stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,214400,17487955600,5800,5800,5800,5800,25508
20240603,214300,17487955600,5800,5800,5800,5800,0
20240603,214200,17487955600,5800,5800,5800,5800,0
20240603,214100,17487955600,5800,5800,5800,5800,0
20240603,214000,17487955600,5800,5800,5800,5800,0
20240603,213900,17487955600,5800,5800,5800,5800,0
20240603,213800,17487955600,5800,5800,5800,5800,0
20240603,213700,17487955600,5800,5800,5800,5800,0
20240603,213600,17487955600,5800,5800,5800,5800,0
20240603,213500,17487955600,5800,5800,5800,5800,0
20240603,213400,17487955600,5800,5800,5800,5800,0
20240603,213300,17487955600,5800,5800,5800,5800,0
20240603,213200,17487955600,5800,5800,5800,5800,0
20240603,213100,17487955600,5800,5800,5800,5800,0
20240603,213000,17487955600,5800,5800,5800,5800,0
20240603,212900,17487955600,5800,5800,5800,5800,0
20240603,212800,17487955600,5800,5800,5800,5800,0
20240603,212700,17487955600,5800,5800,5800,5800,0
20240603,212600,17487955600,5800,5800,5800,5800,0
20240603,212500,17487955600,5800,5800,5800,5800,0
20240603,212400,17487955600,5800,5800,5800,5800,0
20240603,212300,17487955600,5800,5800,5800,5800,0
20240603,212200,17487955600,5800,5800,5800,5800,0
20240603,212100,17487955600,5800,5800,5800,5800,0
20240603,212000,17487955600,5800,5800,5800,5800,0
20240603,211900,17487955600,5800,5800,5800,5800,0
20240603,211800,17487955600,5800,5800,5800,5800,0
20240603,211700,17487955600,5800,5800,5800,5800,0
20240603,211600,17487955600,5800,5800,5800,5800,0
20240603,211500,17487955600,5800,5800,5800,5800,0
20240603,211400,17487955600,5800,5800,5800,5800,25508
20240603,211300,17487955600,5800,5800,5800,5800,0
20240603,211200,17487955600,5800,5800,5800,5800,0
20240603,211100,17487955600,5800,5800,5800,5800,0
20240603,211000,17487955600,5800,5800,5800,5800,0
20240603,210900,17487955600,5800,5800,5800,5800,0
20240603,210800,17487955600,5800,5800,5800,5800,0
20240603,210700,17487955600,5800,5800,5800,5800,0
20240603,210600,17487955600,5800,5800,5800,5800,0
20240603,210500,17487955600,5800,5800,5800,5800,0
20240603,210400,17487955600,5800,5800,5800,5800,0
20240603,210300,17487955600,5800,5800,5800,5800,0
20240603,210200,17487955600,5800,5800,5800,5800,0
20240603,210100,17487955600,5800,5800,5800,5800,0
20240603,210000,17487955600,5800,5800,5800,5800,0
20240603,205900,17487955600,5800,5800,5800,5800,0
20240603,205800,17487955600,5800,5800,5800,5800,0
20240603,205700,17487955600,5800,5800,5800,5800,0
20240603,205600,17487955600,5800,5800,5800,5800,0
20240603,205500,17487955600,5800,5800,5800,5800,0
20240603,205400,17487955600,5800,5800,5800,5800,0
20240603,205300,17487955600,5800,5800,5800,5800,0
20240603,205200,17487955600,5800,5800,5800,5800,0
20240603,205100,17487955600,5800,5800,5800,5800,0
20240603,205000,17487955600,5800,5800,5800,5800,0
20240603,204900,17487955600,5800,5800,5800,5800,0
20240603,204800,17487955600,5800,5800,5800,5800,0
20240603,204700,17487955600,5800,5800,5800,5800,0
20240603,204600,17487955600,5800,5800,5800,5800,0
20240603,204500,17487955600,5800,5800,5800,5800,0
20240603,204400,17487955600,5800,5800,5800,5800,25508
20240603,204300,17487955600,5800,5800,5800,5800,0
20240603,204200,17487955600,5800,5800,5800,5800,0
20240603,204100,17487955600,5800,5800,5800,5800,0
20240603,204000,17487955600,5800,5800,5800,5800,0
20240603,203900,17487955600,5800,5800,5800,5800,0
20240603,203800,17487955600,5800,5800,5800,5800,0
20240603,203700,17487955600,5800,5800,5800,5800,0
20240603,203600,17487955600,5800,5800,5800,5800,0
20240603,203500,17487955600,5800,5800,5800,5800,0
20240603,203400,17487955600,5800,5800,5800,5800,0
20240603,203300,17487955600,5800,5800,5800,5800,0
20240603,203200,17487955600,5800,5800,5800,5800,0
20240603,203100,17487955600,5800,5800,5800,5800,0
20240603,203000,17487955600,5800,5800,5800,5800,0
20240603,202900,17487955600,5800,5800,5800,5800,0
20240603,202800,17487955600,5800,5800,5800,5800,0
20240603,202700,17487955600,5800,5800,5800,5800,0
20240603,202600,17487955600,5800,5800,5800,5800,0
20240603,202500,17487955600,5800,5800,5800,5800,0
20240603,202400,17487955600,5800,5800,5800,5800,0
20240603,202300,17487955600,5800,5800,5800,5800,0
20240603,202200,17487955600,5800,5800,5800,5800,0
20240603,202100,17487955600,5800,5800,5800,5800,0
20240603,202000,17487955600,5800,5800,5800,5800,0
20240603,201900,17487955600,5800,5800,5800,5800,0
20240603,201800,17487955600,5800,5800,5800,5800,0
20240603,201700,17487955600,5800,5800,5800,5800,0
20240603,201600,17487955600,5800,5800,5800,5800,0
20240603,201500,17487955600,5800,5800,5800,5800,0
20240603,201400,17487955600,5800,5800,5800,5800,25508
20240603,201300,17487955600,5800,5800,5800,5800,0
20240603,201200,17487955600,5800,5800,5800,5800,0
20240603,201100,17487955600,5800,5800,5800,5800,0
20240603,201000,17487955600,5800,5800,5800,5800,0
20240603,200900,17487955600,5800,5800,5800,5800,0
20240603,200800,17487955600,5800,5800,5800,5800,0
20240603,200700,17487955600,5800,5800,5800,5800,0
20240603,200600,17487955600,5800,5800,5800,5800,0
20240603,200500,17487955600,5800,5800,5800,5800,0
20240603,200400,17487955600,5800,5800,5800,5800,0
20240603,200300,17487955600,5800,5800,5800,5800,0
20240603,200200,17487955600,5800,5800,5800,5800,0
20240603,200100,17487955600,5800,5800,5800,5800,0
20240603,200000,17487955600,5800,5800,5800,5800,0
20240603,195900,17487955600,5800,5800,5800,5800,0
20240603,195800,17487955600,5800,5800,5800,5800,0
20240603,195700,17487955600,5800,5800,5800,5800,0
20240603,195600,17487955600,5800,5800,5800,5800,0
20240603,195500,17487955600,5800,5800,5800,5800,0
20240603,195400,17487955600,5800,5800,5800,5800,0
20240603,195300,17487955600,5800,5800,5800,5800,0
20240603,195200,17487955600,5800,5800,5800,5800,0
20240603,195100,17487955600,5800,5800,5800,5800,0
20240603,195000,17487955600,5800,5800,5800,5800,0
20240603,194900,17487955600,5800,5800,5800,5800,0
20240603,194800,17487955600,5800,5800,5800,5800,0
20240603,194700,17487955600,5800,5800,5800,5800,0
20240603,194600,17487955600,5800,5800,5800,5800,0
20240603,194500,17487955600,5800,5800,5800,5800,0
20240603,194400,17487955600,5800,5800,5800,5800,25508
20240603,194300,17487955600,5800,5800,5800,5800,0
20240603,194200,17487955600,5800,5800,5800,5800,0
20240603,194100,17487955600,5800,5800,5800,5800,0
20240603,194000,17487955600,5800,5800,5800,5800,0
20240603,193900,17487955600,5800,5800,5800,5800,0
20240603,193800,17487955600,5800,5800,5800,5800,0
20240603,193700,17487955600,5800,5800,5800,5800,0
20240603,193600,17487955600,5800,5800,5800,5800,0
20240603,193500,17487955600,5800,5800,5800,5800,0
20240603,193400,17487955600,5800,5800,5800,5800,0
20240603,193300,17487955600,5800,5800,5800,5800,0
20240603,193200,17487955600,5800,5800,5800,5800,0
20240603,193100,17487955600,5800,5800,5800,5800,0
20240603,193000,17487955600,5800,5800,5800,5800,0
20240603,192900,17487955600,5800,5800,5800,5800,0
20240603,192800,17487955600,5800,5800,5800,5800,0
20240603,192700,17487955600,5800,5800,5800,5800,0
20240603,192600,17487955600,5800,5800,5800,5800,0
20240603,192500,17487955600,5800,5800,5800,5800,0
20240603,192400,17487955600,5800,5800,5800,5800,0
20240603,192300,17487955600,5800,5800,5800,5800,0
20240603,192200,17487955600,5800,5800,5800,5800,0
20240603,192100,17487955600,5800,5800,5800,5800,0
20240603,192000,17487955600,5800,5800,5800,5800,0
20240603,191900,17487955600,5800,5800,5800,5800,0
20240603,191800,17487955600,5800,5800,5800,5800,0
20240603,191700,17487955600,5800,5800,5800,5800,0
20240603,191600,17487955600,5800,5800,5800,5800,0
20240603,191500,17487955600,5800,5800,5800,5800,0
20240603,191400,17487955600,5800,5800,5800,5800,25508
20240603,191300,17487955600,5800,5800,5800,5800,0
20240603,191200,17487955600,5800,5800,5800,5800,0
20240603,191100,17487955600,5800,5800,5800,5800,0
20240603,191000,17487955600,5800,5800,5800,5800,0
20240603,190900,17487955600,5800,5800,5800,5800,0
20240603,190800,17487955600,5800,5800,5800,5800,0
20240603,190700,17487955600,5800,5800,5800,5800,0
20240603,190600,17487955600,5800,5800,5800,5800,0
20240603,190500,17487955600,5800,5800,5800,5800,0
20240603,190400,17487955600,5800,5800,5800,5800,0
20240603,190300,17487955600,5800,5800,5800,5800,0
20240603,190200,17487955600,5800,5800,5800,5800,0
20240603,190100,17487955600,5800,5800,5800,5800,0
20240603,190000,17487955600,5800,5800,5800,5800,0
20240603,185900,17487955600,5800,5800,5800,5800,0
20240603,185800,17487955600,5800,5800,5800,5800,0
20240603,185700,17487955600,5800,5800,5800,5800,0
20240603,185600,17487955600,5800,5800,5800,5800,0
20240603,185500,17487955600,5800,5800,5800,5800,0
20240603,185400,17487955600,5800,5800,5800,5800,0
20240603,185300,17487955600,5800,5800,5800,5800,0
20240603,185200,17487955600,5800,5800,5800,5800,0
20240603,185100,17487955600,5800,5800,5800,5800,0
20240603,185000,17487955600,5800,5800,5800,5800,0
20240603,184900,17487955600,5800,5800,5800,5800,0
20240603,184800,17487955600,5800,5800,5800,5800,0
20240603,184700,17487955600,5800,5800,5800,5800,0
20240603,184600,17487955600,5800,5800,5800,5800,0
20240603,184500,17487955600,5800,5800,5800,5800,0
20240603,184400,17487955600,5800,5800,5800,5800,25508
20240603,184300,17487955600,5800,5800,5800,5800,0
20240603,184200,17487955600,5800,5800,5800,5800,0
20240603,184100,17487955600,5800,5800,5800,5800,0
20240603,184000,17487955600,5800,5800,5800,5800,0
20240603,183900,17487955600,5800,5800,5800,5800,0
20240603,183800,17487955600,5800,5800,5800,5800,0
20240603,183700,17487955600,5800,5800,5800,5800,0
20240603,183600,17487955600,5800,5800,5800,5800,0
20240603,183500,17487955600,5800,5800,5800,5800,0
20240603,183400,17487955600,5800,5800,5800,5800,0
20240603,183300,17487955600,5800,5800,5800,5800,0
20240603,183200,17487955600,5800,5800,5800,5800,0
20240603,183100,17487955600,5800,5800,5800,5800,0
20240603,183000,17487955600,5800,5800,5800,5800,0
20240603,182900,17487955600,5800,5800,5800,5800,0
20240603,182800,17487955600,5800,5800,5800,5800,0
20240603,182700,17487955600,5800,5800,5800,5800,0
20240603,182600,17487955600,5800,5800,5800,5800,0
20240603,182500,17487955600,5800,5800,5800,5800,0
20240603,182400,17487955600,5800,5800,5800,5800,0
20240603,182300,17487955600,5800,5800,5800,5800,0
20240603,182200,17487955600,5800,5800,5800,5800,0
20240603,182100,17487955600,5800,5800,5800,5800,0
20240603,182000,17487955600,5800,5800,5800,5800,0
20240603,181900,17487955600,5800,5800,5800,5800,0
20240603,181800,17487955600,5800,5800,5800,5800,0
20240603,181700,17487955600,5800,5800,5800,5800,0
20240603,181600,17487955600,5800,5800,5800,5800,0
20240603,181500,17487955600,5800,5800,5800,5800,0
20240603,181400,17487955600,5800,5800,5800,5800,25508
20240603,181300,17487955600,5800,5800,5800,5800,0
20240603,181200,17487955600,5800,5800,5800,5800,0
20240603,181100,17487955600,5800,5800,5800,5800,0
20240603,181000,17487955600,5800,5800,5800,5800,0
20240603,180900,17487955600,5800,5800,5800,5800,0
20240603,180800,17487955600,5800,5800,5800,5800,0
20240603,180700,17487955600,5800,5800,5800,5800,0
20240603,180600,17487955600,5800,5800,5800,5800,0
20240603,180500,17487955600,5800,5800,5800,5800,0
20240603,180400,17487955600,5800,5800,5800,5800,0
20240603,180300,17487955600,5800,5800,5800,5800,0
20240603,180200,17487955600,5800,5800,5800,5800,0
20240603,180100,17487955600,5800,5800,5800,5800,0
20240603,180000,17487955600,5800,5800,5800,5800,0
20240603,175900,17487955600,5800,5800,5800,5800,0
20240603,175800,17487955600,5800,5800,5800,5800,0
20240603,175700,17487955600,5800,5800,5800,5800,0
20240603,175600,17487955600,5800,5800,5800,5800,0
20240603,175500,17487955600,5800,5800,5800,5800,0
20240603,175400,17487955600,5800,5800,5800,5800,0
20240603,175300,17487955600,5800,5800,5800,5800,0
20240603,175200,17487955600,5800,5800,5800,5800,0
20240603,175100,17487955600,5800,5800,5800,5800,0
20240603,175000,17487955600,5800,5800,5800,5800,0
20240603,174900,17487955600,5800,5800,5800,5800,0
20240603,174800,17487955600,5800,5800,5800,5800,0
20240603,174700,17487955600,5800,5800,5800,5800,0
20240603,174600,17487955600,5800,5800,5800,5800,0
20240603,174500,17487955600,5800,5800,5800,5800,0
20240603,174400,17487955600,5800,5800,5800,5800,25508
20240603,174300,17487955600,5800,5800,5800,5800,0
20240603,174200,17487955600,5800,5800,5800,5800,0
20240603,174100,17487955600,5800,5800,5800,5800,0
20240603,174000,17487955600,5800,5800,5800,5800,0
20240603,173900,17487955600,5800,5800,5800,5800,0
20240603,173800,17487955600,5800,5800,5800,5800,0
20240603,173700,17487955600,5800,5800,5800,5800,0
20240603,173600,17487955600,5800,5800,5800,5800,0
20240603,173500,17487955600,5800,5800,5800,5800,0
20240603,173400,17487955600,5800,5800,5800,5800,0
20240603,173300,17487955600,5800,5800,5800,5800,0
20240603,173200,17487955600,5800,5800,5800,5800,0
20240603,173100,17487955600,5800,5800,5800,5800,0
20240603,173000,17487955600,5800,5800,5800,5800,0
20240603,172900,17487955600,5800,5800,5800,5800,0
20240603,172800,17487955600,5800,5800,5800,5800,0
20240603,172700,17487955600,5800,5800,5800,5800,0
20240603,172600,17487955600,5800,5800,5800,5800,0
20240603,172500,17487955600,5800,5800,5800,5800,0
20240603,172400,17487955600,5800,5800,5800,5800,0
20240603,172300,17487955600,5800,5800,5800,5800,0
20240603,172200,17487955600,5800,5800,5800,5800,0
20240603,172100,17487955600,5800,5800,5800,5800,0
20240603,172000,17487955600,5800,5800,5800,5800,0
20240603,171900,17487955600,5800,5800,5800,5800,0
20240603,171800,17487955600,5800,5800,5800,5800,0
20240603,171700,17487955600,5800,5800,5800,5800,0
20240603,171600,17487955600,5800,5800,5800,5800,0
20240603,171500,17487955600,5800,5800,5800,5800,0
20240603,171400,17487955600,5800,5800,5800,5800,25508
20240603,171300,17487955600,5800,5800,5800,5800,0
20240603,171200,17487955600,5800,5800,5800,5800,0
20240603,171100,17487955600,5800,5800,5800,5800,0
20240603,171000,17487955600,5800,5800,5800,5800,0
20240603,170900,17487955600,5800,5800,5800,5800,0
20240603,170800,17487955600,5800,5800,5800,5800,0
20240603,170700,17487955600,5800,5800,5800,5800,0
20240603,170600,17487955600,5800,5800,5800,5800,0
20240603,170500,17487955600,5800,5800,5800,5800,0
20240603,170400,17487955600,5800,5800,5800,5800,0
20240603,170300,17487955600,5800,5800,5800,5800,0
20240603,170200,17487955600,5800,5800,5800,5800,0
20240603,170100,17487955600,5800,5800,5800,5800,0
20240603,170000,17487955600,5800,5800,5800,5800,0
20240603,165900,17487955600,5800,5800,5800,5800,0
20240603,165800,17487955600,5800,5800,5800,5800,0
20240603,165700,17487955600,5800,5800,5800,5800,0
20240603,165600,17487955600,5800,5800,5800,5800,0
20240603,165500,17487955600,5800,5800,5800,5800,0
20240603,165400,17487955600,5800,5800,5800,5800,0
20240603,165300,17487955600,5800,5800,5800,5800,0
20240603,165200,17487955600,5800,5800,5800,5800,0
20240603,165100,17487955600,5800,5800,5800,5800,0
20240603,165000,17487955600,5800,5800,5800,5800,0
20240603,164900,17487955600,5800,5800,5800,5800,0
20240603,164800,17487955600,5800,5800,5800,5800,0
20240603,164700,17487955600,5800,5800,5800,5800,0
20240603,164600,17487955600,5800,5800,5800,5800,0
20240603,164500,17487955600,5800,5800,5800,5800,0
20240603,164400,17487955600,5800,5800,5800,5800,25508
20240603,164300,17487955600,5800,5800,5800,5800,0
20240603,164200,17487955600,5800,5800,5800,5800,0
20240603,164100,17487955600,5800,5800,5800,5800,0
20240603,164000,17487955600,5800,5800,5800,5800,0
20240603,163900,17487955600,5800,5800,5800,5800,0
20240603,163800,17487955600,5800,5800,5800,5800,0
20240603,163700,17487955600,5800,5800,5800,5800,0
20240603,163600,17487955600,5800,5800,5800,5800,0
20240603,163500,17487955600,5800,5800,5800,5800,0
20240603,163400,17487955600,5800,5800,5800,5800,0
20240603,163300,17487955600,5800,5800,5800,5800,0
20240603,163200,17487955600,5800,5800,5800,5800,0
20240603,163100,17487955600,5800,5800,5800,5800,0
20240603,163000,17487955600,5800,5800,5800,5800,0
20240603,162900,17487955600,5800,5800,5800,5800,0
20240603,162800,17487955600,5800,5800,5800,5800,0
20240603,162700,17487955600,5800,5800,5800,5800,0
20240603,162600,17487955600,5800,5800,5800,5800,0
20240603,162500,17487955600,5800,5800,5800,5800,0
20240603,162400,17487955600,5800,5800,5800,5800,0
20240603,162300,17487955600,5800,5800,5800,5800,0
20240603,162200,17487955600,5800,5800,5800,5800,0
20240603,162100,17487955600,5800,5800,5800,5800,0
20240603,162000,17487955600,5800,5800,5800,5800,0
20240603,161900,17487955600,5800,5800,5800,5800,0
20240603,161800,17487955600,5800,5800,5800,5800,0
20240603,161700,17487955600,5800,5800,5800,5800,0
20240603,161600,17487955600,5800,5800,5800,5800,0
20240603,161500,17487955600,5800,5800,5800,5800,0
20240603,161400,17487955600,5800,5800,5800,5800,25508
20240603,161300,17487955600,5800,5800,5800,5800,0
20240603,161200,17487955600,5800,5800,5800,5800,0
20240603,161100,17487955600,5800,5800,5800,5800,0
20240603,161000,17487955600,5800,5800,5800,5800,0
20240603,160900,17487955600,5800,5800,5800,5800,0
20240603,160800,17487955600,5800,5800,5800,5800,0
20240603,160700,17487955600,5800,5800,5800,5800,0
20240603,160600,17487955600,5800,5800,5800,5800,0
20240603,160500,17487955600,5800,5800,5800,5800,0
20240603,160400,17487955600,5800,5800,5800,5800,0
20240603,160300,17487955600,5800,5800,5800,5800,0
20240603,160200,17487955600,5800,5800,5800,5800,0
20240603,160100,17487955600,5800,5800,5800,5800,0
20240603,160000,17487955600,5800,5800,5800,5800,0
20240603,155900,17487955600,5800,5800,5800,5800,0
20240603,155800,17487955600,5800,5800,5800,5800,0
20240603,155700,17487955600,5800,5800,5800,5800,0
20240603,155600,17487955600,5800,5800,5800,5800,0
20240603,155500,17487955600,5800,5800,5800,5800,0
20240603,155400,17487955600,5800,5800,5800,5800,0
20240603,155300,17487955600,5800,5800,5800,5800,0
20240603,155200,17487955600,5800,5800,5800,5800,0
20240603,155100,17487955600,5800,5800,5800,5800,0
20240603,155000,17487955600,5800,5800,5800,5800,0
20240603,154900,17487955600,5800,5800,5800,5800,0
20240603,154800,17487955600,5800,5800,5800,5800,0
20240603,154700,17487955600,5800,5800,5800,5800,0
20240603,154600,17487955600,5800,5800,5800,5800,0
20240603,154500,17487955600,5800,5800,5800,5800,0
20240603,154400,17487955600,5800,5800,5800,5800,25508
20240603,154300,17487955600,5800,5800,5800,5800,0
20240603,154200,17487955600,5800,5800,5800,5800,0
20240603,154100,17487955600,5800,5800,5800,5800,0
20240603,154000,17487955600,5800,5800,5800,5800,0
20240603,153900,17487955600,5800,5800,5800,5800,0
20240603,153800,17487955600,5800,5800,5800,5800,0
20240603,153700,17487955600,5800,5800,5800,5800,0
20240603,153600,17487955600,5800,5800,5800,5800,0
20240603,153500,17487955600,5800,5800,5800,5800,0
20240603,153400,17487955600,5800,5800,5800,5800,0
20240603,153300,17487955600,5800,5800,5800,5800,0
20240603,153200,17487955600,5800,5800,5800,5800,0
20240603,153100,17487955600,5800,5800,5800,5800,0
20240603,153000,17487955600,5800,5800,5800,5800,25508
20240603,152900,17340009200,5820,5820,5820,5820,0
20240603,152800,17340009200,5820,5820,5820,5820,0
20240603,152700,17340009200,5820,5820,5820,5820,0
20240603,152600,17340009200,5820,5820,5820,5820,0
20240603,152500,17340009200,5820,5820,5820,5820,0
20240603,152400,17340009200,5820,5820,5820,5820,0
20240603,152300,17340009200,5820,5820,5820,5820,0
20240603,152200,17340009200,5820,5820,5820,5820,0
20240603,152100,17340009200,5820,5820,5820,5820,0
20240603,152000,17340009200,5820,5820,5820,5820,0
20240603,151900,17340009200,5820,5790,5820,5780,15171
20240603,151800,17252130900,5800,5810,5810,5790,2367
20240603,151700,17238409700,5800,5800,5810,5800,1994
20240603,151600,17226830100,5790,5800,5800,5790,1973
20240603,151500,17215401910,5800,5790,5810,5790,962
20240603,151400,17209825530,5800,5800,5800,5770,5442
20240603,151300,17178395360,5800,5810,5820,5790,2485
20240603,151200,17163986030,5820,5800,5820,5800,435
20240603,151100,17161460060,5810,5800,5810,5800,1159
20240603,151000,17154735670,5810,5810,5830,5800,2071
20240603,150900,17142707300,5820,5830,5830,5810,661
20240603,150800,17138857220,5830,5810,5830,5800,1435
20240603,150700,17130526060,5810,5800,5810,5800,1947
20240603,150600,17119230190,5800,5810,5810,5800,859
20240603,150500,17114244120,5810,5810,5810,5800,681
20240603,150400,17110293670,5810,5800,5810,5790,819
20240603,150300,17105548840,5810,5800,5810,5790,4343
20240603,150200,17080371640,5810,5820,5830,5800,517
20240603,150100,17077370120,5830,5810,5830,5800,1102
20240603,150000,17070959150,5810,5800,5810,5800,2238
20240603,145900,17057977240,5810,5840,5840,5800,7469
20240603,145800,17014562120,5830,5840,5840,5830,429
20240603,145700,17012059770,5840,5840,5840,5830,235
20240603,145600,17010687380,5830,5830,5840,5830,34
20240603,145500,17010489080,5840,5840,5840,5840,825
20240603,145400,17005671080,5840,5830,5840,5830,782
20240603,145300,17001108810,5840,5840,5840,5830,401
20240603,145200,16998768770,5830,5840,5840,5830,360
20240603,145100,16996669590,5840,5840,5840,5830,339
20240603,145000,16994690930,5840,5840,5840,5830,221
20240603,144900,16993402350,5830,5830,5840,5830,802
20240603,144800,16988724990,5830,5820,5830,5820,1317
20240603,144700,16981054420,5830,5820,5830,5820,543
20240603,144600,16977894080,5820,5830,5830,5810,2978
20240603,144500,16960561820,5830,5840,5850,5830,1439
20240603,144400,16952164910,5850,5850,5850,5830,135
20240603,144300,16951375320,5830,5840,5850,5830,1097
20240603,144200,16944974930,5840,5840,5850,5840,14
20240603,144100,16944893100,5850,5840,5850,5840,187
20240603,144000,16943800720,5850,5850,5850,5840,404
20240603,143900,16941440360,5850,5830,5850,5830,476
20240603,143800,16938659740,5840,5850,5850,5830,790
20240603,143700,16934046150,5850,5850,5850,5830,1579
20240603,143600,16924832890,5850,5850,5850,5840,679
20240603,143500,16920866600,5850,5850,5850,5830,4278
20240603,143400,16895913330,5840,5840,5850,5830,519
20240603,143300,16892883640,5840,5830,5850,5830,294
20240603,143200,16891169180,5830,5830,5830,5830,1495
20240603,143100,16882453330,5850,5860,5860,5850,1678
20240603,143000,16872637020,5860,5860,5860,5830,1907
20240603,142900,16861481300,5850,5850,5860,5840,771
20240603,142800,16856970960,5850,5840,5850,5830,1718
20240603,142700,16846946180,5840,5830,5840,5820,2301
20240603,142600,16833519170,5830,5830,5840,5830,63
20240603,142500,16833151710,5850,5840,5850,5810,4170
20240603,142400,16808861540,5840,5850,5860,5830,2305
20240603,142300,16795402350,5860,5880,5880,5860,1087
20240603,142200,16789029610,5880,5870,5890,5870,1470
20240603,142100,16780393200,5850,5870,5870,5850,1160
20240603,142000,16773601480,5860,5880,5890,5850,2418
20240603,141900,16759410140,5880,5870,5880,5870,485
20240603,141800,16756562900,5860,5870,5880,5860,2720
20240603,141700,16740610750,5870,5880,5880,5870,670
20240603,141600,16736675170,5880,5850,5880,5840,2564
20240603,141500,16721656950,5850,5860,5860,5850,636
20240603,141400,16717935050,5860,5840,5860,5840,1079
20240603,141300,16711626390,5840,5840,5840,5820,545
20240603,141200,16708448290,5840,5840,5840,5830,1693
20240603,141100,16698576770,5840,5840,5850,5830,373
20240603,141000,16696397940,5840,5820,5850,5820,2121
20240603,140900,16684032890,5820,5820,5820,5810,451
20240603,140800,16681412290,5810,5830,5830,5810,1716
20240603,140700,16671436000,5820,5840,5840,5810,1331
20240603,140600,16663684490,5840,5820,5840,5800,5059
20240603,140500,16634294040,5820,5830,5830,5810,1587
20240603,140400,16625065480,5830,5840,5840,5820,257
20240603,140300,16623568950,5840,5840,5840,5820,2580
20240603,140200,16608533530,5840,5840,5840,5810,923
20240603,140100,16603154630,5840,5840,5840,5800,11673
20240603,140000,16535287550,5830,5840,5850,5820,3060
20240603,135900,16517447250,5840,5840,5850,5840,1061
20240603,135800,16511248860,5850,5840,5860,5840,900
20240603,135700,16505992130,5830,5850,5860,5810,12179
20240603,135600,16435039230,5830,5890,5890,5830,4544
20240603,135500,16408499870,5890,5890,5890,5890,213
20240603,135400,16407245300,5870,5870,5870,5840,4699
20240603,135300,16379710830,5860,5870,5870,5830,6373
20240603,135200,16342444290,5860,5890,5890,5860,1081
20240603,135100,16336104270,5890,5870,5910,5850,7260
20240603,135000,16293433160,5860,5880,5880,5850,17184
20240603,134900,16192723370,5880,5900,5900,5880,4529
20240603,134800,16166080220,5890,5910,5910,5890,1426
20240603,134700,16157671820,5900,5910,5910,5900,1429
20240603,134600,16149240290,5910,5880,5910,5870,8164
20240603,134500,16101169750,5890,5900,5910,5880,3657
20240603,134400,16079659620,5910,5900,5910,5890,5317
20240603,134300,16048320900,5900,5910,5920,5900,2694
20240603,134200,16032411590,5920,5900,5920,5890,4093
20240603,134100,16008261010,5890,5920,5920,5890,4324
20240603,134000,15982743770,5910,5910,5920,5900,2023
20240603,133900,15970787630,5920,5940,5940,5920,536
20240603,133800,15967611100,5940,5930,5940,5920,3220
20240603,133700,15948534030,5940,5940,5960,5940,1379
20240603,133600,15940331130,5940,5920,5950,5920,12057
20240603,133500,15868797940,5920,5920,5940,5920,8616
20240603,133400,15817714230,5920,5930,5940,5920,892
20240603,133300,15812425960,5940,5930,5940,5910,3583
20240603,133200,15791209690,5940,5930,5940,5930,1017
20240603,133100,15785174180,5930,5920,5940,5920,1914
20240603,133000,15773837230,5920,5960,5960,5920,1793
20240603,132900,15763200520,5950,5950,5950,5940,868
20240603,132800,15758039920,5950,5940,5950,5930,1123
20240603,132700,15751367400,5940,5920,5950,5920,2463
20240603,132600,15736762110,5920,5920,5930,5910,798
20240603,132500,15732036870,5910,5900,5930,5900,1644
20240603,132400,15722312870,5910,5910,5920,5900,672
20240603,132300,15718341750,5910,5910,5930,5900,3899
20240603,132200,15695309090,5900,5900,5930,5870,18640
20240603,132100,15585345730,5900,5920,5930,5900,11375
20240603,132000,15518104780,5920,5920,5930,5910,6658
20240603,131900,15478691410,5920,5980,5980,5920,8483
20240603,131800,15428327840,5980,6000,6000,5950,11538
20240603,131700,15359556210,5970,6000,6010,5960,12044
20240603,131600,15287602730,6010,6050,6050,6000,9460
20240603,131500,15230674320,6030,6050,6060,6030,10621
20240603,131400,15166445940,6050,6050,6060,6030,6396
20240603,131300,15127757750,6050,6030,6050,6020,6539
20240603,131200,15088237200,6040,6030,6040,6010,2652
20240603,131100,15072226810,6040,6040,6040,6000,2105
20240603,131000,15059529890,6030,6010,6060,6010,8686
20240603,130900,15007167660,6010,5990,6010,5980,7318
20240603,130800,14963287640,5990,6000,6000,5990,2358
20240603,130700,14949153710,6000,5980,6000,5980,1756
20240603,130600,14938647780,5980,6000,6020,5980,2094
20240603,130500,14926102150,6000,5990,6020,5990,220
20240603,130400,14924784130,5990,5970,6020,5970,740
20240603,130300,14920353220,5980,6010,6020,5980,5056
20240603,130200,14890080920,6010,6020,6020,6000,1362
20240603,130100,14881893070,6020,6030,6030,6000,3074
20240603,130000,14863403900,6030,6040,6040,6020,3056
20240603,125900,14844972110,6050,6010,6050,6010,2957
20240603,125800,14827098740,6010,5990,6060,5980,10716
20240603,125700,14762591360,6000,5980,6000,5970,2604
20240603,125600,14747013080,5990,5970,5990,5960,5446
20240603,125500,14714515700,5960,5980,5980,5960,4331
20240603,125400,14688663550,5980,5990,6000,5970,2907
20240603,125300,14671269960,5990,6000,6000,5980,3718
20240603,125200,14649007480,6000,6010,6040,6000,5134
20240603,125100,14618097120,6020,5990,6020,5990,3539
20240603,125000,14596859490,5990,5990,6020,5980,568
20240603,124900,14593458350,5980,5960,6030,5960,8387
20240603,124800,14543308590,5960,6020,6030,5960,19836
20240603,124700,14424349410,6030,6040,6040,6030,1084
20240603,124600,14417810060,6030,6030,6030,6020,3726
20240603,124500,14395375720,6030,6060,6060,6030,3289
20240603,124400,14375514500,6050,6010,6070,6000,8063
20240603,124300,14326765000,6010,6020,6020,6000,4219
20240603,124200,14301414690,6020,6020,6040,6010,6299
20240603,124100,14263465310,6010,6000,6040,6000,4408
20240603,124000,14236981280,6000,6050,6050,6000,8883
20240603,123900,14183507620,6060,6070,6090,6010,17452
20240603,123800,14078000110,6070,6090,6090,6070,3954
20240603,123700,14053955990,6070,6080,6090,6060,4758
20240603,123600,14025071490,6080,6090,6090,6050,4275
20240603,123500,13999148720,6100,6090,6130,6090,7696
20240603,123400,13952120480,6110,6060,6110,6050,5854
20240603,123300,13916465890,6060,6080,6090,6050,7473
20240603,123200,13871143390,6080,6120,6130,6070,13670
20240603,123100,13787750000,6120,6110,6150,6060,22044
20240603,123000,13653139100,6110,6030,6120,6020,41777
20240603,122900,13398565790,6030,6030,6040,6020,2880
20240603,122800,13381199150,6030,6010,6040,6010,4990
20240603,122700,13351104750,6020,5990,6070,5980,24665
20240603,122600,13202268510,5990,5990,6000,5990,2897
20240603,122500,13184910750,5990,5990,6000,5980,1912
20240603,122400,13173466630,5980,6000,6000,5980,3295
20240603,122300,13153739230,6000,5970,6000,5960,2612
20240603,122200,13138132670,5970,5970,5980,5940,11202
20240603,122100,13071461750,5960,6010,6020,5960,9831
20240603,122000,13012569250,6000,5960,6020,5960,9770
20240603,121900,12954046600,5960,5980,6010,5950,18222
20240603,121800,12845137010,5980,5990,6020,5980,11324
20240603,121700,12777287570,6000,6020,6020,5980,19096
20240603,121600,12662890750,6010,6020,6050,6000,25934
20240603,121500,12506934900,6020,6060,6090,6020,29642
20240603,121400,12327681480,6050,6130,6160,6040,45537
20240603,121300,12050019260,6120,6160,6170,6120,22086
20240603,121200,11914331080,6170,6180,6200,6100,41864
20240603,121100,11657094980,6170,6150,6230,6150,40663
20240603,121000,11405792270,6150,6280,6290,6150,107030
20240603,120900,10741258920,6290,6020,6290,6020,237216
20240603,120800,9268382840,6020,6010,6020,6000,2813
20240603,120700,9251477470,6010,5960,6020,5960,5332
20240603,120600,9219506180,5970,5970,5970,5950,5587
20240603,120500,9186237270,5970,5970,5980,5930,24232
20240603,120400,9042165620,5970,6010,6030,5970,11938
20240603,120300,8970561740,6020,6000,6050,6000,12029
20240603,120200,8898084020,6020,5970,6020,5970,11202
20240603,120100,8830866710,5970,6010,6010,5970,14242
20240603,120000,8745600170,6010,6020,6030,5980,24600
20240603,115900,8597959170,6030,6070,6070,6020,23172
20240603,115800,8458095300,6070,6090,6110,6040,43839
20240603,115700,8192161190,6090,6040,6090,6040,15451
20240603,115600,8098607160,6060,6060,6100,6040,34830
20240603,115500,7887128840,6060,6070,6100,6030,41353
20240603,115400,7636823200,6070,6140,6200,6030,113329
20240603,115300,6941948990,6120,6010,6200,6000,171574
20240603,115200,5888936520,6010,6040,6080,5930,99463
20240603,115100,5292805820,6040,6100,6140,6020,149187
20240603,115000,4384344880,6080,6080,6080,6080,0
20240603,114900,4384344880,6080,6080,6080,6080,0
20240603,114800,4384344880,6080,5910,6080,5910,64352
20240603,114700,3998226660,5930,5930,5930,5910,7326
20240603,114600,3954911550,5930,5890,5940,5890,8683
20240603,114500,3903497910,5900,5940,5940,5870,11292
20240603,114400,3836961430,5940,5930,5950,5900,15973
20240603,114300,3742290080,5930,5940,5950,5910,20076
20240603,114200,3623179160,5940,5920,5950,5890,26752
20240603,114100,3464558600,5920,5870,5950,5870,49575
20240603,114000,3171579750,5880,5870,5880,5860,7100
20240603,113900,3129901010,5870,5860,5870,5840,7580
20240603,113800,3085445590,5870,5840,5870,5840,5793
20240603,113700,3051526460,5840,5840,5850,5830,1443
20240603,113600,3043099590,5850,5860,5860,5800,13343
20240603,113500,2965261070,5860,5730,5860,5730,22436
20240603,113400,2835002480,5730,5730,5760,5730,192
20240603,113300,2833902290,5730,5750,5760,5730,2894
20240603,113200,2817289940,5750,5750,5760,5750,1396
20240603,113100,2809262930,5750,5750,5770,5750,31
20240603,113000,2809084660,5770,5770,5770,5770,200
20240603,112900,2807930660,5770,5770,5770,5770,642
20240603,112800,2804226320,5770,5760,5770,5760,982
20240603,112700,2798561340,5750,5750,5760,5740,3715
20240603,112600,2777198410,5750,5750,5750,5750,728
20240603,112500,2773012410,5750,5750,5750,5750,198
20240603,112400,2771873910,5750,5730,5750,5730,102
20240603,112300,2771287430,5730,5740,5750,5730,150
20240603,112200,2770427810,5730,5730,5730,5730,11
20240603,112100,2770364780,5730,5740,5740,5730,259
20240603,112000,2768880700,5730,5730,5730,5730,49
20240603,111900,2768599930,5730,5730,5730,5730,30
20240603,111800,2768428030,5740,5730,5740,5730,101
20240603,111700,2767848300,5750,5730,5750,5730,52
20240603,111600,2767549340,5730,5740,5740,5730,978
20240603,111500,2761937570,5740,5740,5740,5740,657
20240603,111400,2758166390,5740,5740,5740,5740,50
20240603,111300,2757879390,5750,5750,5750,5750,1744
20240603,111200,2747851390,5750,5760,5760,5750,39
20240603,111100,2747627100,5760,5760,5760,5760,407
20240603,111000,2745282780,5760,5770,5770,5760,477
20240603,110900,2742534190,5770,5760,5770,5760,457
20240603,110800,2739900870,5760,5760,5760,5750,380
20240603,110700,2737712430,5750,5760,5760,5750,452
20240603,110600,2735111910,5760,5770,5770,5760,43
20240603,110500,2734863940,5770,5750,5770,5750,7498
20240603,110400,2691604320,5740,5760,5760,5740,3311
20240603,110300,2672551570,5770,5770,5770,5770,134
20240603,110200,2671778390,5770,5750,5770,5750,8417
20240603,110100,2623295390,5740,5730,5740,5730,1310
20240603,110000,2615776060,5730,5730,5730,5730,1152
20240603,105900,2609175100,5730,5720,5730,5720,82
20240603,105800,2608705950,5720,5720,5720,5720,875
20240603,105700,2603700950,5710,5710,5710,5700,552
20240603,105600,2600549070,5700,5690,5700,5690,195
20240603,105500,2599437910,5700,5700,5710,5690,378
20240603,105400,2597285180,5710,5700,5710,5700,1530
20240603,105300,2588548980,5700,5690,5710,5680,3120
20240603,105200,2570807610,5680,5690,5690,5680,738
20240603,105100,2566611050,5690,5700,5700,5690,3959
20240603,105000,2544052490,5700,5710,5710,5700,297
20240603,104900,2542358480,5700,5710,5710,5700,2900
20240603,104800,2525803330,5710,5710,5710,5710,1669
20240603,104700,2516273340,5720,5720,5720,5720,40
20240603,104600,2516044540,5710,5720,5720,5710,321
20240603,104500,2514208500,5720,5740,5740,5720,15
20240603,104400,2514122680,5740,5740,5740,5730,467
20240603,104300,2511446100,5740,5720,5740,5710,55
20240603,104200,2511131740,5720,5720,5740,5720,1815
20240603,104100,2500748440,5720,5720,5720,5720,170
20240603,104000,2499776040,5750,5730,5750,5720,448
20240603,103900,2497211620,5740,5750,5750,5740,47
20240603,103800,2496941810,5750,5750,5750,5750,562
20240603,103700,2493710310,5750,5760,5760,5750,1809
20240603,103600,2483304330,5760,5760,5760,5760,7
20240603,103500,2483264010,5770,5770,5780,5760,779
20240603,103400,2478771160,5770,5780,5780,5770,1083
20240603,103300,2472513420,5780,5780,5780,5780,10
20240603,103200,2472455620,5780,5770,5780,5770,670
20240603,103100,2468588720,5770,5780,5780,5770,452
20240603,103000,2465977070,5790,5770,5790,5770,729
20240603,102900,2461761520,5770,5780,5780,5770,649
20240603,102800,2458010310,5780,5790,5790,5780,1152
20240603,102700,2451351660,5780,5770,5790,5770,1112
20240603,102600,2444923670,5760,5760,5760,5760,472
20240603,102500,2442204950,5760,5750,5760,5750,123
20240603,102400,2441497370,5780,5760,5780,5750,529
20240603,102300,2438450180,5760,5760,5760,5750,338
20240603,102200,2436504770,5770,5780,5790,5770,633
20240603,102100,2432851160,5780,5800,5800,5780,1807
20240603,102000,2422388000,5810,5810,5810,5790,2289
20240603,101900,2409093440,5810,5750,5810,5750,7147
20240603,101800,2367721650,5740,5740,5740,5710,420
20240603,101700,2365319450,5740,5740,5750,5720,2394
20240603,101600,2351596350,5740,5740,5740,5740,741
20240603,101500,2347343010,5750,5730,5750,5730,436
20240603,101400,2344843720,5750,5730,5750,5730,7
20240603,101300,2344803570,5750,5730,5760,5720,1513
20240603,101200,2336106070,5730,5710,5730,5710,299
20240603,101100,2334395830,5710,5710,5710,5700,1286
20240603,101000,2327063130,5690,5710,5710,5690,3029
20240603,100900,2309795270,5710,5720,5720,5710,6736
20240603,100800,2271275380,5720,5730,5740,5720,1601
20240603,100700,2262102570,5730,5750,5750,5730,688
20240603,100600,2258153460,5740,5740,5740,5730,1286
20240603,100500,2250776330,5740,5730,5740,5730,1319
20240603,100400,2243211680,5730,5740,5750,5730,3128
20240603,100300,2225264990,5740,5750,5760,5740,592
20240603,100200,2221863120,5750,5770,5770,5750,8110
20240603,100100,2175211810,5770,5770,5780,5770,2183
20240603,100000,2162615160,5770,5770,5780,5770,1933
20240603,095900,2151460590,5770,5780,5800,5770,1871
20240603,095800,2140647840,5780,5780,5800,5780,265
20240603,095700,2139115740,5800,5800,5800,5770,390
20240603,095600,2136856210,5770,5810,5810,5770,2090
20240603,095500,2124785140,5810,5820,5820,5810,367
20240603,095400,2122651570,5820,5770,5820,5760,10000
20240603,095300,2064746980,5780,5770,5780,5760,2365
20240603,095200,2051103770,5770,5770,5780,5760,2797
20240603,095100,2034969650,5770,5790,5790,5770,2229
20240603,095000,2022078400,5790,5790,5800,5780,2173
20240603,094900,2009504260,5800,5800,5810,5790,1488
20240603,094800,2000877640,5800,5780,5800,5780,1752
20240603,094700,1990730310,5810,5810,5820,5780,4015
20240603,094600,1967492410,5820,5780,5820,5780,5937
20240603,094500,1933068410,5780,5760,5780,5760,4571
20240603,094400,1906687050,5760,5750,5770,5730,9855
20240603,094300,1850028440,5750,5770,5790,5750,7713
20240603,094200,1805603840,5770,5790,5840,5740,14095
20240603,094100,1724210490,5800,5900,5900,5800,63511
20240603,094000,1351712040,5890,5860,5900,5850,21098
20240603,093900,1227762170,5870,5900,5910,5840,47477
20240603,093800,948143520,5870,5770,5900,5760,53016
20240603,093700,638244840,5820,5670,5880,5660,27124
20240603,093600,481583960,5670,5670,5670,5650,1271
20240603,093500,474385090,5670,5670,5680,5670,1115
20240603,093400,468060670,5670,5660,5670,5650,678
20240603,093300,464220680,5660,5660,5660,5660,144
20240603,093200,463405640,5660,5650,5660,5650,2379
20240603,093100,449953210,5650,5670,5680,5650,1610
20240603,093000,440838060,5680,5670,5680,5670,104
20240603,092900,440248210,5670,5670,5680,5670,454
20240603,092800,437670840,5680,5650,5680,5650,144
20240603,092700,436856250,5650,5680,5680,5650,313
20240603,092600,435085600,5680,5660,5680,5660,2589
20240603,092500,420412970,5660,5670,5670,5660,309
20240603,092400,418664010,5690,5670,5700,5650,5215
20240603,092300,389057180,5680,5670,5680,5660,2846
20240603,092200,372907400,5680,5680,5680,5650,2141
20240603,092100,360759810,5680,5680,5680,5660,1133
20240603,092000,354326680,5680,5690,5690,5660,1317
20240603,091900,346843150,5690,5670,5700,5670,9023
20240603,091800,295568930,5670,5660,5680,5660,4021
20240603,091700,272781660,5660,5650,5660,5650,2314
20240603,091600,259694640,5650,5640,5660,5640,3042
20240603,091500,242520450,5640,5630,5650,5610,1977
20240603,091400,231397780,5600,5640,5640,5600,480
20240603,091300,228700530,5640,5640,5660,5630,4005
20240603,091200,206109740,5630,5570,5630,5560,2316
20240603,091100,193113710,5560,5580,5600,5550,321
20240603,091000,191320250,5600,5620,5620,5540,2765
20240603,090900,175896030,5610,5580,5630,5580,2375
20240603,090800,162602660,5600,5600,5610,5580,4267
20240603,090700,138684130,5600,5570,5600,5570,1723
20240603,090600,129064310,5580,5600,5600,5510,4272
20240603,090500,105321910,5600,5580,5600,5580,2428
20240603,090400,91744250,5580,5570,5580,5540,2580
20240603,090300,77367420,5530,5540,5570,5530,3242
20240603,090200,59349920,5520,5500,5520,5500,3155
20240603,090100,41945380,5500,5510,5510,5500,826
20240603,090000,37398170,5520,5530,5540,5520,6740