stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,213900,1080827600,29800,29800,29800,29800,556
20240603,213800,1080827600,29800,29800,29800,29800,0
20240603,213700,1080827600,29800,29800,29800,29800,0
20240603,213600,1080827600,29800,29800,29800,29800,0
20240603,213500,1080827600,29800,29800,29800,29800,0
20240603,213400,1080827600,29800,29800,29800,29800,0
20240603,213300,1080827600,29800,29800,29800,29800,0
20240603,213200,1080827600,29800,29800,29800,29800,0
20240603,213100,1080827600,29800,29800,29800,29800,0
20240603,213000,1080827600,29800,29800,29800,29800,0
20240603,212900,1080827600,29800,29800,29800,29800,0
20240603,212800,1080827600,29800,29800,29800,29800,0
20240603,212700,1080827600,29800,29800,29800,29800,0
20240603,212600,1080827600,29800,29800,29800,29800,0
20240603,212500,1080827600,29800,29800,29800,29800,0
20240603,212400,1080827600,29800,29800,29800,29800,0
20240603,212300,1080827600,29800,29800,29800,29800,0
20240603,212200,1080827600,29800,29800,29800,29800,0
20240603,212100,1080827600,29800,29800,29800,29800,0
20240603,212000,1080827600,29800,29800,29800,29800,0
20240603,211900,1080827600,29800,29800,29800,29800,0
20240603,211800,1080827600,29800,29800,29800,29800,0
20240603,211700,1080827600,29800,29800,29800,29800,0
20240603,211600,1080827600,29800,29800,29800,29800,0
20240603,211500,1080827600,29800,29800,29800,29800,0
20240603,211400,1080827600,29800,29800,29800,29800,0
20240603,211300,1080827600,29800,29800,29800,29800,0
20240603,211200,1080827600,29800,29800,29800,29800,0
20240603,211100,1080827600,29800,29800,29800,29800,0
20240603,211000,1080827600,29800,29800,29800,29800,0
20240603,210900,1080827600,29800,29800,29800,29800,556
20240603,210800,1080827600,29800,29800,29800,29800,0
20240603,210700,1080827600,29800,29800,29800,29800,0
20240603,210600,1080827600,29800,29800,29800,29800,0
20240603,210500,1080827600,29800,29800,29800,29800,0
20240603,210400,1080827600,29800,29800,29800,29800,0
20240603,210300,1080827600,29800,29800,29800,29800,0
20240603,210200,1080827600,29800,29800,29800,29800,0
20240603,210100,1080827600,29800,29800,29800,29800,0
20240603,210000,1080827600,29800,29800,29800,29800,0
20240603,205900,1080827600,29800,29800,29800,29800,0
20240603,205800,1080827600,29800,29800,29800,29800,0
20240603,205700,1080827600,29800,29800,29800,29800,0
20240603,205600,1080827600,29800,29800,29800,29800,0
20240603,205500,1080827600,29800,29800,29800,29800,0
20240603,205400,1080827600,29800,29800,29800,29800,0
20240603,205300,1080827600,29800,29800,29800,29800,0
20240603,205200,1080827600,29800,29800,29800,29800,0
20240603,205100,1080827600,29800,29800,29800,29800,0
20240603,205000,1080827600,29800,29800,29800,29800,0
20240603,204900,1080827600,29800,29800,29800,29800,0
20240603,204800,1080827600,29800,29800,29800,29800,0
20240603,204700,1080827600,29800,29800,29800,29800,0
20240603,204600,1080827600,29800,29800,29800,29800,0
20240603,204500,1080827600,29800,29800,29800,29800,0
20240603,204400,1080827600,29800,29800,29800,29800,0
20240603,204300,1080827600,29800,29800,29800,29800,0
20240603,204200,1080827600,29800,29800,29800,29800,0
20240603,204100,1080827600,29800,29800,29800,29800,0
20240603,204000,1080827600,29800,29800,29800,29800,0
20240603,203900,1080827600,29800,29800,29800,29800,556
20240603,203800,1080827600,29800,29800,29800,29800,0
20240603,203700,1080827600,29800,29800,29800,29800,0
20240603,203600,1080827600,29800,29800,29800,29800,0
20240603,203500,1080827600,29800,29800,29800,29800,0
20240603,203400,1080827600,29800,29800,29800,29800,0
20240603,203300,1080827600,29800,29800,29800,29800,0
20240603,203200,1080827600,29800,29800,29800,29800,0
20240603,203100,1080827600,29800,29800,29800,29800,0
20240603,203000,1080827600,29800,29800,29800,29800,0
20240603,202900,1080827600,29800,29800,29800,29800,0
20240603,202800,1080827600,29800,29800,29800,29800,0
20240603,202700,1080827600,29800,29800,29800,29800,0
20240603,202600,1080827600,29800,29800,29800,29800,0
20240603,202500,1080827600,29800,29800,29800,29800,0
20240603,202400,1080827600,29800,29800,29800,29800,0
20240603,202300,1080827600,29800,29800,29800,29800,0
20240603,202200,1080827600,29800,29800,29800,29800,0
20240603,202100,1080827600,29800,29800,29800,29800,0
20240603,202000,1080827600,29800,29800,29800,29800,0
20240603,201900,1080827600,29800,29800,29800,29800,0
20240603,201800,1080827600,29800,29800,29800,29800,0
20240603,201700,1080827600,29800,29800,29800,29800,0
20240603,201600,1080827600,29800,29800,29800,29800,0
20240603,201500,1080827600,29800,29800,29800,29800,0
20240603,201400,1080827600,29800,29800,29800,29800,0
20240603,201300,1080827600,29800,29800,29800,29800,0
20240603,201200,1080827600,29800,29800,29800,29800,0
20240603,201100,1080827600,29800,29800,29800,29800,0
20240603,201000,1080827600,29800,29800,29800,29800,0
20240603,200900,1080827600,29800,29800,29800,29800,556
20240603,200800,1080827600,29800,29800,29800,29800,0
20240603,200700,1080827600,29800,29800,29800,29800,0
20240603,200600,1080827600,29800,29800,29800,29800,0
20240603,200500,1080827600,29800,29800,29800,29800,0
20240603,200400,1080827600,29800,29800,29800,29800,0
20240603,200300,1080827600,29800,29800,29800,29800,0
20240603,200200,1080827600,29800,29800,29800,29800,0
20240603,200100,1080827600,29800,29800,29800,29800,0
20240603,200000,1080827600,29800,29800,29800,29800,0
20240603,195900,1080827600,29800,29800,29800,29800,0
20240603,195800,1080827600,29800,29800,29800,29800,0
20240603,195700,1080827600,29800,29800,29800,29800,0
20240603,195600,1080827600,29800,29800,29800,29800,0
20240603,195500,1080827600,29800,29800,29800,29800,0
20240603,195400,1080827600,29800,29800,29800,29800,0
20240603,195300,1080827600,29800,29800,29800,29800,0
20240603,195200,1080827600,29800,29800,29800,29800,0
20240603,195100,1080827600,29800,29800,29800,29800,0
20240603,195000,1080827600,29800,29800,29800,29800,0
20240603,194900,1080827600,29800,29800,29800,29800,0
20240603,194800,1080827600,29800,29800,29800,29800,0
20240603,194700,1080827600,29800,29800,29800,29800,0
20240603,194600,1080827600,29800,29800,29800,29800,0
20240603,194500,1080827600,29800,29800,29800,29800,0
20240603,194400,1080827600,29800,29800,29800,29800,0
20240603,194300,1080827600,29800,29800,29800,29800,0
20240603,194200,1080827600,29800,29800,29800,29800,0
20240603,194100,1080827600,29800,29800,29800,29800,0
20240603,194000,1080827600,29800,29800,29800,29800,0
20240603,193900,1080827600,29800,29800,29800,29800,556
20240603,193800,1080827600,29800,29800,29800,29800,0
20240603,193700,1080827600,29800,29800,29800,29800,0
20240603,193600,1080827600,29800,29800,29800,29800,0
20240603,193500,1080827600,29800,29800,29800,29800,0
20240603,193400,1080827600,29800,29800,29800,29800,0
20240603,193300,1080827600,29800,29800,29800,29800,0
20240603,193200,1080827600,29800,29800,29800,29800,0
20240603,193100,1080827600,29800,29800,29800,29800,0
20240603,193000,1080827600,29800,29800,29800,29800,0
20240603,192900,1080827600,29800,29800,29800,29800,0
20240603,192800,1080827600,29800,29800,29800,29800,0
20240603,192700,1080827600,29800,29800,29800,29800,0
20240603,192600,1080827600,29800,29800,29800,29800,0
20240603,192500,1080827600,29800,29800,29800,29800,0
20240603,192400,1080827600,29800,29800,29800,29800,0
20240603,192300,1080827600,29800,29800,29800,29800,0
20240603,192200,1080827600,29800,29800,29800,29800,0
20240603,192100,1080827600,29800,29800,29800,29800,0
20240603,192000,1080827600,29800,29800,29800,29800,0
20240603,191900,1080827600,29800,29800,29800,29800,0
20240603,191800,1080827600,29800,29800,29800,29800,0
20240603,191700,1080827600,29800,29800,29800,29800,0
20240603,191600,1080827600,29800,29800,29800,29800,0
20240603,191500,1080827600,29800,29800,29800,29800,0
20240603,191400,1080827600,29800,29800,29800,29800,0
20240603,191300,1080827600,29800,29800,29800,29800,0
20240603,191200,1080827600,29800,29800,29800,29800,0
20240603,191100,1080827600,29800,29800,29800,29800,0
20240603,191000,1080827600,29800,29800,29800,29800,0
20240603,190900,1080827600,29800,29800,29800,29800,556
20240603,190800,1080827600,29800,29800,29800,29800,0
20240603,190700,1080827600,29800,29800,29800,29800,0
20240603,190600,1080827600,29800,29800,29800,29800,0
20240603,190500,1080827600,29800,29800,29800,29800,0
20240603,190400,1080827600,29800,29800,29800,29800,0
20240603,190300,1080827600,29800,29800,29800,29800,0
20240603,190200,1080827600,29800,29800,29800,29800,0
20240603,190100,1080827600,29800,29800,29800,29800,0
20240603,190000,1080827600,29800,29800,29800,29800,0
20240603,185900,1080827600,29800,29800,29800,29800,0
20240603,185800,1080827600,29800,29800,29800,29800,0
20240603,185700,1080827600,29800,29800,29800,29800,0
20240603,185600,1080827600,29800,29800,29800,29800,0
20240603,185500,1080827600,29800,29800,29800,29800,0
20240603,185400,1080827600,29800,29800,29800,29800,0
20240603,185300,1080827600,29800,29800,29800,29800,0
20240603,185200,1080827600,29800,29800,29800,29800,0
20240603,185100,1080827600,29800,29800,29800,29800,0
20240603,185000,1080827600,29800,29800,29800,29800,0
20240603,184900,1080827600,29800,29800,29800,29800,0
20240603,184800,1080827600,29800,29800,29800,29800,0
20240603,184700,1080827600,29800,29800,29800,29800,0
20240603,184600,1080827600,29800,29800,29800,29800,0
20240603,184500,1080827600,29800,29800,29800,29800,0
20240603,184400,1080827600,29800,29800,29800,29800,0
20240603,184300,1080827600,29800,29800,29800,29800,0
20240603,184200,1080827600,29800,29800,29800,29800,0
20240603,184100,1080827600,29800,29800,29800,29800,0
20240603,184000,1080827600,29800,29800,29800,29800,0
20240603,183900,1080827600,29800,29800,29800,29800,556
20240603,183800,1080827600,29800,29800,29800,29800,0
20240603,183700,1080827600,29800,29800,29800,29800,0
20240603,183600,1080827600,29800,29800,29800,29800,0
20240603,183500,1080827600,29800,29800,29800,29800,0
20240603,183400,1080827600,29800,29800,29800,29800,0
20240603,183300,1080827600,29800,29800,29800,29800,0
20240603,183200,1080827600,29800,29800,29800,29800,0
20240603,183100,1080827600,29800,29800,29800,29800,0
20240603,183000,1080827600,29800,29800,29800,29800,0
20240603,182900,1080827600,29800,29800,29800,29800,0
20240603,182800,1080827600,29800,29800,29800,29800,0
20240603,182700,1080827600,29800,29800,29800,29800,0
20240603,182600,1080827600,29800,29800,29800,29800,0
20240603,182500,1080827600,29800,29800,29800,29800,0
20240603,182400,1080827600,29800,29800,29800,29800,0
20240603,182300,1080827600,29800,29800,29800,29800,0
20240603,182200,1080827600,29800,29800,29800,29800,0
20240603,182100,1080827600,29800,29800,29800,29800,0
20240603,182000,1080827600,29800,29800,29800,29800,0
20240603,181900,1080827600,29800,29800,29800,29800,0
20240603,181800,1080827600,29800,29800,29800,29800,0
20240603,181700,1080827600,29800,29800,29800,29800,0
20240603,181600,1080827600,29800,29800,29800,29800,0
20240603,181500,1080827600,29800,29800,29800,29800,0
20240603,181400,1080827600,29800,29800,29800,29800,0
20240603,181300,1080827600,29800,29800,29800,29800,0
20240603,181200,1080827600,29800,29800,29800,29800,0
20240603,181100,1080827600,29800,29800,29800,29800,0
20240603,181000,1080827600,29800,29800,29800,29800,0
20240603,180900,1080827600,29800,29800,29800,29800,556
20240603,180800,1080827600,29800,29800,29800,29800,0
20240603,180700,1080827600,29800,29800,29800,29800,0
20240603,180600,1080827600,29800,29800,29800,29800,0
20240603,180500,1080827600,29800,29800,29800,29800,0
20240603,180400,1080827600,29800,29800,29800,29800,0
20240603,180300,1080827600,29800,29800,29800,29800,0
20240603,180200,1080827600,29800,29800,29800,29800,0
20240603,180100,1080827600,29800,29800,29800,29800,0
20240603,180000,1080827600,29800,29800,29800,29800,0
20240603,175900,1080827600,29800,29800,29800,29800,0
20240603,175800,1080827600,29800,29800,29800,29800,0
20240603,175700,1080827600,29800,29800,29800,29800,0
20240603,175600,1080827600,29800,29800,29800,29800,0
20240603,175500,1080827600,29800,29800,29800,29800,0
20240603,175400,1080827600,29800,29800,29800,29800,0
20240603,175300,1080827600,29800,29800,29800,29800,0
20240603,175200,1080827600,29800,29800,29800,29800,0
20240603,175100,1080827600,29800,29800,29800,29800,0
20240603,175000,1080827600,29800,29800,29800,29800,0
20240603,174900,1080827600,29800,29800,29800,29800,0
20240603,174800,1080827600,29800,29800,29800,29800,0
20240603,174700,1080827600,29800,29800,29800,29800,0
20240603,174600,1080827600,29800,29800,29800,29800,0
20240603,174500,1080827600,29800,29800,29800,29800,0
20240603,174400,1080827600,29800,29800,29800,29800,0
20240603,174300,1080827600,29800,29800,29800,29800,0
20240603,174200,1080827600,29800,29800,29800,29800,0
20240603,174100,1080827600,29800,29800,29800,29800,0
20240603,174000,1080827600,29800,29800,29800,29800,0
20240603,173900,1080827600,29800,29800,29800,29800,556
20240603,173800,1080827600,29800,29800,29800,29800,0
20240603,173700,1080827600,29800,29800,29800,29800,0
20240603,173600,1080827600,29800,29800,29800,29800,0
20240603,173500,1080827600,29800,29800,29800,29800,0
20240603,173400,1080827600,29800,29800,29800,29800,0
20240603,173300,1080827600,29800,29800,29800,29800,0
20240603,173200,1080827600,29800,29800,29800,29800,0
20240603,173100,1080827600,29800,29800,29800,29800,0
20240603,173000,1080827600,29800,29800,29800,29800,0
20240603,172900,1080827600,29800,29800,29800,29800,0
20240603,172800,1080827600,29800,29800,29800,29800,0
20240603,172700,1080827600,29800,29800,29800,29800,0
20240603,172600,1080827600,29800,29800,29800,29800,0
20240603,172500,1080827600,29800,29800,29800,29800,0
20240603,172400,1080827600,29800,29800,29800,29800,0
20240603,172300,1080827600,29800,29800,29800,29800,0
20240603,172200,1080827600,29800,29800,29800,29800,0
20240603,172100,1080827600,29800,29800,29800,29800,0
20240603,172000,1080827600,29800,29800,29800,29800,0
20240603,171900,1080827600,29800,29800,29800,29800,0
20240603,171800,1080827600,29800,29800,29800,29800,0
20240603,171700,1080827600,29800,29800,29800,29800,0
20240603,171600,1080827600,29800,29800,29800,29800,0
20240603,171500,1080827600,29800,29800,29800,29800,0
20240603,171400,1080827600,29800,29800,29800,29800,0
20240603,171300,1080827600,29800,29800,29800,29800,0
20240603,171200,1080827600,29800,29800,29800,29800,0
20240603,171100,1080827600,29800,29800,29800,29800,0
20240603,171000,1080827600,29800,29800,29800,29800,0
20240603,170900,1080827600,29800,29800,29800,29800,556
20240603,170800,1080827600,29800,29800,29800,29800,0
20240603,170700,1080827600,29800,29800,29800,29800,0
20240603,170600,1080827600,29800,29800,29800,29800,0
20240603,170500,1080827600,29800,29800,29800,29800,0
20240603,170400,1080827600,29800,29800,29800,29800,0
20240603,170300,1080827600,29800,29800,29800,29800,0
20240603,170200,1080827600,29800,29800,29800,29800,0
20240603,170100,1080827600,29800,29800,29800,29800,0
20240603,170000,1080827600,29800,29800,29800,29800,0
20240603,165900,1080827600,29800,29800,29800,29800,0
20240603,165800,1080827600,29800,29800,29800,29800,0
20240603,165700,1080827600,29800,29800,29800,29800,0
20240603,165600,1080827600,29800,29800,29800,29800,0
20240603,165500,1080827600,29800,29800,29800,29800,0
20240603,165400,1080827600,29800,29800,29800,29800,0
20240603,165300,1080827600,29800,29800,29800,29800,0
20240603,165200,1080827600,29800,29800,29800,29800,0
20240603,165100,1080827600,29800,29800,29800,29800,0
20240603,165000,1080827600,29800,29800,29800,29800,0
20240603,164900,1080827600,29800,29800,29800,29800,0
20240603,164800,1080827600,29800,29800,29800,29800,0
20240603,164700,1080827600,29800,29800,29800,29800,0
20240603,164600,1080827600,29800,29800,29800,29800,0
20240603,164500,1080827600,29800,29800,29800,29800,0
20240603,164400,1080827600,29800,29800,29800,29800,0
20240603,164300,1080827600,29800,29800,29800,29800,0
20240603,164200,1080827600,29800,29800,29800,29800,0
20240603,164100,1080827600,29800,29800,29800,29800,0
20240603,164000,1080827600,29800,29800,29800,29800,0
20240603,163900,1080827600,29800,29800,29800,29800,556
20240603,163800,1080827600,29800,29800,29800,29800,0
20240603,163700,1080827600,29800,29800,29800,29800,0
20240603,163600,1080827600,29800,29800,29800,29800,0
20240603,163500,1080827600,29800,29800,29800,29800,0
20240603,163400,1080827600,29800,29800,29800,29800,0
20240603,163300,1080827600,29800,29800,29800,29800,0
20240603,163200,1080827600,29800,29800,29800,29800,0
20240603,163100,1080827600,29800,29800,29800,29800,0
20240603,163000,1080827600,29800,29800,29800,29800,0
20240603,162900,1080827600,29800,29800,29800,29800,0
20240603,162800,1080827600,29800,29800,29800,29800,0
20240603,162700,1080827600,29800,29800,29800,29800,0
20240603,162600,1080827600,29800,29800,29800,29800,0
20240603,162500,1080827600,29800,29800,29800,29800,0
20240603,162400,1080827600,29800,29800,29800,29800,0
20240603,162300,1080827600,29800,29800,29800,29800,0
20240603,162200,1080827600,29800,29800,29800,29800,0
20240603,162100,1080827600,29800,29800,29800,29800,0
20240603,162000,1080827600,29800,29800,29800,29800,0
20240603,161900,1080827600,29800,29800,29800,29800,0
20240603,161800,1080827600,29800,29800,29800,29800,0
20240603,161700,1080827600,29800,29800,29800,29800,0
20240603,161600,1080827600,29800,29800,29800,29800,0
20240603,161500,1080827600,29800,29800,29800,29800,0
20240603,161400,1080827600,29800,29800,29800,29800,0
20240603,161300,1080827600,29800,29800,29800,29800,0
20240603,161200,1080827600,29800,29800,29800,29800,0
20240603,161100,1080827600,29800,29800,29800,29800,0
20240603,161000,1080827600,29800,29800,29800,29800,0
20240603,160900,1080827600,29800,29800,29800,29800,556
20240603,160800,1080827600,29800,29800,29800,29800,0
20240603,160700,1080827600,29800,29800,29800,29800,0
20240603,160600,1080827600,29800,29800,29800,29800,0
20240603,160500,1080827600,29800,29800,29800,29800,0
20240603,160400,1080827600,29800,29800,29800,29800,0
20240603,160300,1080827600,29800,29800,29800,29800,0
20240603,160200,1080827600,29800,29800,29800,29800,0
20240603,160100,1080827600,29800,29800,29800,29800,0
20240603,160000,1080827600,29800,29800,29800,29800,0
20240603,155900,1080827600,29800,29800,29800,29800,0
20240603,155800,1080827600,29800,29800,29800,29800,0
20240603,155700,1080827600,29800,29800,29800,29800,0
20240603,155600,1080827600,29800,29800,29800,29800,0
20240603,155500,1080827600,29800,29800,29800,29800,0
20240603,155400,1080827600,29800,29800,29800,29800,0
20240603,155300,1080827600,29800,29800,29800,29800,0
20240603,155200,1080827600,29800,29800,29800,29800,0
20240603,155100,1080827600,29800,29800,29800,29800,0
20240603,155000,1080827600,29800,29800,29800,29800,0
20240603,154900,1080827600,29800,29800,29800,29800,0
20240603,154800,1080827600,29800,29800,29800,29800,0
20240603,154700,1080827600,29800,29800,29800,29800,0
20240603,154600,1080827600,29800,29800,29800,29800,0
20240603,154500,1080827600,29800,29800,29800,29800,0
20240603,154400,1080827600,29800,29800,29800,29800,0
20240603,154300,1080827600,29800,29800,29800,29800,0
20240603,154200,1080827600,29800,29800,29800,29800,0
20240603,154100,1080827600,29800,29800,29800,29800,0
20240603,154000,1080827600,29800,29800,29800,29800,0
20240603,153900,1080827600,29800,29800,29800,29800,556
20240603,153800,1080827600,29800,29800,29800,29800,0
20240603,153700,1080827600,29800,29800,29800,29800,0
20240603,153600,1080827600,29800,29800,29800,29800,0
20240603,153500,1080827600,29800,29800,29800,29800,0
20240603,153400,1080827600,29800,29800,29800,29800,0
20240603,153300,1080827600,29800,29800,29800,29800,0
20240603,153200,1080827600,29800,29800,29800,29800,0
20240603,153100,1080827600,29800,29800,29800,29800,0
20240603,153000,1080827600,29800,29800,29800,29800,556
20240603,152900,1064258800,29700,29700,29700,29700,0
20240603,152800,1064258800,29700,29700,29700,29700,0
20240603,152700,1064258800,29700,29700,29700,29700,0
20240603,152600,1064258800,29700,29700,29700,29700,0
20240603,152500,1064258800,29700,29700,29700,29700,0
20240603,152400,1064258800,29700,29700,29700,29700,0
20240603,152300,1064258800,29700,29700,29700,29700,0
20240603,152200,1064258800,29700,29700,29700,29700,0
20240603,152100,1064258800,29700,29700,29700,29700,0
20240603,152000,1064258800,29700,29700,29700,29700,0
20240603,151900,1064258800,29700,29700,29700,29700,159
20240603,151800,1059536500,29650,29650,29650,29650,9
20240603,151700,1059269650,29650,29650,29650,29650,41
20240603,151600,1058054000,29650,29650,29650,29650,1
20240603,151500,1058024350,29650,29650,29650,29650,95
20240603,151400,1055207600,29650,29650,29650,29650,16
20240603,151300,1054733200,29650,29650,29650,29650,153
20240603,151200,1050196750,29600,29650,29750,29600,31
20240603,151100,1049278200,29650,29650,29650,29650,211
20240603,151000,1043022050,29600,29650,29650,29600,7
20240603,150900,1042814550,29650,29650,29650,29650,0
20240603,150800,1042814550,29650,29650,29650,29650,2
20240603,150700,1042755250,29650,29650,29650,29650,7
20240603,150600,1042547700,29600,29650,29650,29600,199
20240603,150500,1036647500,29650,29650,29650,29650,0
20240603,150400,1036647500,29650,29650,29650,29650,60
20240603,150300,1034868500,29650,29650,29650,29650,20
20240603,150200,1034275500,29650,29750,29750,29650,117
20240603,150100,1030799750,29750,29750,29750,29750,0
20240603,150000,1030799750,29750,29750,29750,29750,4
20240603,145900,1030680750,29650,29650,29650,29650,1
20240603,145800,1030651100,29700,29700,29700,29700,176
20240603,145700,1025423900,29700,29700,29700,29700,0
20240603,145600,1025423900,29700,29700,29700,29700,10
20240603,145500,1025126900,29700,29700,29700,29700,10
20240603,145400,1024829900,29700,29700,29700,29700,2
20240603,145300,1024770500,29700,29700,29700,29700,0
20240603,145200,1024770500,29700,29700,29700,29700,0
20240603,145100,1024770500,29700,29700,29700,29700,18
20240603,145000,1024235900,29700,29700,29700,29700,0
20240603,144900,1024235900,29700,29700,29700,29700,1
20240603,144800,1024206200,29700,29700,29700,29700,5
20240603,144700,1024057700,29750,29750,29750,29750,16
20240603,144600,1023581700,29750,29750,29750,29750,2
20240603,144500,1023522200,29750,29750,29750,29750,1
20240603,144400,1023492450,29700,29700,29700,29700,379
20240603,144300,1012236150,29700,29700,29700,29700,0
20240603,144200,1012236150,29700,29700,29700,29700,0
20240603,144100,1012236150,29700,29700,29700,29700,3
20240603,144000,1012147050,29700,29700,29700,29700,0
20240603,143900,1012147050,29700,29700,29700,29700,0
20240603,143800,1012147050,29700,29700,29700,29700,10
20240603,143700,1011850050,29700,29700,29700,29700,0
20240603,143600,1011850050,29700,29700,29700,29700,247
20240603,143500,1004514150,29700,29700,29700,29700,306
20240603,143400,995425950,29700,29700,29700,29700,31
20240603,143300,994505250,29700,29700,29700,29700,2
20240603,143200,994445850,29700,29700,29700,29700,0
20240603,143100,994445850,29700,29700,29700,29700,0
20240603,143000,994445850,29700,29700,29700,29700,10
20240603,142900,994148850,29750,29750,29750,29750,3
20240603,142800,994059600,29750,29750,29750,29750,0
20240603,142700,994059600,29750,29750,29750,29750,0
20240603,142600,994059600,29750,29750,29750,29750,4
20240603,142500,993940600,29750,29750,29750,29750,0
20240603,142400,993940600,29750,29750,29750,29750,1
20240603,142300,993910850,29750,29750,29750,29750,0
20240603,142200,993910850,29750,29750,29750,29750,11
20240603,142100,993583600,29750,29750,29750,29750,0
20240603,142000,993583600,29750,29750,29750,29750,5
20240603,141900,993434850,29750,29750,29750,29750,0
20240603,141800,993434850,29750,29750,29750,29750,0
20240603,141700,993434850,29750,29750,29750,29750,301
20240603,141600,984480100,29750,29750,29750,29750,152
20240603,141500,979958100,29700,29700,29700,29700,0
20240603,141400,979958100,29700,29700,29700,29700,0
20240603,141300,979958100,29700,29700,29700,29700,0
20240603,141200,979958100,29700,29700,29700,29700,20
20240603,141100,979364100,29750,29750,29750,29750,0
20240603,141000,979364100,29750,29750,29750,29750,6
20240603,140900,979185600,29750,29750,29750,29750,0
20240603,140800,979185600,29750,29750,29750,29750,4
20240603,140700,979066600,29750,29750,29750,29750,1
20240603,140600,979036850,29750,29750,29750,29750,1
20240603,140500,979007100,29750,29700,29750,29700,12
20240603,140400,978650300,29700,29700,29700,29700,0
20240603,140300,978650300,29700,29700,29700,29700,5
20240603,140200,978501800,29700,29700,29700,29700,27
20240603,140100,977699900,29650,29650,29650,29650,0
20240603,140000,977699900,29650,29650,29650,29650,0
20240603,135900,977699900,29650,29650,29650,29650,0
20240603,135800,977699900,29650,29650,29650,29650,0
20240603,135700,977699900,29650,29650,29650,29650,0
20240603,135600,977699900,29650,29650,29650,29650,0
20240603,135500,977699900,29650,29650,29650,29650,0
20240603,135400,977699900,29650,29650,29650,29650,100
20240603,135300,974734900,29700,29700,29700,29700,24
20240603,135200,974022100,29750,29750,29750,29750,0
20240603,135100,974022100,29750,29750,29750,29750,5
20240603,135000,973873350,29750,29750,29750,29750,0
20240603,134900,973873350,29750,29750,29750,29750,0
20240603,134800,973873350,29750,29750,29750,29750,0
20240603,134700,973873350,29750,29750,29750,29750,3
20240603,134600,973784100,29700,29700,29700,29700,1
20240603,134500,973754400,29700,29700,29700,29700,77
20240603,134400,971467500,29700,29700,29700,29700,52
20240603,134300,969923100,29700,29700,29700,29700,0
20240603,134200,969923100,29700,29700,29700,29700,4
20240603,134100,969804300,29650,29650,29650,29650,0
20240603,134000,969804300,29650,29650,29650,29650,1
20240603,133900,969774650,29650,29650,29650,29650,0
20240603,133800,969774650,29650,29650,29650,29650,0
20240603,133700,969774650,29650,29650,29650,29650,0
20240603,133600,969774650,29650,29650,29650,29650,0
20240603,133500,969774650,29650,29650,29650,29650,0
20240603,133400,969774650,29650,29650,29650,29650,0
20240603,133300,969774650,29650,29650,29650,29650,1
20240603,133200,969745000,29650,29650,29650,29650,0
20240603,133100,969745000,29650,29650,29650,29650,0
20240603,133000,969745000,29650,29650,29650,29650,0
20240603,132900,969745000,29650,29650,29650,29650,0
20240603,132800,969745000,29650,29650,29650,29650,3
20240603,132700,969656050,29650,29650,29650,29650,0
20240603,132600,969656050,29650,29650,29650,29650,4
20240603,132500,969537450,29650,29650,29650,29650,18
20240603,132400,969003750,29650,29650,29650,29650,9
20240603,132300,968736900,29650,29600,29650,29600,11
20240603,132200,968411250,29700,29700,29700,29700,0
20240603,132100,968411250,29700,29700,29700,29700,0
20240603,132000,968411250,29700,29700,29700,29700,0
20240603,131900,968411250,29700,29700,29700,29700,0
20240603,131800,968411250,29700,29700,29700,29700,0
20240603,131700,968411250,29700,29700,29700,29700,3
20240603,131600,968322150,29650,29650,29650,29650,19
20240603,131500,967758800,29600,29600,29600,29600,1
20240603,131400,967729200,29650,29650,29650,29650,1
20240603,131300,967699550,29650,29600,29650,29600,31
20240603,131200,966780450,29550,29550,29550,29550,0
20240603,131100,966780450,29550,29550,29550,29550,5
20240603,131000,966632700,29550,29550,29550,29550,21
20240603,130900,966012150,29550,29550,29550,29550,7
20240603,130800,965805300,29550,29550,29550,29550,25
20240603,130700,965066550,29600,29600,29600,29600,0
20240603,130600,965066550,29600,29600,29600,29600,0
20240603,130500,965066550,29600,29600,29600,29600,259
20240603,130400,957400150,29600,29600,29600,29600,0
20240603,130300,957400150,29600,29600,29600,29600,0
20240603,130200,957400150,29600,29600,29600,29600,0
20240603,130100,957400150,29600,29600,29600,29600,125
20240603,130000,953700150,29600,29600,29600,29600,0
20240603,125900,953700150,29600,29600,29600,29600,5
20240603,125800,953552150,29600,29600,29600,29600,0
20240603,125700,953552150,29600,29700,29700,29600,300
20240603,125600,944666050,29750,29750,29750,29750,81
20240603,125500,942256300,29750,29750,29750,29750,0
20240603,125400,942256300,29750,29750,29750,29750,1
20240603,125300,942226550,29750,29750,29750,29750,1
20240603,125200,942196800,29750,29750,29750,29750,0
20240603,125100,942196800,29750,29750,29750,29750,10
20240603,125000,941899300,29700,29700,29700,29700,2
20240603,124900,941839900,29700,29750,29750,29700,150
20240603,124800,937382800,29750,29750,29750,29750,0
20240603,124700,937382800,29750,29750,29750,29750,58
20240603,124600,935657300,29750,29750,29750,29750,1
20240603,124500,935627550,29700,29700,29700,29700,1
20240603,124400,935597850,29700,29700,29700,29700,0
20240603,124300,935597850,29700,29700,29700,29700,0
20240603,124200,935597850,29700,29700,29700,29700,0
20240603,124100,935597850,29700,29700,29700,29700,1
20240603,124000,935568150,29700,29700,29700,29700,5
20240603,123900,935419650,29700,29700,29700,29700,0
20240603,123800,935419650,29700,29700,29700,29700,20
20240603,123700,934825650,29750,29750,29750,29750,1
20240603,123600,934795900,29750,29750,29750,29750,0
20240603,123500,934795900,29750,29700,29750,29700,294
20240603,123400,926060000,29650,29650,29650,29650,0
20240603,123300,926060000,29650,29650,29650,29650,55
20240603,123200,924429250,29600,29600,29600,29600,9
20240603,123100,924162850,29600,29600,29600,29600,52
20240603,123000,922623650,29600,29600,29600,29600,2
20240603,122900,922564450,29650,29650,29650,29650,0
20240603,122800,922564450,29650,29650,29650,29650,0
20240603,122700,922564450,29650,29650,29650,29650,0
20240603,122600,922564450,29650,29650,29650,29650,55
20240603,122500,920933700,29650,29650,29650,29650,9
20240603,122400,920666850,29650,29650,29650,29650,0
20240603,122300,920666850,29650,29650,29650,29650,1
20240603,122200,920637200,29700,29700,29700,29700,0
20240603,122100,920637200,29700,29700,29700,29700,0
20240603,122000,920637200,29700,29700,29700,29700,0
20240603,121900,920637200,29700,29700,29700,29700,0
20240603,121800,920637200,29700,29700,29700,29700,0
20240603,121700,920637200,29700,29700,29700,29700,0
20240603,121600,920637200,29700,29700,29700,29700,0
20240603,121500,920637200,29700,29700,29700,29700,0
20240603,121400,920637200,29700,29700,29700,29700,25
20240603,121300,919894700,29700,29700,29700,29700,0
20240603,121200,919894700,29700,29700,29700,29700,10
20240603,121100,919597700,29750,29750,29750,29750,189
20240603,121000,913974950,29750,29750,29750,29750,0
20240603,120900,913974950,29750,29750,29750,29750,1
20240603,120800,913945200,29650,29650,29650,29650,0
20240603,120700,913945200,29650,29650,29650,29650,17
20240603,120600,913441150,29650,29650,29650,29650,0
20240603,120500,913441150,29650,29650,29650,29650,78
20240603,120400,911128450,29750,29700,29750,29700,95
20240603,120300,908303250,29750,29750,29750,29750,0
20240603,120200,908303250,29750,29750,29750,29750,23
20240603,120100,907619000,29750,29700,29750,29700,47
20240603,120000,906223050,29700,29700,29700,29700,0
20240603,115900,906223050,29700,29700,29700,29700,4
20240603,115800,906104250,29700,29700,29700,29700,96
20240603,115700,903253050,29700,29700,29700,29700,0
20240603,115600,903253050,29700,29700,29700,29700,3
20240603,115500,903163950,29600,29600,29600,29600,0
20240603,115400,903163950,29600,29600,29600,29600,0
20240603,115300,903163950,29600,29600,29600,29600,0
20240603,115200,903163950,29600,29600,29600,29600,0
20240603,115100,903163950,29600,29600,29600,29600,0
20240603,115000,903163950,29600,29650,29650,29600,100
20240603,114900,900202950,29700,29700,29700,29700,4
20240603,114800,900084150,29700,29700,29700,29700,3
20240603,114700,899995050,29550,29600,29600,29550,5
20240603,114600,899847100,29600,29600,29600,29600,145
20240603,114500,895555100,29600,29600,29600,29600,0
20240603,114400,895555100,29600,29600,29600,29600,0
20240603,114300,895555100,29600,29600,29600,29600,0
20240603,114200,895555100,29600,29600,29600,29600,0
20240603,114100,895555100,29600,29600,29600,29600,0
20240603,114000,895555100,29600,29600,29600,29600,36
20240603,113900,894489500,29650,29650,29650,29650,114
20240603,113800,891109400,29650,29650,29650,29650,0
20240603,113700,891109400,29650,29650,29650,29650,0
20240603,113600,891109400,29650,29650,29650,29650,0
20240603,113500,891109400,29650,29650,29650,29650,5
20240603,113400,890961150,29650,29650,29650,29650,90
20240603,113300,888292650,29650,29650,29650,29650,104
20240603,113200,885209050,29650,29600,29650,29600,30
20240603,113100,884320050,29650,29650,29650,29650,11
20240603,113000,883993900,29650,29650,29650,29650,0
20240603,112900,883993900,29650,29650,29650,29650,10
20240603,112800,883697400,29650,29650,29650,29650,1
20240603,112700,883667750,29550,29600,29600,29550,200
20240603,112600,877757050,29550,29550,29550,29550,0
20240603,112500,877757050,29550,29600,29600,29550,33
20240603,112400,876781700,29600,29550,29600,29550,226
20240603,112300,870097100,29550,29550,29550,29550,0
20240603,112200,870097100,29550,29550,29550,29550,105
20240603,112100,866994350,29450,29450,29450,29450,64
20240603,112000,865109550,29450,29500,29500,29450,213
20240603,111900,858836050,29500,29500,29500,29500,43
20240603,111800,857567550,29550,29550,29550,29550,5
20240603,111700,857419800,29550,29550,29550,29550,0
20240603,111600,857419800,29550,29550,29550,29550,3
20240603,111500,857331150,29500,29500,29550,29500,22
20240603,111400,856681150,29500,29500,29500,29500,10
20240603,111300,856386150,29500,29500,29500,29500,0
20240603,111200,856386150,29500,29500,29500,29500,20
20240603,111100,855796150,29500,29500,29500,29500,60
20240603,111000,854026150,29550,29550,29600,29550,53
20240603,110900,852459050,29600,29600,29600,29600,0
20240603,110800,852459050,29600,29600,29600,29600,84
20240603,110700,849972650,29600,29600,29600,29600,1
20240603,110600,849943050,29600,29600,29600,29600,1
20240603,110500,849913450,29600,29700,29700,29600,23
20240603,110400,849232350,29700,29600,29700,29600,29
20240603,110300,848373750,29650,29650,29650,29650,0
20240603,110200,848373750,29650,29600,29650,29600,19
20240603,110100,847810500,29600,29600,29600,29600,100
20240603,110000,844850500,29600,29600,29600,29600,1
20240603,105900,844820900,29600,29600,29600,29600,211
20240603,105800,838575300,29600,29600,29600,29600,0
20240603,105700,838575300,29600,29650,29650,29450,100
20240603,105600,835629250,29400,29500,29500,29400,738
20240603,105500,813877650,29600,29650,29650,29500,1510
20240603,105400,769289800,29650,29650,29650,29650,3
20240603,105300,769200850,29650,29650,29650,29650,12
20240603,105200,768845050,29600,29600,29600,29600,27
20240603,105100,768045850,29650,29650,29650,29650,35
20240603,105000,767008100,29700,29650,29700,29650,116
20240603,104900,763568650,29650,29700,29700,29650,204
20240603,104800,757510250,29750,29750,29750,29750,0
20240603,104700,757510250,29750,29700,29750,29700,73
20240603,104600,755342000,29750,29750,29750,29750,10
20240603,104500,755044500,29750,29800,29800,29750,34
20240603,104400,754032950,29700,29750,29800,29700,137
20240603,104300,749963150,29750,29750,29750,29750,7
20240603,104200,749754900,29700,29700,29700,29700,3
20240603,104100,749665800,29700,29800,29800,29700,116
20240603,104000,746220200,29700,29800,29800,29700,7
20240603,103900,746011800,29800,29650,29800,29600,47
20240603,103800,744619900,29600,29600,29600,29600,0
20240603,103700,744619900,29600,29700,29700,29600,470
20240603,103600,730682400,29700,29750,29750,29700,133
20240603,103500,726728800,29850,29850,29850,29850,0
20240603,103400,726728800,29850,29850,29850,29850,33
20240603,103300,725743750,29800,29800,29800,29800,116
20240603,103200,722286950,29800,29750,29800,29750,69
20240603,103100,720233950,29750,29800,29800,29750,275
20240603,103000,712042000,29800,29850,29850,29800,52
20240603,102900,710489900,29900,29900,29900,29900,0
20240603,102800,710489900,29900,29900,29900,29900,1
20240603,102700,710460000,29850,29850,29850,29850,27
20240603,102600,709654050,29850,29850,29850,29850,20
20240603,102500,709057050,29850,29850,29850,29850,42
20240603,102400,707803350,29900,29900,29900,29900,0
20240603,102300,707803350,29900,29900,29900,29900,25
20240603,102200,707055850,29900,29900,29900,29900,95
20240603,102100,704215350,29950,29950,29950,29950,1
20240603,102000,704185400,29950,29950,29950,29950,22
20240603,101900,703526500,29900,29900,29900,29900,12
20240603,101800,703167700,29950,29950,29950,29950,79
20240603,101700,700801650,29950,29900,29950,29850,51
20240603,101600,699278700,29900,29900,29900,29900,58
20240603,101500,697544500,29900,29900,29900,29900,18
20240603,101400,697006300,29950,29900,29950,29900,15
20240603,101300,696557350,29900,29900,29900,29900,78
20240603,101200,694225150,29900,29900,29900,29900,11
20240603,101100,693896250,29850,29850,29850,29850,0
20240603,101000,693896250,29850,29900,29900,29850,72
20240603,100900,691747000,29850,29900,29900,29850,139
20240603,100800,687592900,29900,29900,29900,29900,33
20240603,100700,686606200,29950,29950,29950,29950,31
20240603,100600,685677750,29950,29950,29950,29950,14
20240603,100500,685258450,29950,30000,30000,29950,5
20240603,100400,685108500,30000,30000,30000,30000,1
20240603,100300,685078500,30000,30000,30000,30000,192
20240603,100200,679318500,30000,30000,30000,30000,101
20240603,100100,676288500,30000,30050,30050,30000,3
20240603,100000,676198400,30050,30050,30050,30050,30
20240603,095900,675296900,30050,30050,30050,30050,1
20240603,095800,675266850,30050,29950,30050,29900,185
20240603,095700,669734850,29900,30050,30050,29900,402
20240603,095600,657680600,30000,30050,30050,30000,79
20240603,095500,655309950,30050,30050,30050,30050,30
20240603,095400,654408450,30050,30100,30100,30050,188
20240603,095300,648757550,30100,30100,30100,30050,60
20240603,095200,646951950,30100,30100,30150,30100,525
20240603,095100,631148400,30100,30050,30100,30050,106
20240603,095000,627962600,30050,30050,30050,30050,80
20240603,094900,625558600,30000,30000,30000,30000,57
20240603,094800,623848600,30000,30000,30000,30000,90
20240603,094700,621148600,29900,30000,30050,29900,510
20240603,094600,605849300,29950,29900,29950,29900,603
20240603,094500,587789700,29900,29900,29900,29900,28
20240603,094400,586952500,29950,29800,29950,29800,532
20240603,094300,571062250,29800,29850,29850,29800,140
20240603,094200,566889750,29700,29900,29900,29700,401
20240603,094100,554970250,29900,29900,29900,29900,1
20240603,094000,554940350,29900,29900,29900,29900,5
20240603,093900,554790850,29950,29950,29950,29950,10
20240603,093800,554491350,29950,29900,29950,29900,426
20240603,093700,541750100,29900,29750,29900,29750,148
20240603,093600,537334450,29750,29800,29800,29750,77
20240603,093500,535042950,29900,29900,29900,29900,243
20240603,093400,527777250,29850,29900,29900,29850,16
20240603,093300,527299150,29900,29900,29900,29900,112
20240603,093200,523950350,29750,29750,29750,29750,0
20240603,093100,523950350,29750,29750,29750,29750,7
20240603,093000,523742100,29750,29850,29850,29750,156
20240603,092900,519088300,29850,29800,29850,29750,54
20240603,092800,517479150,29800,29850,29850,29800,6
20240603,092700,517300300,29950,29950,29950,29950,3
20240603,092600,517210450,29950,29950,29950,29800,365
20240603,092500,506302900,29950,29900,29950,29900,92
20240603,092400,503552000,29900,29850,29900,29700,755
20240603,092300,481098550,29900,30000,30000,29900,1416
20240603,092200,438747000,30000,30100,30100,30000,452
20240603,092100,425153700,30200,30200,30200,30050,1080
20240603,092000,392594400,30200,30200,30250,30050,1033
20240603,091900,361392900,30000,29950,30200,29900,2640
20240603,091800,282220450,29900,29750,29900,29750,644
20240603,091700,262983350,29800,29800,29800,29800,113
20240603,091600,259615950,29750,29550,29750,29550,2109
20240603,091500,197004650,29550,29550,29550,29550,8
20240603,091400,196768250,29500,29550,29550,29500,253
20240603,091300,189303150,29550,29600,29600,29550,586
20240603,091200,171972550,29700,29700,29700,29700,774
20240603,091100,148984750,29650,29650,29700,29550,2256
20240603,091000,82259300,29600,29550,29700,29550,238
20240603,090900,75213250,29550,29550,29550,29550,38
20240603,090800,74090350,29500,29500,29500,29500,876
20240603,090700,48248350,29450,29400,29450,29400,260
20240603,090600,40593850,29400,29400,29400,29400,150
20240603,090500,36183850,29400,29400,29400,29400,203
20240603,090400,30215650,29400,29300,29400,29300,40
20240603,090300,29040350,29300,29300,29300,29300,51
20240603,090200,27546050,29300,29300,29300,29300,102
20240603,090100,24557450,29300,29300,29350,29250,117
20240603,090000,21128350,29300,29250,29350,29250,722