,2540,2535,2221
20240603,122000,1294156290,2545,2550,2550,2545,566
20240603,121900,1292715810,2545,2545,2545,2545,12
20240603,121800,1292685270,2555,2545,2555,2545,123
20240603,121700,1292372035,2545,2545,2545,2545,0
20240603,121600,1292372035,2545,2545,2545,2540,634
20240603,121500,1290758580,2560,2545,2560,2545,4
20240603,121400,1290748370,2545,2545,2545,2545,55
20240603,121300,1290608395,2565,2550,2565,2550,9
20240603,121200,1290585430,2565,2565,2565,2565,0
20240603,121100,1290585430,2565,2550,2565,2550,94
20240603,121000,1290345715,2550,2550,2550,2550,15
20240603,120900,1290307465,2550,2550,2550,2550,2
20240603,120800,1290302365,2560,2560,2560,2560,15
20240603,120700,1290263965,2560,2560,2560,2560,10
20240603,120600,1290238365,2565,2565,2565,2565,10
20240603,120500,1290212715,2565,2565,2565,2565,0
20240603,120400,1290212715,2565,2545,2565,2545,402
20240603,120300,1289189585,2545,2545,2545,2545,0
20240603,120200,1289189585,2545,2550,2550,2545,11
20240603,120100,1289161575,2565,2565,2565,2565,0
20240603,120000,1289161575,2565,2545,2565,2545,227
20240603,115900,1288583710,2565,2565,2565,2565,1
20240603,115800,1288581145,2545,2545,2545,2545,45
20240603,115700,1288466620,2545,2565,2565,2545,796
20240603,115600,1286439020,2565,2565,2565,2565,1
20240603,115500,1286436455,2555,2565,2565,2555,261
20240603,115400,1285769590,2550,2550,2550,2550,0
20240603,115300,1285769590,2550,2550,2550,2550,201
20240603,115200,1285257040,2545,2545,2545,2545,500
20240603,115100,1283984540,2565,2565,2565,2565,1
20240603,115000,1283981975,2565,2565,2565,2565,12
20240603,114900,1283951195,2545,2550,2550,2545,1694
20240603,114800,1279636440,2550,2550,2550,2550,0
20240603,114700,1279636440,2550,2550,2550,2550,2000
20240603,114600,1274536440,2545,2555,2570,2545,306
20240603,114500,1273754460,2555,2555,2555,2555,10
20240603,114400,1273728910,2555,2555,2555,2555,1
20240603,114300,1273726355,2545,2545,2545,2545,267
20240603,114200,1273046840,2545,2550,2550,2545,335
20240603,114100,1272194260,2545,2545,2545,2545,0
20240603,114000,1272194260,2545,2550,2550,2545,391
20240603,113900,1271199155,2545,2555,2555,2545,1539
20240603,113800,1267275820,2555,2555,2555,2555,0
20240603,113700,1267275820,2555,2555,2555,2555,419
20240603,113600,1266205275,2545,2545,2545,2545,32
20240603,113500,1266123835,2560,2555,2560,2545,3006
20240603,113400,1258466690,2555,2560,2560,2555,1000
20240603,113300,1255910245,2570,2570,2570,2570,55
20240603,113200,1255768895,2570,2570,2570,2570,2
20240603,113100,1255763755,2555,2555,2555,2555,15
20240603,113000,1255725430,2555,2555,2555,2555,0
20240603,112900,1255725430,2555,2555,2555,2555,0
20240603,112800,1255725430,2555,2555,2555,2555,200
20240603,112700,1255214430,2570,2570,2570,2570,0
20240603,112600,1255214430,2570,2560,2570,2560,212
20240603,112500,1254671345,2560,2560,2560,2560,12
20240603,112400,1254640625,2555,2555,2555,2555,50
20240603,112300,1254512875,2550,2550,2550,2550,30
20240603,112200,1254436375,2560,2560,2560,2560,484
20240603,112100,1253197335,2560,2570,2570,2560,1879
20240603,112000,1248372365,2570,2555,2570,2555,67
20240603,111900,1248200630,2550,2555,2555,2550,712
20240603,111800,1246382325,2555,2555,2555,2555,162
20240603,111700,1245968415,2555,2555,2555,2555,0
20240603,111600,1245968415,2555,2555,2555,2555,38
20240603,111500,1245871325,2555,2555,2555,2555,0
20240603,111400,1245871325,2555,2555,2565,2555,256
20240603,111300,1245217225,2555,2555,2555,2555,0
20240603,111200,1245217225,2555,2550,2555,2545,703
20240603,111100,1243427850,2555,2555,2555,2555,10
20240603,111000,1243402300,2555,2555,2555,2555,1
20240603,110900,1243399745,2555,2555,2555,2555,100
20240603,110800,1243144245,2555,2540,2555,2540,193
20240603,110700,1242653840,2540,2540,2540,2540,241
20240603,110600,1242041700,2540,2540,2540,2540,3020
20240603,110500,1234370900,2555,2555,2555,2555,0
20240603,110400,1234370900,2555,2555,2555,2555,2
20240603,110300,1234365790,2555,2545,2555,2530,2082
20240603,110200,1229075270,2545,2545,2545,2545,11
20240603,110100,1229047275,2545,2545,2545,2545,0
20240603,110000,1229047275,2545,2560,2560,2545,2004
20240603,105900,1223947035,2555,2560,2560,2555,43
20240603,105800,1223837155,2565,2565,2565,2565,36
20240603,105700,1223744815,2565,2565,2565,2565,100
20240603,105600,1223488315,2565,2565,2565,2565,57
20240603,105500,1223342110,2565,2560,2585,2555,5597
20240603,105400,1208977490,2540,2560,2560,2540,81
20240603,105300,1208770950,2560,2540,2560,2540,2364
20240603,105200,1202764180,2540,2540,2540,2540,117
20240603,105100,1202467000,2535,2525,2535,2525,4542
20240603,105000,1190975425,2525,2530,2530,2525,2640
20240603,104900,1184296255,2530,2535,2535,2530,849
20240603,104800,1182147105,2530,2530,2535,2530,421
20240603,104700,1181081870,2535,2535,2535,2535,201
20240603,104600,1180572335,2535,2530,2535,2530,1606
20240603,104500,1176501705,2530,2535,2535,2530,629
20240603,104400,1174908290,2535,2530,2545,2525,2169
20240603,104300,1169408410,2530,2560,2560,2520,10903
20240603,104200,1141674970,2560,2565,2565,2560,204
20240603,104100,1141152725,2565,2560,2565,2560,123
20240603,104000,1140837825,2560,2560,2560,2555,1240
20240603,103900,1137666350,2565,2565,2565,2565,0
20240603,103800,1137666350,2565,2565,2570,2560,3681
20240603,103700,1128229845,2580,2565,2580,2565,160
20240603,103600,1127818655,2580,2565,2580,2565,893
20240603,103500,1125527240,2570,2580,2580,2570,512
20240603,103400,1124206900,2570,2570,2570,2565,189
20240603,103300,1123721995,2570,2570,2570,2570,0
20240603,103200,1123721995,2570,2585,2585,2570,3947
20240603,103100,1113565935,2570,2600,2610,2570,1292
20240603,103000,1110205265,2605,2550,2605,2550,3811
20240603,102900,1100386055,2555,2555,2555,2555,7
20240603,102800,1100368170,2555,2550,2560,2550,1619
20240603,102700,1096239095,2550,2560,2560,2550,7251
20240603,102600,1077738105,2560,2560,2560,2560,51
20240603,102500,1077607545,2560,2575,2575,2560,126
20240603,102400,1077284970,2560,2560,2570,2560,1109
20240603,102300,1074440020,2560,2560,2560,2560,2
20240603,102200,1074434900,2560,2565,2565,2560,4275
20240603,102100,1063484825,2565,2560,2565,2560,788
20240603,102000,1061463610,2560,2565,2565,2560,4150
20240603,101900,1050839575,2565,2565,2565,2565,1238
20240603,101800,1047664105,2565,2565,2565,2565,40
20240603,101700,1047561505,2565,2565,2565,2565,40
20240603,101600,1047458905,2560,2565,2565,2560,1922
20240603,101500,1042537205,2565,2570,2585,2565,477
20240603,101400,1041312175,2570,2570,2570,2570,90
20240603,101300,1041080875,2575,2560,2620,2555,7410
20240603,101200,1021902225,2555,2560,2565,2555,2682
20240603,101100,1015043550,2560,2565,2565,2560,991
20240603,101000,1012503015,2565,2565,2565,2560,1730
20240603,100900,1008066350,2565,2570,2570,2565,88
20240603,100800,1007840580,2565,2575,2575,2565,1823
20240603,100700,1003160295,2575,2560,2575,2555,4440
20240603,100600,991802805,2570,2585,2595,2560,11093
20240603,100500,963233275,2585,2595,2610,2585,3590
20240603,100400,953939125,2610,2600,2615,2595,6386
20240603,100300,937300870,2615,2590,2625,2590,3318
20240603,100200,928614660,2595,2585,2595,2585,293
20240603,100100,927855120,2595,2600,2620,2585,9484
20240603,100000,903184680,2605,2595,2615,2595,5233
20240603,095900,889577940,2610,2600,2610,2595,13133
20240603,095800,855388450,2610,2605,2610,2585,1785
20240603,095700,850736750,2585,2585,2585,2585,87
20240603,095600,850511855,2580,2585,2585,2580,1755
20240603,095500,845977975,2585,2590,2590,2585,3910
20240603,095400,835862265,2590,2595,2600,2585,2008
20240603,095300,830660645,2590,2600,2605,2590,2270
20240603,095200,824772845,2595,2600,2600,2595,2284
20240603,095100,818842300,2600,2590,2600,2590,5321
20240603,095000,805011050,2590,2610,2610,2590,9196
20240603,094900,781133370,2615,2615,2620,2605,1532
20240603,094800,777129525,2620,2620,2625,2615,777
20240603,094700,775094695,2625,2625,2625,2620,134
20240603,094600,774743600,2630,2620,2630,2620,829
20240603,094500,772571440,2630,2610,2640,2610,2450
20240603,094400,766132270,2610,2615,2620,2605,5450
20240603,094300,751907060,2620,2630,2635,2620,4461
20240603,094200,740216945,2635,2635,2635,2630,2283
20240603,094100,734206240,2635,2630,2635,2630,687
20240603,094000,732399360,2630,2635,2640,2620,1977
20240603,093900,727201040,2640,2645,2650,2640,5677
20240603,093800,712189815,2645,2625,2645,2625,6808
20240603,093700,694226510,2625,2635,2635,2625,2458
20240603,093600,687749750,2635,2625,2635,2615,6278
20240603,093500,671260090,2630,2630,2630,2625,1417
20240603,093400,667537970,2630,2635,2640,2625,4558
20240603,093300,655544980,2635,2620,2635,2615,8488
20240603,093200,633257130,2620,2600,2620,2600,4658
20240603,093100,621116670,2600,2610,2610,2585,15782
20240603,093000,580107445,2610,2620,2620,2610,2082
20240603,092900,574665090,2615,2620,2620,2610,1286
20240603,092800,571302640,2620,2615,2625,2605,6992
20240603,092700,553024080,2605,2630,2630,2605,5600
20240603,092600,538383925,2630,2625,2635,2615,3928
20240603,092500,528083570,2625,2630,2630,2620,1192
20240603,092400,524955590,2630,2615,2630,2610,3761
20240603,092300,515106755,2615,2630,2640,2615,15296
20240603,092200,474834385,2630,2595,2630,2590,13288
20240603,092100,440109685,2600,2605,2605,2595,1769
20240603,092000,435511540,2605,2600,2605,2595,6929
20240603,091900,417497260,2610,2595,2610,2595,7007
20240603,091800,399295260,2595,2585,2600,2585,4009
20240603,091700,388898740,2590,2585,2600,2545,7225
20240603,091600,370284500,2585,2590,2595,2580,17846
20240603,091500,324109560,2590,2575,2590,2540,17159
20240603,091400,279870780,2585,2560,2585,2540,14146
20240603,091300,243650670,2560,2535,2560,2520,26488
20240603,091200,176409130,2545,2540,2550,2520,9273
20240603,091100,152926450,2540,2515,2550,2515,8802
20240603,091000,130690680,2515,2520,2525,2515,6698
20240603,090900,113800260,2525,2505,2525,2505,9669
20240603,090800,89480285,2505,2495,2505,2490,1933
20240603,090700,84647875,2495,2500,2505,2480,4451
20240603,090600,73592640,2505,2515,2520,2485,4172
20240603,090500,63154835,2510,2480,2510,2480,9925
20240603,090400,38445695,2485,2450,2485,2450,6206
20240603,090300,23142885,2445,2435,2445,2435,317
20240603,090200,22368990,2435,2440,2440,2435,817
20240603,090100,20378690,2425,2440,2440,2425,615
20240603,090000,18881175,2440,2430,2440,2415,7634