stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,192600,905221435,2480,2480,2480,2480,7851
20240604,192500,905221435,2480,2480,2480,2480,0
20240604,192400,905221435,2480,2480,2480,2480,0
20240604,192300,905221435,2480,2480,2480,2480,0
20240604,192200,905221435,2480,2480,2480,2480,0
20240604,192100,905221435,2480,2480,2480,2480,0
20240604,192000,905221435,2480,2480,2480,2480,0
20240604,191900,905221435,2480,2480,2480,2480,0
20240604,191800,905221435,2480,2480,2480,2480,0
20240604,191700,905221435,2480,2480,2480,2480,0
20240604,191600,905221435,2480,2480,2480,2480,0
20240604,191500,905221435,2480,2480,2480,2480,0
20240604,191400,905221435,2480,2480,2480,2480,0
20240604,191300,905221435,2480,2480,2480,2480,0
20240604,191200,905221435,2480,2480,2480,2480,0
20240604,191100,905221435,2480,2480,2480,2480,0
20240604,191000,905221435,2480,2480,2480,2480,0
20240604,190900,905221435,2480,2480,2480,2480,0
20240604,190800,905221435,2480,2480,2480,2480,0
20240604,190700,905221435,2480,2480,2480,2480,0
20240604,190600,905221435,2480,2480,2480,2480,0
20240604,190500,905221435,2480,2480,2480,2480,0
20240604,190400,905221435,2480,2480,2480,2480,0
20240604,190300,905221435,2480,2480,2480,2480,0
20240604,190200,905221435,2480,2480,2480,2480,0
20240604,190100,905221435,2480,2480,2480,2480,0
20240604,190000,905221435,2480,2480,2480,2480,0
20240604,185900,905221435,2480,2480,2480,2480,0
20240604,185800,905221435,2480,2480,2480,2480,0
20240604,185700,905221435,2480,2480,2480,2480,0
20240604,185600,905221435,2480,2480,2480,2480,7851
20240604,185500,905221435,2480,2480,2480,2480,0
20240604,185400,905221435,2480,2480,2480,2480,0
20240604,185300,905221435,2480,2480,2480,2480,0
20240604,185200,905221435,2480,2480,2480,2480,0
20240604,185100,905221435,2480,2480,2480,2480,0
20240604,185000,905221435,2480,2480,2480,2480,0
20240604,184900,905221435,2480,2480,2480,2480,0
20240604,184800,905221435,2480,2480,2480,2480,0
20240604,184700,905221435,2480,2480,2480,2480,0
20240604,184600,905221435,2480,2480,2480,2480,0
20240604,184500,905221435,2480,2480,2480,2480,0
20240604,184400,905221435,2480,2480,2480,2480,0
20240604,184300,905221435,2480,2480,2480,2480,0
20240604,184200,905221435,2480,2480,2480,2480,0
20240604,184100,905221435,2480,2480,2480,2480,0
20240604,184000,905221435,2480,2480,2480,2480,0
20240604,183900,905221435,2480,2480,2480,2480,0
20240604,183800,905221435,2480,2480,2480,2480,0
20240604,183700,905221435,2480,2480,2480,2480,0
20240604,183600,905221435,2480,2480,2480,2480,0
20240604,183500,905221435,2480,2480,2480,2480,0
20240604,183400,905221435,2480,2480,2480,2480,0
20240604,183300,905221435,2480,2480,2480,2480,0
20240604,183200,905221435,2480,2480,2480,2480,0
20240604,183100,905221435,2480,2480,2480,2480,0
20240604,183000,905221435,2480,2480,2480,2480,0
20240604,182900,905221435,2480,2480,2480,2480,0
20240604,182800,905221435,2480,2480,2480,2480,0
20240604,182700,905221435,2480,2480,2480,2480,0
20240604,182600,905221435,2480,2480,2480,2480,7851
20240604,182500,905221435,2480,2480,2480,2480,0
20240604,182400,905221435,2480,2480,2480,2480,0
20240604,182300,905221435,2480,2480,2480,2480,0
20240604,182200,905221435,2480,2480,2480,2480,0
20240604,182100,905221435,2480,2480,2480,2480,0
20240604,182000,905221435,2480,2480,2480,2480,0
20240604,181900,905221435,2480,2480,2480,2480,0
20240604,181800,905221435,2480,2480,2480,2480,0
20240604,181700,905221435,2480,2480,2480,2480,0
20240604,181600,905221435,2480,2480,2480,2480,0
20240604,181500,905221435,2480,2480,2480,2480,0
20240604,181400,905221435,2480,2480,2480,2480,0
20240604,181300,905221435,2480,2480,2480,2480,0
20240604,181200,905221435,2480,2480,2480,2480,0
20240604,181100,905221435,2480,2480,2480,2480,0
20240604,181000,905221435,2480,2480,2480,2480,0
20240604,180900,905221435,2480,2480,2480,2480,0
20240604,180800,905221435,2480,2480,2480,2480,0
20240604,180700,905221435,2480,2480,2480,2480,0
20240604,180600,905221435,2480,2480,2480,2480,0
20240604,180500,905221435,2480,2480,2480,2480,0
20240604,180400,905221435,2480,2480,2480,2480,0
20240604,180300,905221435,2480,2480,2480,2480,0
20240604,180200,905221435,2480,2480,2480,2480,0
20240604,180100,905221435,2480,2480,2480,2480,0
20240604,180000,905221435,2480,2480,2480,2480,0
20240604,175900,905221435,2480,2480,2480,2480,0
20240604,175800,905221435,2480,2480,2480,2480,0
20240604,175700,905221435,2480,2480,2480,2480,0
20240604,175600,905221435,2480,2480,2480,2480,7851
20240604,175500,905221435,2480,2480,2480,2480,0
20240604,175400,905221435,2480,2480,2480,2480,0
20240604,175300,905221435,2480,2480,2480,2480,0
20240604,175200,905221435,2480,2480,2480,2480,0
20240604,175100,905221435,2480,2480,2480,2480,0
20240604,175000,905221435,2480,2480,2480,2480,0
20240604,174900,905221435,2480,2480,2480,2480,0
20240604,174800,905221435,2480,2480,2480,2480,0
20240604,174700,905221435,2480,2480,2480,2480,0
20240604,174600,905221435,2480,2480,2480,2480,0
20240604,174500,905221435,2480,2480,2480,2480,0
20240604,174400,905221435,2480,2480,2480,2480,0
20240604,174300,905221435,2480,2480,2480,2480,0
20240604,174200,905221435,2480,2480,2480,2480,0
20240604,174100,905221435,2480,2480,2480,2480,0
20240604,174000,905221435,2480,2480,2480,2480,0
20240604,173900,905221435,2480,2480,2480,2480,0
20240604,173800,905221435,2480,2480,2480,2480,0
20240604,173700,905221435,2480,2480,2480,2480,0
20240604,173600,905221435,2480,2480,2480,2480,0
20240604,173500,905221435,2480,2480,2480,2480,0
20240604,173400,905221435,2480,2480,2480,2480,0
20240604,173300,905221435,2480,2480,2480,2480,0
20240604,173200,905221435,2480,2480,2480,2480,0
20240604,173100,905221435,2480,2480,2480,2480,0
20240604,173000,905221435,2480,2480,2480,2480,0
20240604,172900,905221435,2480,2480,2480,2480,0
20240604,172800,905221435,2480,2480,2480,2480,0
20240604,172700,905221435,2480,2480,2480,2480,0
20240604,172600,905221435,2480,2480,2480,2480,7851
20240604,172500,905221435,2480,2480,2480,2480,0
20240604,172400,905221435,2480,2480,2480,2480,0
20240604,172300,905221435,2480,2480,2480,2480,0
20240604,172200,905221435,2480,2480,2480,2480,0
20240604,172100,905221435,2480,2480,2480,2480,0
20240604,172000,905221435,2480,2480,2480,2480,0
20240604,171900,905221435,2480,2480,2480,2480,0
20240604,171800,905221435,2480,2480,2480,2480,0
20240604,171700,905221435,2480,2480,2480,2480,0
20240604,171600,905221435,2480,2480,2480,2480,0
20240604,171500,905221435,2480,2480,2480,2480,0
20240604,171400,905221435,2480,2480,2480,2480,0
20240604,171300,905221435,2480,2480,2480,2480,0
20240604,171200,905221435,2480,2480,2480,2480,0
20240604,171100,905221435,2480,2480,2480,2480,0
20240604,171000,905221435,2480,2480,2480,2480,0
20240604,170900,905221435,2480,2480,2480,2480,0
20240604,170800,905221435,2480,2480,2480,2480,0
20240604,170700,905221435,2480,2480,2480,2480,0
20240604,170600,905221435,2480,2480,2480,2480,0
20240604,170500,905221435,2480,2480,2480,2480,0
20240604,170400,905221435,2480,2480,2480,2480,0
20240604,170300,905221435,2480,2480,2480,2480,0
20240604,170200,905221435,2480,2480,2480,2480,0
20240604,170100,905221435,2480,2480,2480,2480,0
20240604,170000,905221435,2480,2480,2480,2480,0
20240604,165900,905221435,2480,2480,2480,2480,0
20240604,165800,905221435,2480,2480,2480,2480,0
20240604,165700,905221435,2480,2480,2480,2480,0
20240604,165600,905221435,2480,2480,2480,2480,7851
20240604,165500,905221435,2480,2480,2480,2480,0
20240604,165400,905221435,2480,2480,2480,2480,0
20240604,165300,905221435,2480,2480,2480,2480,0
20240604,165200,905221435,2480,2480,2480,2480,0
20240604,165100,905221435,2480,2480,2480,2480,0
20240604,165000,905221435,2480,2480,2480,2480,0
20240604,164900,905221435,2480,2480,2480,2480,0
20240604,164800,905221435,2480,2480,2480,2480,0
20240604,164700,905221435,2480,2480,2480,2480,0
20240604,164600,905221435,2480,2480,2480,2480,0
20240604,164500,905221435,2480,2480,2480,2480,0
20240604,164400,905221435,2480,2480,2480,2480,0
20240604,164300,905221435,2480,2480,2480,2480,0
20240604,164200,905221435,2480,2480,2480,2480,0
20240604,164100,905221435,2480,2480,2480,2480,0
20240604,164000,905221435,2480,2480,2480,2480,0
20240604,163900,905221435,2480,2480,2480,2480,0
20240604,163800,905221435,2480,2480,2480,2480,0
20240604,163700,905221435,2480,2480,2480,2480,0
20240604,163600,905221435,2480,2480,2480,2480,0
20240604,163500,905221435,2480,2480,2480,2480,0
20240604,163400,905221435,2480,2480,2480,2480,0
20240604,163300,905221435,2480,2480,2480,2480,0
20240604,163200,905221435,2480,2480,2480,2480,0
20240604,163100,905221435,2480,2480,2480,2480,0
20240604,163000,905221435,2480,2480,2480,2480,0
20240604,162900,905221435,2480,2480,2480,2480,0
20240604,162800,905221435,2480,2480,2480,2480,0
20240604,162700,905221435,2480,2480,2480,2480,0
20240604,162600,905221435,2480,2480,2480,2480,7851
20240604,162500,905221435,2480,2480,2480,2480,0
20240604,162400,905221435,2480,2480,2480,2480,0
20240604,162300,905221435,2480,2480,2480,2480,0
20240604,162200,905221435,2480,2480,2480,2480,0
20240604,162100,905221435,2480,2480,2480,2480,0
20240604,162000,905221435,2480,2480,2480,2480,0
20240604,161900,905221435,2480,2480,2480,2480,0
20240604,161800,905221435,2480,2480,2480,2480,0
20240604,161700,905221435,2480,2480,2480,2480,0
20240604,161600,905221435,2480,2480,2480,2480,0
20240604,161500,905221435,2480,2480,2480,2480,0
20240604,161400,905221435,2480,2480,2480,2480,0
20240604,161300,905221435,2480,2480,2480,2480,0
20240604,161200,905221435,2480,2480,2480,2480,0
20240604,161100,905221435,2480,2480,2480,2480,0
20240604,161000,905221435,2480,2480,2480,2480,0
20240604,160900,905221435,2480,2480,2480,2480,0
20240604,160800,905221435,2480,2480,2480,2480,0
20240604,160700,905221435,2480,2480,2480,2480,0
20240604,160600,905221435,2480,2480,2480,2480,0
20240604,160500,905221435,2480,2480,2480,2480,0
20240604,160400,905221435,2480,2480,2480,2480,0
20240604,160300,905221435,2480,2480,2480,2480,0
20240604,160200,905221435,2480,2480,2480,2480,0
20240604,160100,905221435,2480,2480,2480,2480,0
20240604,160000,905221435,2480,2480,2480,2480,0
20240604,155900,905221435,2480,2480,2480,2480,0
20240604,155800,905221435,2480,2480,2480,2480,0
20240604,155700,905221435,2480,2480,2480,2480,0
20240604,155600,905221435,2480,2480,2480,2480,7851
20240604,155500,905221435,2480,2480,2480,2480,0
20240604,155400,905221435,2480,2480,2480,2480,0
20240604,155300,905221435,2480,2480,2480,2480,0
20240604,155200,905221435,2480,2480,2480,2480,0
20240604,155100,905221435,2480,2480,2480,2480,0
20240604,155000,905221435,2480,2480,2480,2480,0
20240604,154900,905221435,2480,2480,2480,2480,0
20240604,154800,905221435,2480,2480,2480,2480,0
20240604,154700,905221435,2480,2480,2480,2480,0
20240604,154600,905221435,2480,2480,2480,2480,0
20240604,154500,905221435,2480,2480,2480,2480,0
20240604,154400,905221435,2480,2480,2480,2480,0
20240604,154300,905221435,2480,2480,2480,2480,0
20240604,154200,905221435,2480,2480,2480,2480,0
20240604,154100,905221435,2480,2480,2480,2480,0
20240604,154000,905221435,2480,2480,2480,2480,0
20240604,153900,905221435,2480,2480,2480,2480,0
20240604,153800,905221435,2480,2480,2480,2480,0
20240604,153700,905221435,2480,2480,2480,2480,0
20240604,153600,905221435,2480,2480,2480,2480,0
20240604,153500,905221435,2480,2480,2480,2480,0
20240604,153400,905221435,2480,2480,2480,2480,0
20240604,153300,905221435,2480,2480,2480,2480,0
20240604,153200,905221435,2480,2480,2480,2480,0
20240604,153100,905221435,2480,2480,2480,2480,0
20240604,153000,905221435,2480,2480,2480,2480,7851
20240604,152900,885750955,2490,2490,2490,2490,0
20240604,152800,885750955,2490,2490,2490,2490,0
20240604,152700,885750955,2490,2490,2490,2490,0
20240604,152600,885750955,2490,2490,2490,2490,0
20240604,152500,885750955,2490,2490,2490,2490,0
20240604,152400,885750955,2490,2490,2490,2490,0
20240604,152300,885750955,2490,2490,2490,2490,0
20240604,152200,885750955,2490,2490,2490,2490,0
20240604,152100,885750955,2490,2490,2490,2490,0
20240604,152000,885750955,2490,2490,2490,2490,0
20240604,151900,885750955,2490,2490,2490,2480,329
20240604,151800,884932185,2490,2490,2490,2490,4
20240604,151700,884922225,2480,2485,2490,2480,601
20240604,151600,883428805,2485,2485,2485,2485,2241
20240604,151500,877859920,2490,2495,2495,2485,876
20240604,151400,875680205,2490,2495,2495,2490,2417
20240604,151300,869661870,2490,2490,2490,2490,7077
20240604,151200,852040140,2490,2495,2495,2490,1617
20240604,151100,848010200,2495,2495,2495,2495,127
20240604,151000,847693335,2495,2495,2500,2495,2140
20240604,150900,842354025,2495,2500,2500,2495,88
20240604,150800,842134065,2500,2500,2500,2500,0
20240604,150700,842134065,2500,2495,2500,2495,248
20240604,150600,841515290,2495,2495,2500,2495,228
20240604,150500,840946415,2495,2495,2495,2495,2496
20240604,150400,834718895,2495,2495,2495,2495,90
20240604,150300,834494345,2495,2495,2495,2495,500
20240604,150200,833246845,2500,2500,2500,2495,614
20240604,150100,831714895,2495,2495,2495,2495,724
20240604,150000,829908515,2500,2500,2500,2500,0
20240604,145900,829908515,2500,2500,2505,2500,403
20240604,145800,828901010,2500,2500,2500,2500,736
20240604,145700,827061010,2500,2500,2500,2500,119
20240604,145600,826763510,2500,2495,2500,2495,2186
20240604,145500,821309390,2495,2495,2495,2495,200
20240604,145400,820810390,2495,2495,2495,2495,2559
20240604,145300,814425685,2500,2500,2500,2500,28
20240604,145200,814355685,2500,2500,2500,2500,41
20240604,145100,814253185,2495,2495,2495,2495,10
20240604,145000,814228235,2505,2505,2505,2505,0
20240604,144900,814228235,2505,2505,2505,2505,39
20240604,144800,814130540,2505,2505,2505,2505,592
20240604,144700,812647580,2505,2505,2505,2505,39
20240604,144600,812549885,2505,2495,2505,2490,1889
20240604,144500,807843645,2500,2500,2500,2500,101
20240604,144400,807591145,2500,2500,2500,2500,0
20240604,144300,807591145,2500,2500,2500,2500,0
20240604,144200,807591145,2500,2500,2500,2500,68
20240604,144100,807421145,2495,2500,2500,2495,111
20240604,144000,807144185,2500,2490,2500,2490,550
20240604,143900,805769685,2490,2495,2495,2490,600
20240604,143800,804273185,2495,2495,2495,2495,0
20240604,143700,804273185,2495,2495,2495,2495,0
20240604,143600,804273185,2495,2495,2495,2495,0
20240604,143500,804273185,2495,2495,2495,2495,3
20240604,143400,804265700,2495,2495,2495,2495,140
20240604,143300,803916400,2495,2495,2495,2495,0
20240604,143200,803916400,2495,2495,2495,2490,169
20240604,143100,803495350,2495,2495,2495,2495,41
20240604,143000,803393055,2500,2500,2500,2500,0
20240604,142900,803393055,2500,2500,2500,2500,6
20240604,142800,803378055,2500,2500,2500,2500,0
20240604,142700,803378055,2500,2490,2500,2490,17
20240604,142600,803335695,2490,2490,2490,2490,1065
20240604,142500,800683845,2490,2490,2490,2490,2
20240604,142400,800678865,2490,2490,2490,2490,0
20240604,142300,800678865,2490,2490,2490,2490,1
20240604,142200,800676375,2490,2490,2490,2490,1
20240604,142100,800673885,2490,2490,2490,2490,0
20240604,142000,800673885,2490,2490,2490,2490,0
20240604,141900,800673885,2490,2490,2490,2490,0
20240604,141800,800673885,2490,2490,2490,2490,0
20240604,141700,800673885,2490,2500,2500,2490,203
20240604,141600,800168385,2500,2500,2500,2500,0
20240604,141500,800168385,2500,2500,2500,2500,0
20240604,141400,800168385,2500,2500,2500,2500,0
20240604,141300,800168385,2500,2500,2500,2500,0
20240604,141200,800168385,2500,2500,2500,2500,0
20240604,141100,800168385,2500,2500,2500,2500,0
20240604,141000,800168385,2500,2495,2500,2495,20
20240604,140900,800118450,2495,2495,2495,2495,2507
20240604,140800,793863485,2495,2495,2495,2495,150
20240604,140700,793489235,2495,2495,2495,2490,153
20240604,140600,793107550,2495,2495,2495,2495,0
20240604,140500,793107550,2495,2495,2495,2495,4
20240604,140400,793097570,2490,2490,2490,2490,399
20240604,140300,792104060,2495,2495,2495,2495,0
20240604,140200,792104060,2495,2495,2495,2495,3336
20240604,140100,783780740,2495,2495,2495,2495,100
20240604,140000,783531240,2495,2495,2495,2495,0
20240604,135900,783531240,2495,2495,2495,2495,0
20240604,135800,783531240,2495,2495,2495,2495,0
20240604,135700,783531240,2495,2500,2500,2495,705
20240604,135600,781772260,2495,2495,2495,2495,120
20240604,135500,781472860,2495,2495,2495,2495,825
20240604,135400,779414485,2495,2500,2500,2495,48
20240604,135300,779294685,2495,2495,2495,2495,0
20240604,135200,779294685,2495,2500,2500,2495,1854
20240604,135100,774668950,2500,2500,2500,2500,0
20240604,135000,774668950,2500,2500,2500,2500,1
20240604,134900,774666450,2500,2500,2500,2500,90
20240604,134800,774441450,2495,2495,2495,2495,0
20240604,134700,774441450,2495,2500,2500,2495,41
20240604,134600,774339150,2500,2495,2500,2495,74
20240604,134500,774154515,2495,2495,2495,2495,184
20240604,134400,773695435,2495,2495,2495,2495,0
20240604,134300,773695435,2495,2495,2495,2495,0
20240604,134200,773695435,2495,2490,2495,2490,12
20240604,134100,773665550,2495,2495,2495,2495,2579
20240604,134000,767230945,2495,2495,2495,2495,2408
20240604,133900,761222985,2500,2500,2500,2500,1
20240604,133800,761220485,2495,2495,2500,2495,53
20240604,133700,761088050,2500,2500,2500,2500,40
20240604,133600,760988050,2495,2500,2500,2495,3428
20240604,133500,752420555,2500,2500,2500,2500,0
20240604,133400,752420555,2500,2500,2500,2500,789
20240604,133300,750448055,2500,2500,2500,2500,49
20240604,133200,750325555,2505,2505,2505,2505,147
20240604,133100,749957320,2505,2505,2505,2505,64
20240604,133000,749797000,2505,2500,2505,2500,1155
20240604,132900,746908680,2505,2505,2505,2505,2180
20240604,132800,741447780,2510,2515,2515,2510,1049
20240604,132700,738814590,2515,2515,2515,2515,2000
20240604,132600,733784590,2515,2520,2520,2515,40
20240604,132500,733683965,2515,2515,2515,2515,13
20240604,132400,733651270,2520,2515,2520,2515,257
20240604,132300,733004880,2515,2515,2515,2515,1222
20240604,132200,729931550,2525,2525,2525,2525,1
20240604,132100,729929025,2525,2525,2525,2525,3
20240604,132000,729921450,2525,2525,2525,2525,2
20240604,131900,729916400,2525,2525,2525,2525,0
20240604,131800,729916400,2525,2525,2525,2525,1128
20240604,131700,727068200,2520,2520,2520,2520,716
20240604,131600,725263880,2520,2525,2525,2520,1614
20240604,131500,721196415,2525,2530,2530,2525,1531
20240604,131400,717329930,2530,2520,2530,2520,517
20240604,131300,716022510,2530,2530,2535,2530,755
20240604,131200,714111680,2530,2520,2545,2520,37528
20240604,131100,619103200,2520,2510,2520,2510,7867
20240604,131000,599298855,2510,2505,2510,2505,524
20240604,130900,597986145,2500,2500,2500,2500,22
20240604,130800,597931145,2505,2510,2510,2505,330
20240604,130700,597104490,2505,2510,2510,2505,3
20240604,130600,597096970,2505,2505,2505,2505,37
20240604,130500,597004285,2505,2505,2505,2505,0
20240604,130400,597004285,2505,2505,2505,2505,2
20240604,130300,596999275,2510,2510,2510,2510,540
20240604,130200,595643875,2525,2525,2525,2525,0
20240604,130100,595643875,2525,2525,2525,2525,0
20240604,130000,595643875,2525,2525,2525,2525,77
20240604,125900,595449450,2515,2515,2515,2515,1201
20240604,125800,592428935,2525,2520,2525,2520,426
20240604,125700,591353550,2525,2525,2525,2525,1010
20240604,125600,588803300,2520,2520,2520,2520,200
20240604,125500,588299300,2525,2520,2525,2520,700
20240604,125400,586532050,2505,2505,2505,2505,0
20240604,125300,586532050,2505,2505,2505,2505,1
20240604,125200,586529545,2505,2510,2525,2505,13404
20240604,125100,552721545,2515,2505,2515,2505,7023
20240604,125000,535095485,2505,2505,2505,2505,0
20240604,124900,535095485,2505,2505,2505,2505,5
20240604,124800,535082960,2495,2495,2495,2495,0
20240604,124700,535082960,2495,2495,2495,2495,0
20240604,124600,535082960,2495,2495,2495,2495,938
20240604,124500,532742650,2505,2500,2505,2500,7826
20240604,124400,513144090,2500,2500,2500,2500,0
20240604,124300,513144090,2500,2500,2500,2500,0
20240604,124200,513144090,2500,2500,2500,2500,6
20240604,124100,513129090,2500,2500,2500,2500,0
20240604,124000,513129090,2500,2500,2500,2500,0
20240604,123900,513129090,2500,2500,2500,2500,0
20240604,123800,513129090,2500,2500,2500,2500,0
20240604,123700,513129090,2500,2500,2500,2500,134
20240604,123600,512794090,2500,2500,2500,2500,1070
20240604,123500,510119090,2500,2500,2500,2500,9737
20240604,123400,485776590,2495,2495,2495,2495,1500
20240604,123300,482034090,2500,2500,2500,2500,0
20240604,123200,482034090,2500,2500,2500,2500,2000
20240604,123100,477034090,2495,2495,2495,2495,10
20240604,123000,477009140,2500,2500,2500,2500,0
20240604,122900,477009140,2500,2500,2500,2500,10
20240604,122800,476984140,2500,2500,2500,2500,0
20240604,122700,476984140,2500,2500,2500,2500,10
20240604,122600,476959140,2500,2495,2500,2495,61
20240604,122500,476806940,2495,2495,2495,2495,0
20240604,122400,476806940,2495,2500,2500,2495,3974
20240604,122300,466891510,2495,2495,2495,2495,0
20240604,122200,466891510,2495,2495,2495,2495,0
20240604,122100,466891510,2495,2495,2495,2495,0
20240604,122000,466891510,2495,2495,2495,2495,259
20240604,121900,466245305,2495,2495,2495,2495,0
20240604,121800,466245305,2495,2490,2495,2490,474
20240604,121700,465063790,2490,2490,2490,2490,0
20240604,121600,465063790,2490,2490,2490,2490,35
20240604,121500,464976640,2490,2490,2490,2490,48
20240604,121400,464857120,2485,2485,2485,2485,0
20240604,121300,464857120,2485,2485,2485,2485,11
20240604,121200,464829785,2485,2490,2490,2485,325
20240604,121100,464020785,2490,2490,2490,2490,0
20240604,121000,464020785,2490,2490,2490,2490,4
20240604,120900,464010825,2495,2495,2495,2495,0
20240604,120800,464010825,2495,2495,2495,2495,0
20240604,120700,464010825,2495,2495,2495,2495,0
20240604,120600,464010825,2495,2495,2495,2495,0
20240604,120500,464010825,2495,2495,2495,2495,1
20240604,120400,464008330,2490,2490,2490,2490,10
20240604,120300,463983430,2490,2490,2490,2490,0
20240604,120200,463983430,2490,2490,2490,2490,0
20240604,120100,463983430,2490,2490,2490,2490,0
20240604,120000,463983430,2490,2490,2490,2490,0
20240604,115900,463983430,2490,2490,2490,2490,1000
20240604,115800,461493430,2495,2495,2495,2495,1
20240604,115700,461490935,2500,2500,2500,2500,0
20240604,115600,461490935,2500,2500,2500,2500,0
20240604,115500,461490935,2500,2500,2500,2500,1
20240604,115400,461488435,2500,2500,2500,2500,90
20240604,115300,461263435,2500,2500,2500,2500,0
20240604,115200,461263435,2500,2500,2500,2500,20
20240604,115100,461213435,2495,2490,2495,2490,246
20240604,115000,460600240,2490,2490,2490,2490,203
20240604,114900,460094770,2490,2490,2490,2490,500
20240604,114800,458849770,2480,2485,2485,2480,85
20240604,114700,458638770,2480,2480,2480,2480,0
20240604,114600,458638770,2480,2480,2480,2480,0
20240604,114500,458638770,2480,2480,2480,2480,236
20240604,114400,458053490,2480,2480,2480,2480,0
20240604,114300,458053490,2480,2490,2490,2480,462
20240604,114200,456905535,2485,2485,2485,2485,0
20240604,114100,456905535,2485,2485,2485,2485,55
20240604,114000,456768860,2490,2490,2490,2490,5
20240604,113900,456756410,2490,2490,2490,2490,16
20240604,113800,456716570,2490,2490,2490,2490,0
20240604,113700,456716570,2490,2490,2490,2490,100
20240604,113600,456467570,2480,2480,2480,2480,4500
20240604,113500,445307570,2490,2490,2490,2490,0
20240604,113400,445307570,2490,2490,2490,2490,1
20240604,113300,445305080,2485,2485,2485,2485,0
20240604,113200,445305080,2485,2485,2485,2485,1041
20240604,113100,442718195,2485,2485,2485,2485,0
20240604,113000,442718195,2485,2485,2485,2485,409
20240604,112900,441701830,2485,2485,2485,2485,0
20240604,112800,441701830,2485,2485,2485,2485,0
20240604,112700,441701830,2485,2485,2485,2485,0
20240604,112600,441701830,2485,2485,2485,2485,1002
20240604,112500,439211860,2485,2485,2485,2485,0
20240604,112400,439211860,2485,2485,2485,2485,0
20240604,112300,439211860,2485,2485,2485,2485,1570
20240604,112200,435310410,2490,2490,2490,2490,0
20240604,112100,435310410,2490,2490,2490,2490,954
20240604,112000,432934950,2490,2490,2490,2490,0
20240604,111900,432934950,2490,2490,2490,2490,32
20240604,111800,432855270,2490,2500,2500,2490,6
20240604,111700,432840320,2500,2500,2500,2500,3
20240604,111600,432832820,2500,2500,2500,2500,0
20240604,111500,432832820,2500,2500,2500,2500,1
20240604,111400,432830320,2500,2500,2500,2500,1
20240604,111300,432827820,2495,2490,2495,2490,880
20240604,111200,430632720,2490,2490,2490,2490,0
20240604,111100,430632720,2490,2490,2490,2490,0
20240604,111000,430632720,2490,2490,2490,2490,48
20240604,110900,430513200,2490,2500,2500,2490,300
20240604,110800,429765200,2500,2500,2500,2500,0
20240604,110700,429765200,2500,2500,2500,2500,0
20240604,110600,429765200,2500,2500,2500,2500,0
20240604,110500,429765200,2500,2500,2500,2500,0
20240604,110400,429765200,2500,2490,2500,2490,144
20240604,110300,429406630,2490,2490,2490,2490,0
20240604,110200,429406630,2490,2490,2490,2490,0
20240604,110100,429406630,2490,2490,2490,2490,0
20240604,110000,429406630,2490,2490,2490,2490,0
20240604,105900,429406630,2490,2490,2490,2490,2162
20240604,105800,424023250,2500,2500,2500,2500,0
20240604,105700,424023250,2500,2500,2500,2500,10
20240604,105600,423998250,2500,2500,2500,2500,0
20240604,105500,423998250,2500,2500,2500,2500,1
20240604,105400,423995750,2505,2505,2505,2505,0
20240604,105300,423995750,2505,2505,2505,2505,0
20240604,105200,423995750,2505,2490,2505,2490,6090
20240604,105100,408767455,2490,2490,2490,2490,425
20240604,105000,407709205,2490,2490,2490,2490,165
20240604,104900,407298355,2495,2490,2495,2490,197
20240604,104800,406807790,2490,2490,2490,2490,0
20240604,104700,406807790,2490,2490,2490,2490,20
20240604,104600,406757990,2495,2495,2495,2495,0
20240604,104500,406757990,2495,2495,2495,2495,0
20240604,104400,406757990,2495,2495,2495,2495,0
20240604,104300,406757990,2495,2495,2495,2495,0
20240604,104200,406757990,2495,2495,2495,2495,1
20240604,104100,406755495,2485,2485,2485,2485,0
20240604,104000,406755495,2485,2485,2485,2485,0
20240604,103900,406755495,2485,2485,2485,2485,11
20240604,103800,406728160,2485,2485,2485,2485,220
20240604,103700,406181460,2495,2495,2495,2495,0
20240604,103600,406181460,2495,2495,2495,2495,13
20240604,103500,406149025,2495,2495,2495,2495,0
20240604,103400,406149025,2495,2495,2495,2495,0
20240604,103300,406149025,2495,2495,2495,2495,0
20240604,103200,406149025,2495,2485,2495,2485,5069
20240604,103100,393552550,2490,2490,2490,2490,50
20240604,103000,393428050,2490,2490,2490,2490,749
20240604,102900,391563040,2490,2490,2490,2490,0
20240604,102800,391563040,2490,2490,2490,2490,60
20240604,102700,391413640,2495,2495,2495,2495,23
20240604,102600,391356255,2490,2490,2495,2490,15018
20240604,102500,353886955,2495,2495,2495,2490,1511
20240604,102400,350120615,2495,2495,2495,2495,1826
20240604,102300,345564745,2495,2500,2500,2495,76
20240604,102200,345375075,2495,2500,2500,2495,64
20240604,102100,345215305,2505,2505,2505,2505,100
20240604,102000,344964805,2505,2505,2505,2505,0
20240604,101900,344964805,2505,2505,2505,2505,0
20240604,101800,344964805,2505,2505,2505,2505,0
20240604,101700,344964805,2505,2505,2505,2505,22
20240604,101600,344909695,2495,2500,2500,2495,156
20240604,101500,344519920,2495,2495,2495,2495,200
20240604,101400,344020920,2495,2490,2495,2490,440
20240604,101300,342925120,2495,2495,2495,2495,40
20240604,101200,342825320,2495,2490,2495,2490,1160
20240604,101100,339936910,2495,2495,2495,2495,141
20240604,101000,339585115,2500,2500,2500,2500,39
20240604,100900,339487615,2500,2500,2500,2500,4
20240604,100800,339477615,2500,2500,2500,2500,338
20240604,100700,338632615,2500,2495,2500,2490,2136
20240604,100600,333301340,2500,2500,2500,2500,1
20240604,100500,333298840,2500,2500,2500,2500,910
20240604,100400,331023840,2500,2500,2500,2500,0
20240604,100300,331023840,2500,2495,2500,2495,340
20240604,100200,330174445,2495,2495,2495,2495,2063
20240604,100100,325027260,2495,2495,2500,2495,51
20240604,100000,324899995,2500,2500,2500,2500,1050
20240604,095900,322274995,2500,2495,2500,2495,601
20240604,095800,320775495,2500,2500,2500,2495,87
20240604,095700,320558120,2500,2495,2500,2495,7
20240604,095600,320540650,2495,2500,2500,2495,8395
20240604,095500,299589345,2500,2500,2500,2500,166
20240604,095400,299174345,2500,2500,2505,2500,183
20240604,095300,298716445,2500,2505,2505,2500,119
20240604,095200,298418925,2500,2505,2505,2500,41
20240604,095100,298316320,2505,2505,2505,2505,50
20240604,095000,298191070,2505,2500,2505,2500,963
20240604,094900,295783565,2505,2505,2505,2505,10
20240604,094800,295758515,2510,2500,2510,2500,1123
20240604,094700,292948475,2500,2495,2510,2495,5271
20240604,094600,279775095,2495,2500,2500,2495,1114
20240604,094500,276995095,2500,2500,2500,2500,300
20240604,094400,276245095,2500,2500,2500,2495,1952
20240604,094300,271367595,2500,2500,2500,2500,3732
20240604,094200,262037595,2500,2500,2500,2500,3
20240604,094100,262030095,2505,2500,2505,2500,11
20240604,094000,262002590,2500,2500,2500,2500,282
20240604,093900,261297590,2505,2505,2505,2505,3
20240604,093800,261290075,2500,2505,2505,2500,537
20240604,093700,259947570,2505,2505,2505,2505,530
20240604,093600,258619920,2505,2505,2505,2500,669
20240604,093500,256947410,2500,2505,2505,2500,3008
20240604,093400,249427370,2505,2505,2505,2505,7348
20240604,093300,231020630,2510,2505,2510,2505,597
20240604,093200,229525130,2510,2505,2510,2505,305
20240604,093100,228761015,2505,2510,2510,2505,1242
20240604,093000,225649350,2510,2515,2515,2510,225
20240604,092900,225084570,2510,2510,2510,2510,1000
20240604,092800,222574570,2510,2510,2510,2510,5050
20240604,092700,209899070,2510,2505,2510,2500,1953
20240604,092600,205005900,2510,2510,2510,2510,0
20240604,092500,205005900,2510,2505,2510,2505,1101
20240604,092400,202242890,2510,2510,2510,2505,442
20240604,092300,201133520,2510,2510,2510,2510,179
20240604,092200,200684230,2510,2510,2510,2505,808
20240604,092100,198658650,2510,2510,2510,2510,326
20240604,092000,197840390,2510,2515,2515,2510,245
20240604,091900,197225435,2515,2490,2535,2485,23778
20240604,091800,137595640,2485,2490,2490,2485,1619
20240604,091700,133565365,2495,2495,2495,2495,345
20240604,091600,132704590,2495,2495,2495,2495,193
20240604,091500,132223055,2495,2495,2495,2495,780
20240604,091400,130276955,2495,2490,2495,2490,992
20240604,091300,127803185,2485,2485,2485,2485,554
20240604,091200,126426495,2485,2485,2485,2480,2104
20240604,091100,121199125,2485,2490,2490,2485,3303
20240604,091000,112974745,2490,2490,2490,2490,3970
20240604,090900,103089445,2490,2495,2495,2490,1735
20240604,090800,98763495,2495,2495,2495,2495,63
20240604,090700,98606310,2495,2500,2500,2490,2273
20240604,090600,92937425,2490,2510,2515,2490,1927
20240604,090500,88128555,2510,2490,2515,2490,10872
20240604,090400,60900205,2490,2495,2495,2490,2959
20240604,090300,53524270,2500,2500,2500,2500,1030
20240604,090200,50949270,2495,2490,2495,2490,4343
20240604,090100,40113990,2490,2495,2500,2490,5422
20240604,090000,26596875,2495,2495,2505,2495,9856