stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,194100,4516449210,2830,2830,2830,2830,4890
20240620,194000,4516449210,2830,2830,2830,2830,0
20240620,193900,4516449210,2830,2830,2830,2830,0
20240620,193800,4516449210,2830,2830,2830,2830,0
20240620,193700,4516449210,2830,2830,2830,2830,0
20240620,193600,4516449210,2830,2830,2830,2830,0
20240620,193500,4516449210,2830,2830,2830,2830,0
20240620,193400,4516449210,2830,2830,2830,2830,0
20240620,193300,4516449210,2830,2830,2830,2830,0
20240620,193200,4516449210,2830,2830,2830,2830,0
20240620,193100,4516449210,2830,2830,2830,2830,0
20240620,193000,4516449210,2830,2830,2830,2830,0
20240620,192900,4516449210,2830,2830,2830,2830,0
20240620,192800,4516449210,2830,2830,2830,2830,0
20240620,192700,4516449210,2830,2830,2830,2830,0
20240620,192600,4516449210,2830,2830,2830,2830,0
20240620,192500,4516449210,2830,2830,2830,2830,0
20240620,192400,4516449210,2830,2830,2830,2830,0
20240620,192300,4516449210,2830,2830,2830,2830,0
20240620,192200,4516449210,2830,2830,2830,2830,0
20240620,192100,4516449210,2830,2830,2830,2830,0
20240620,192000,4516449210,2830,2830,2830,2830,0
20240620,191900,4516449210,2830,2830,2830,2830,0
20240620,191800,4516449210,2830,2830,2830,2830,0
20240620,191700,4516449210,2830,2830,2830,2830,0
20240620,191600,4516449210,2830,2830,2830,2830,0
20240620,191500,4516449210,2830,2830,2830,2830,0
20240620,191400,4516449210,2830,2830,2830,2830,0
20240620,191300,4516449210,2830,2830,2830,2830,0
20240620,191200,4516449210,2830,2830,2830,2830,0
20240620,191100,4516449210,2830,2830,2830,2830,4890
20240620,191000,4516449210,2830,2830,2830,2830,0
20240620,190900,4516449210,2830,2830,2830,2830,0
20240620,190800,4516449210,2830,2830,2830,2830,0
20240620,190700,4516449210,2830,2830,2830,2830,0
20240620,190600,4516449210,2830,2830,2830,2830,0
20240620,190500,4516449210,2830,2830,2830,2830,0
20240620,190400,4516449210,2830,2830,2830,2830,0
20240620,190300,4516449210,2830,2830,2830,2830,0
20240620,190200,4516449210,2830,2830,2830,2830,0
20240620,190100,4516449210,2830,2830,2830,2830,0
20240620,190000,4516449210,2830,2830,2830,2830,0
20240620,185900,4516449210,2830,2830,2830,2830,0
20240620,185800,4516449210,2830,2830,2830,2830,0
20240620,185700,4516449210,2830,2830,2830,2830,0
20240620,185600,4516449210,2830,2830,2830,2830,0
20240620,185500,4516449210,2830,2830,2830,2830,0
20240620,185400,4516449210,2830,2830,2830,2830,0
20240620,185300,4516449210,2830,2830,2830,2830,0
20240620,185200,4516449210,2830,2830,2830,2830,0
20240620,185100,4516449210,2830,2830,2830,2830,0
20240620,185000,4516449210,2830,2830,2830,2830,0
20240620,184900,4516449210,2830,2830,2830,2830,0
20240620,184800,4516449210,2830,2830,2830,2830,0
20240620,184700,4516449210,2830,2830,2830,2830,0
20240620,184600,4516449210,2830,2830,2830,2830,0
20240620,184500,4516449210,2830,2830,2830,2830,0
20240620,184400,4516449210,2830,2830,2830,2830,0
20240620,184300,4516449210,2830,2830,2830,2830,0
20240620,184200,4516449210,2830,2830,2830,2830,0
20240620,184100,4516449210,2830,2830,2830,2830,4890
20240620,184000,4516449210,2830,2830,2830,2830,0
20240620,183900,4516449210,2830,2830,2830,2830,0
20240620,183800,4516449210,2830,2830,2830,2830,0
20240620,183700,4516449210,2830,2830,2830,2830,0
20240620,183600,4516449210,2830,2830,2830,2830,0
20240620,183500,4516449210,2830,2830,2830,2830,0
20240620,183400,4516449210,2830,2830,2830,2830,0
20240620,183300,4516449210,2830,2830,2830,2830,0
20240620,183200,4516449210,2830,2830,2830,2830,0
20240620,183100,4516449210,2830,2830,2830,2830,0
20240620,183000,4516449210,2830,2830,2830,2830,0
20240620,182900,4516449210,2830,2830,2830,2830,0
20240620,182800,4516449210,2830,2830,2830,2830,0
20240620,182700,4516449210,2830,2830,2830,2830,0
20240620,182600,4516449210,2830,2830,2830,2830,0
20240620,182500,4516449210,2830,2830,2830,2830,0
20240620,182400,4516449210,2830,2830,2830,2830,0
20240620,182300,4516449210,2830,2830,2830,2830,0
20240620,182200,4516449210,2830,2830,2830,2830,0
20240620,182100,4516449210,2830,2830,2830,2830,0
20240620,182000,4516449210,2830,2830,2830,2830,0
20240620,181900,4516449210,2830,2830,2830,2830,0
20240620,181800,4516449210,2830,2830,2830,2830,0
20240620,181700,4516449210,2830,2830,2830,2830,0
20240620,181600,4516449210,2830,2830,2830,2830,0
20240620,181500,4516449210,2830,2830,2830,2830,0
20240620,181400,4516449210,2830,2830,2830,2830,0
20240620,181300,4516449210,2830,2830,2830,2830,0
20240620,181200,4516449210,2830,2830,2830,2830,0
20240620,181100,4516449210,2830,2830,2830,2830,4890
20240620,181000,4516449210,2830,2830,2830,2830,0
20240620,180900,4516449210,2830,2830,2830,2830,0
20240620,180800,4516449210,2830,2830,2830,2830,0
20240620,180700,4516449210,2830,2830,2830,2830,0
20240620,180600,4516449210,2830,2830,2830,2830,0
20240620,180500,4516449210,2830,2830,2830,2830,0
20240620,180400,4516449210,2830,2830,2830,2830,0
20240620,180300,4516449210,2830,2830,2830,2830,0
20240620,180200,4516449210,2830,2830,2830,2830,0
20240620,180100,4516449210,2830,2830,2830,2830,0
20240620,180000,4516449210,2830,2830,2830,2830,0
20240620,175900,4516449210,2830,2830,2830,2830,0
20240620,175800,4516449210,2830,2830,2830,2830,0
20240620,175700,4516449210,2830,2830,2830,2830,0
20240620,175600,4516449210,2830,2830,2830,2830,0
20240620,175500,4516449210,2830,2830,2830,2830,0
20240620,175400,4516449210,2830,2830,2830,2830,0
20240620,175300,4516449210,2830,2830,2830,2830,0
20240620,175200,4516449210,2830,2830,2830,2830,0
20240620,175100,4516449210,2830,2830,2830,2830,0
20240620,175000,4516449210,2830,2830,2830,2830,0
20240620,174900,4516449210,2830,2830,2830,2830,0
20240620,174800,4516449210,2830,2830,2830,2830,0
20240620,174700,4516449210,2830,2830,2830,2830,0
20240620,174600,4516449210,2830,2830,2830,2830,0
20240620,174500,4516449210,2830,2830,2830,2830,0
20240620,174400,4516449210,2830,2830,2830,2830,0
20240620,174300,4516449210,2830,2830,2830,2830,0
20240620,174200,4516449210,2830,2830,2830,2830,0
20240620,174100,4516449210,2830,2830,2830,2830,4890
20240620,174000,4516449210,2830,2830,2830,2830,0
20240620,173900,4516449210,2830,2830,2830,2830,0
20240620,173800,4516449210,2830,2830,2830,2830,0
20240620,173700,4516449210,2830,2830,2830,2830,0
20240620,173600,4516449210,2830,2830,2830,2830,0
20240620,173500,4516449210,2830,2830,2830,2830,0
20240620,173400,4516449210,2830,2830,2830,2830,0
20240620,173300,4516449210,2830,2830,2830,2830,0
20240620,173200,4516449210,2830,2830,2830,2830,0
20240620,173100,4516449210,2830,2830,2830,2830,0
20240620,173000,4516449210,2830,2830,2830,2830,0
20240620,172900,4516449210,2830,2830,2830,2830,0
20240620,172800,4516449210,2830,2830,2830,2830,0
20240620,172700,4516449210,2830,2830,2830,2830,0
20240620,172600,4516449210,2830,2830,2830,2830,0
20240620,172500,4516449210,2830,2830,2830,2830,0
20240620,172400,4516449210,2830,2830,2830,2830,0
20240620,172300,4516449210,2830,2830,2830,2830,0
20240620,172200,4516449210,2830,2830,2830,2830,0
20240620,172100,4516449210,2830,2830,2830,2830,0
20240620,172000,4516449210,2830,2830,2830,2830,0
20240620,171900,4516449210,2830,2830,2830,2830,0
20240620,171800,4516449210,2830,2830,2830,2830,0
20240620,171700,4516449210,2830,2830,2830,2830,0
20240620,171600,4516449210,2830,2830,2830,2830,0
20240620,171500,4516449210,2830,2830,2830,2830,0
20240620,171400,4516449210,2830,2830,2830,2830,0
20240620,171300,4516449210,2830,2830,2830,2830,0
20240620,171200,4516449210,2830,2830,2830,2830,0
20240620,171100,4516449210,2830,2830,2830,2830,4890
20240620,171000,4516449210,2830,2830,2830,2830,0
20240620,170900,4516449210,2830,2830,2830,2830,0
20240620,170800,4516449210,2830,2830,2830,2830,0
20240620,170700,4516449210,2830,2830,2830,2830,0
20240620,170600,4516449210,2830,2830,2830,2830,0
20240620,170500,4516449210,2830,2830,2830,2830,0
20240620,170400,4516449210,2830,2830,2830,2830,0
20240620,170300,4516449210,2830,2830,2830,2830,0
20240620,170200,4516449210,2830,2830,2830,2830,0
20240620,170100,4516449210,2830,2830,2830,2830,0
20240620,170000,4516449210,2830,2830,2830,2830,0
20240620,165900,4516449210,2830,2830,2830,2830,0
20240620,165800,4516449210,2830,2830,2830,2830,0
20240620,165700,4516449210,2830,2830,2830,2830,0
20240620,165600,4516449210,2830,2830,2830,2830,0
20240620,165500,4516449210,2830,2830,2830,2830,0
20240620,165400,4516449210,2830,2830,2830,2830,0
20240620,165300,4516449210,2830,2830,2830,2830,0
20240620,165200,4516449210,2830,2830,2830,2830,0
20240620,165100,4516449210,2830,2830,2830,2830,0
20240620,165000,4516449210,2830,2830,2830,2830,0
20240620,164900,4516449210,2830,2830,2830,2830,0
20240620,164800,4516449210,2830,2830,2830,2830,0
20240620,164700,4516449210,2830,2830,2830,2830,0
20240620,164600,4516449210,2830,2830,2830,2830,0
20240620,164500,4516449210,2830,2830,2830,2830,0
20240620,164400,4516449210,2830,2830,2830,2830,0
20240620,164300,4516449210,2830,2830,2830,2830,0
20240620,164200,4516449210,2830,2830,2830,2830,0
20240620,164100,4516449210,2830,2830,2830,2830,4890
20240620,164000,4516449210,2830,2830,2830,2830,0
20240620,163900,4516449210,2830,2830,2830,2830,0
20240620,163800,4516449210,2830,2830,2830,2830,0
20240620,163700,4516449210,2830,2830,2830,2830,0
20240620,163600,4516449210,2830,2830,2830,2830,0
20240620,163500,4516449210,2830,2830,2830,2830,0
20240620,163400,4516449210,2830,2830,2830,2830,0
20240620,163300,4516449210,2830,2830,2830,2830,0
20240620,163200,4516449210,2830,2830,2830,2830,0
20240620,163100,4516449210,2830,2830,2830,2830,0
20240620,163000,4516449210,2830,2830,2830,2830,0
20240620,162900,4516449210,2830,2830,2830,2830,0
20240620,162800,4516449210,2830,2830,2830,2830,0
20240620,162700,4516449210,2830,2830,2830,2830,0
20240620,162600,4516449210,2830,2830,2830,2830,0
20240620,162500,4516449210,2830,2830,2830,2830,0
20240620,162400,4516449210,2830,2830,2830,2830,0
20240620,162300,4516449210,2830,2830,2830,2830,0
20240620,162200,4516449210,2830,2830,2830,2830,0
20240620,162100,4516449210,2830,2830,2830,2830,0
20240620,162000,4516449210,2830,2830,2830,2830,0
20240620,161900,4516449210,2830,2830,2830,2830,0
20240620,161800,4516449210,2830,2830,2830,2830,0
20240620,161700,4516449210,2830,2830,2830,2830,0
20240620,161600,4516449210,2830,2830,2830,2830,0
20240620,161500,4516449210,2830,2830,2830,2830,0
20240620,161400,4516449210,2830,2830,2830,2830,0
20240620,161300,4516449210,2830,2830,2830,2830,0
20240620,161200,4516449210,2830,2830,2830,2830,0
20240620,161100,4516449210,2830,2830,2830,2830,4890
20240620,161000,4516449210,2830,2830,2830,2830,0
20240620,160900,4516449210,2830,2830,2830,2830,0
20240620,160800,4516449210,2830,2830,2830,2830,0
20240620,160700,4516449210,2830,2830,2830,2830,0
20240620,160600,4516449210,2830,2830,2830,2830,0
20240620,160500,4516449210,2830,2830,2830,2830,0
20240620,160400,4516449210,2830,2830,2830,2830,0
20240620,160300,4516449210,2830,2830,2830,2830,0
20240620,160200,4516449210,2830,2830,2830,2830,0
20240620,160100,4516449210,2830,2830,2830,2830,0
20240620,160000,4516449210,2830,2830,2830,2830,0
20240620,155900,4516449210,2830,2830,2830,2830,0
20240620,155800,4516449210,2830,2830,2830,2830,0
20240620,155700,4516449210,2830,2830,2830,2830,0
20240620,155600,4516449210,2830,2830,2830,2830,0
20240620,155500,4516449210,2830,2830,2830,2830,0
20240620,155400,4516449210,2830,2830,2830,2830,0
20240620,155300,4516449210,2830,2830,2830,2830,0
20240620,155200,4516449210,2830,2830,2830,2830,0
20240620,155100,4516449210,2830,2830,2830,2830,0
20240620,155000,4516449210,2830,2830,2830,2830,0
20240620,154900,4516449210,2830,2830,2830,2830,0
20240620,154800,4516449210,2830,2830,2830,2830,0
20240620,154700,4516449210,2830,2830,2830,2830,0
20240620,154600,4516449210,2830,2830,2830,2830,0
20240620,154500,4516449210,2830,2830,2830,2830,0
20240620,154400,4516449210,2830,2830,2830,2830,0
20240620,154300,4516449210,2830,2830,2830,2830,0
20240620,154200,4516449210,2830,2830,2830,2830,0
20240620,154100,4516449210,2830,2830,2830,2830,4890
20240620,154000,4516449210,2830,2830,2830,2830,0
20240620,153900,4516449210,2830,2830,2830,2830,0
20240620,153800,4516449210,2830,2830,2830,2830,0
20240620,153700,4516449210,2830,2830,2830,2830,0
20240620,153600,4516449210,2830,2830,2830,2830,0
20240620,153500,4516449210,2830,2830,2830,2830,0
20240620,153400,4516449210,2830,2830,2830,2830,0
20240620,153300,4516449210,2830,2830,2830,2830,0
20240620,153200,4516449210,2830,2830,2830,2830,0
20240620,153100,4516449210,2830,2830,2830,2830,0
20240620,153000,4516449210,2830,2830,2830,2830,4890
20240620,152900,4502610510,2895,2895,2895,2895,0
20240620,152800,4502610510,2895,2895,2895,2895,0
20240620,152700,4502610510,2895,2895,2895,2895,0
20240620,152600,4502610510,2895,2895,2895,2895,0
20240620,152500,4502610510,2895,2895,2895,2895,0
20240620,152400,4502610510,2895,2895,2895,2895,0
20240620,152300,4502610510,2895,2895,2895,2895,0
20240620,152200,4502610510,2895,2895,2895,2895,0
20240620,152100,4502610510,2895,2895,2895,2895,0
20240620,152000,4502610510,2895,2895,2895,2895,0
20240620,151900,4502610510,2895,2920,2920,2820,2936
20240620,151800,4494141720,2925,2890,2925,2890,448
20240620,151700,4492836500,2890,2895,2945,2890,6209
20240620,151600,4474763565,2910,2910,2940,2900,8502
20240620,151500,4449935435,2930,2870,2930,2870,4830
20240620,151400,4435861775,2870,2880,2880,2870,977
20240620,151300,4433055150,2890,2880,2930,2875,7666
20240620,151200,4410814350,2880,2865,2890,2850,4593
20240620,151100,4397612840,2865,2840,2865,2830,1308
20240620,151000,4393884255,2840,2830,2840,2825,5957
20240620,150900,4377052400,2830,2835,2840,2830,2001
20240620,150800,4371386795,2835,2835,2840,2835,557
20240620,150700,4369806700,2840,2845,2845,2835,2352
20240620,150600,4363121430,2845,2840,2850,2840,1093
20240620,150500,4360011100,2845,2845,2855,2845,1698
20240620,150400,4355174170,2850,2835,2850,2830,193
20240620,150300,4354626880,2860,2820,2860,2820,8192
20240620,150200,4331372770,2815,2815,2820,2815,2114
20240620,150100,4325417595,2810,2805,2810,2805,1157
20240620,150000,4322170855,2805,2805,2815,2805,1321
20240620,145900,4318453260,2805,2800,2815,2800,196
20240620,145800,4317902230,2800,2800,2800,2800,293
20240620,145700,4317081830,2800,2815,2820,2800,2669
20240620,145600,4309583630,2830,2825,2830,2810,6016
20240620,145500,4292558920,2815,2815,2825,2815,821
20240620,145400,4290242625,2815,2825,2825,2810,1450
20240620,145300,4286151555,2830,2785,2830,2785,4416
20240620,145200,4273763655,2800,2745,2800,2745,5998
20240620,145100,4257059135,2745,2750,2755,2745,1299
20240620,145000,4253481230,2745,2745,2745,2745,2166
20240620,144900,4247535560,2745,2755,2755,2745,719
20240620,144800,4245560845,2745,2745,2745,2745,13
20240620,144700,4245525160,2745,2745,2745,2745,178
20240620,144600,4245036550,2745,2755,2760,2745,269
20240620,144500,4244295575,2740,2755,2755,2740,1075
20240620,144400,4241335850,2745,2750,2750,2745,3541
20240620,144300,4231600650,2750,2755,2755,2750,530
20240620,144200,4230141595,2755,2755,2755,2755,51
20240620,144100,4230001090,2755,2755,2755,2755,135
20240620,144000,4229629165,2755,2755,2760,2755,514
20240620,143900,4228212575,2760,2755,2760,2755,38
20240620,143800,4228107785,2750,2750,2755,2750,316
20240620,143700,4227237290,2755,2750,2755,2750,721
20240620,143600,4225251015,2755,2755,2755,2750,333
20240620,143500,4224333825,2750,2755,2755,2750,806
20240620,143400,4222113360,2750,2755,2755,2750,242
20240620,143300,4221447855,2755,2750,2755,2750,142
20240620,143200,4221057305,2750,2750,2750,2750,269
20240620,143100,4220317555,2750,2750,2750,2750,196
20240620,143000,4219778555,2750,2755,2755,2750,893
20240620,142900,4217322800,2755,2755,2755,2755,1412
20240620,142800,4213432740,2750,2750,2755,2745,4494
20240620,142700,4201092635,2755,2760,2760,2755,2650
20240620,142600,4193780555,2760,2765,2765,2760,3036
20240620,142500,4185388980,2765,2765,2765,2760,210
20240620,142400,4184808880,2765,2775,2775,2765,10448
20240620,142300,4155819655,2780,2780,2780,2780,52
20240620,142200,4155675095,2780,2780,2780,2780,55
20240620,142100,4155522195,2780,2775,2780,2775,1201
20240620,142000,4152188665,2775,2780,2780,2775,887
20240620,141900,4149722875,2785,2790,2790,2785,582
20240620,141800,4148099865,2800,2795,2800,2790,3650
20240620,141700,4137893395,2790,2795,2800,2790,2501
20240620,141600,4130907735,2795,2785,2795,2785,3151
20240620,141500,4122104250,2775,2775,2775,2775,44
20240620,141400,4121982150,2775,2770,2790,2770,103
20240620,141300,4121696785,2765,2765,2765,2765,564
20240620,141200,4120137325,2770,2765,2770,2765,242
20240620,141100,4119468190,2765,2765,2765,2765,76
20240620,141000,4119258050,2765,2765,2770,2765,78
20240620,140900,4119042370,2770,2770,2770,2765,165
20240620,140800,4118585765,2765,2765,2770,2765,236
20240620,140700,4117933200,2765,2780,2780,2765,15
20240620,140600,4117891680,2765,2755,2765,2755,3466
20240620,140500,4108317790,2750,2750,2750,2750,260
20240620,140400,4107602790,2750,2750,2755,2750,923
20240620,140300,4105064040,2750,2755,2755,2750,603
20240620,140200,4103402855,2755,2765,2765,2755,212
20240620,140100,4102818495,2755,2765,2765,2755,689
20240620,140000,4100917480,2765,2750,2765,2750,1441
20240620,135900,4096938950,2760,2750,2760,2750,15
20240620,135800,4096897690,2750,2760,2760,2750,20
20240620,135700,4096842650,2750,2745,2750,2745,1177
20240620,135600,4093611050,2755,2750,2765,2745,2904
20240620,135500,4085609700,2750,2750,2755,2750,321
20240620,135400,4084726065,2745,2745,2750,2745,2428
20240620,135300,4078057845,2745,2740,2750,2740,446
20240620,135200,4076833165,2740,2740,2740,2740,307
20240620,135100,4075991985,2740,2745,2745,2740,3608
20240620,135000,4066104390,2745,2740,2745,2740,2699
20240620,134900,4058698990,2740,2750,2750,2740,1349
20240620,134800,4055001390,2755,2770,2770,2755,5729
20240620,134700,4039177990,2770,2780,2780,2770,5107
20240620,134600,4024995435,2785,2785,2785,2785,984
20240620,134500,4022254995,2785,2785,2785,2785,2067
20240620,134400,4016498400,2785,2785,2795,2785,2152
20240620,134300,4010503805,2790,2785,2790,2785,2540
20240620,134200,4003428840,2790,2790,2790,2790,289
20240620,134100,4002622530,2790,2785,2790,2785,160
20240620,134000,4002176870,2785,2790,2790,2785,3492
20240620,133900,3992445925,2790,2805,2805,2785,4951
20240620,133800,3978592160,2810,2810,2810,2810,1109
20240620,133700,3975475870,2815,2815,2815,2810,489
20240620,133600,3974099405,2810,2805,2810,2805,343
20240620,133500,3973136675,2805,2815,2815,2805,5934
20240620,133400,3956477305,2815,2810,2815,2810,701
20240620,133300,3954504665,2810,2815,2815,2810,806
20240620,133200,3952238360,2815,2805,2815,2805,139
20240620,133100,3951847300,2805,2800,2820,2800,2407
20240620,133000,3945062530,2815,2800,2815,2800,1048
20240620,132900,3942119470,2800,2790,2800,2785,2495
20240620,132800,3935151090,2790,2805,2805,2785,13683
20240620,132700,3896903925,2805,2815,2815,2805,274
20240620,132600,3896133635,2815,2815,2820,2815,294
20240620,132500,3895305410,2815,2810,2815,2810,778
20240620,132400,3893115385,2800,2805,2810,2800,2841
20240620,132300,3885156170,2805,2815,2815,2800,68
20240620,132200,3884965400,2795,2810,2815,2795,7998
20240620,132100,3862576085,2800,2810,2820,2795,23406
20240620,132000,3797032220,2810,2795,2810,2790,11615
20240620,131900,3764513670,2790,2760,2790,2760,5770
20240620,131800,3748479635,2755,2750,2755,2750,572
20240620,131700,3746906630,2750,2750,2750,2750,17
20240620,131600,3746859880,2750,2750,2750,2750,222
20240620,131500,3746249380,2750,2750,2750,2750,2904
20240620,131400,3738263380,2750,2755,2755,2750,240
20240620,131300,3737603195,2755,2755,2770,2755,343
20240620,131200,3736656610,2745,2745,2745,2745,249
20240620,131100,3735973105,2750,2750,2755,2750,2800
20240620,131000,3728273050,2750,2755,2755,2750,1354
20240620,130900,3724548925,2750,2725,2750,2720,4944
20240620,130800,3711040855,2720,2750,2750,2715,5153
20240620,130700,3696956210,2745,2730,2745,2730,2578
20240620,130600,3689913590,2725,2725,2725,2720,1170
20240620,130500,3686726565,2725,2730,2730,2720,3762
20240620,130400,3676470490,2730,2730,2740,2730,1530
20240620,130300,3672293580,2730,2730,2735,2730,2299
20240620,130200,3666016745,2745,2755,2760,2745,11323
20240620,130100,3634866600,2755,2770,2770,2755,2308
20240620,130000,3628473695,2760,2755,2760,2750,2473
20240620,125900,3621670990,2755,2755,2775,2730,2198
20240620,125800,3615606330,2755,2720,2770,2720,13454
20240620,125700,3578827815,2715,2715,2720,2710,2072
20240620,125600,3573202985,2720,2700,2720,2700,11941
20240620,125500,3540824275,2700,2685,2700,2685,5192
20240620,125400,3526838790,2685,2690,2690,2680,6985
20240620,125300,3508066750,2690,2670,2695,2670,2507
20240620,125200,3501337715,2675,2675,2680,2665,15496
20240620,125100,3459858630,2675,2700,2700,2675,18819
20240620,125000,3409342420,2705,2695,2705,2695,6801
20240620,124900,3390993940,2690,2680,2695,2680,1375
20240620,124800,3387295695,2690,2680,2690,2680,1065
20240620,124700,3384440720,2680,2670,2690,2670,1465
20240620,124600,3380511940,2670,2670,2680,2660,1576
20240620,124500,3376296410,2670,2670,2675,2660,1922
20240620,124400,3371163560,2670,2660,2670,2660,2420
20240620,124300,3364717285,2665,2655,2665,2655,990
20240620,124200,3362079935,2650,2645,2650,2640,582
20240620,124100,3360538505,2640,2660,2660,2640,2502
20240620,124000,3353924875,2670,2650,2670,2640,801
20240620,123900,3351803715,2650,2645,2655,2640,2874
20240620,123800,3344185315,2645,2650,2655,2645,524
20240620,123700,3342798610,2645,2640,2645,2635,1449
20240620,123600,3338970135,2640,2650,2650,2635,537
20240620,123500,3337554525,2635,2650,2650,2635,593
20240620,123400,3335991815,2650,2625,2650,2620,736
20240620,123300,3334055260,2620,2620,2630,2615,954
20240620,123200,3331558680,2620,2630,2630,2620,19
20240620,123100,3331508840,2630,2615,2635,2610,267
20240620,123000,3330806815,2615,2620,2620,2615,1117
20240620,122900,3327880340,2620,2635,2640,2620,5836
20240620,122800,3312535955,2640,2650,2650,2640,1982
20240620,122700,3307292795,2665,2660,2670,2645,6972
20240620,122600,3288716515,2655,2640,2655,2640,839
20240620,122500,3286497790,2635,2640,2640,2635,349
20240620,122400,3285577675,2635,2635,2640,2635,298
20240620,122300,3284791555,2640,2645,2645,2640,913
20240620,122200,3282380765,2640,2635,2640,2635,422
20240620,122100,3281267830,2635,2630,2635,2625,1676
20240620,122000,3276858600,2635,2635,2635,2625,324
20240620,121900,3276005000,2625,2645,2650,2625,3980
20240620,121800,3265519920,2645,2615,2655,2615,7326
20240620,121700,3246173780,2615,2610,2615,2605,346
20240620,121600,3245271580,2600,2610,2610,2600,5234
20240620,121500,3231648695,2620,2630,2630,2610,4580
20240620,121400,3219668540,2625,2640,2640,2625,8153
20240620,121300,3198246985,2640,2625,2640,2625,3519
20240620,121200,3188969655,2625,2615,2640,2610,6128
20240620,121100,3172853455,2615,2600,2615,2600,1102
20240620,121000,3169976015,2595,2590,2615,2585,6471
20240620,120900,3153107045,2590,2575,2595,2575,821
20240620,120800,3150980820,2595,2565,2595,2565,4903
20240620,120700,3138308540,2565,2570,2570,2565,2586
20240620,120600,3131672605,2570,2575,2585,2570,1443
20240620,120500,3127960680,2575,2580,2595,2575,6712
20240620,120400,3110613210,2590,2580,2600,2580,18605
20240620,120300,3062415290,2580,2545,2585,2545,13403
20240620,120200,3027974130,2545,2545,2550,2540,2240
20240620,120100,3022269280,2555,2550,2560,2550,5821
20240620,120000,3007401465,2555,2525,2555,2525,5686
20240620,115900,2992926555,2525,2540,2540,2525,2036
20240620,115800,2987780025,2540,2520,2540,2515,1914
20240620,115700,2982958215,2525,2500,2545,2500,15947
20240620,115600,2942831370,2500,2475,2500,2475,9671
20240620,115500,2918859230,2475,2470,2495,2470,18299
20240620,115400,2873441640,2485,2490,2490,2435,51345
20240620,115300,2747099680,2485,2515,2515,2480,27749
20240620,115200,2677853715,2520,2540,2540,2520,14632
20240620,115100,2640827025,2540,2540,2550,2530,9473
20240620,115000,2616771890,2535,2515,2535,2505,10992
20240620,114900,2589086055,2500,2490,2530,2490,26422
20240620,114800,2522997455,2490,2545,2545,2445,69464
20240620,114700,2349453115,2540,2575,2575,2535,14563
20240620,114600,2312414215,2575,2580,2580,2550,40367
20240620,114500,2208906075,2585,2595,2610,2585,10029
20240620,114400,2182896545,2590,2610,2610,2585,12784
20240620,114300,2149761025,2610,2590,2610,2585,2893
20240620,114200,2142234540,2570,2580,2605,2570,16689
20240620,114100,2099199885,2570,2595,2600,2570,14625
20240620,114000,2061473885,2575,2620,2620,2575,14230
20240620,113900,2024500240,2625,2645,2645,2615,8812
20240620,113800,2001355185,2645,2665,2675,2645,5656
20240620,113700,1986369900,2645,2650,2665,2645,3601
20240620,113600,1976824420,2665,2650,2665,2645,1506
20240620,113500,1972834085,2665,2670,2680,2645,19791
20240620,113400,1920136865,2670,2660,2680,2660,3194
20240620,113300,1911612875,2665,2660,2670,2655,2175
20240620,113200,1905830015,2655,2650,2655,2630,8730
20240620,113100,1882767705,2650,2650,2665,2645,4890
20240620,113000,1869795410,2645,2625,2645,2615,6091
20240620,112900,1853745860,2615,2615,2625,2615,3734
20240620,112800,1843973195,2630,2590,2630,2590,7364
20240620,112700,1824734845,2600,2565,2600,2565,3797
20240620,112600,1814929590,2580,2590,2600,2570,7166
20240620,112500,1796426835,2600,2600,2605,2585,14381
20240620,112400,1759145415,2600,2535,2615,2535,28217
20240620,112300,1686514195,2540,2525,2545,2505,23364
20240620,112200,1627623110,2520,2570,2570,2520,30758
20240620,112100,1549862460,2570,2595,2610,2560,8854
20240620,112000,1527023155,2595,2640,2640,2580,44761
20240620,111900,1410172865,2635,2640,2645,2620,14296
20240620,111800,1372529255,2640,2685,2685,2630,21726
20240620,111700,1315169610,2685,2685,2690,2685,683
20240620,111600,1313335495,2685,2660,2695,2655,18375
20240620,111500,1264007955,2685,2680,2685,2645,35307
20240620,111400,1169569230,2685,2685,2685,2685,0
20240620,111300,1169569230,2685,2730,2730,2685,23368
20240620,111200,1106693910,2730,2760,2760,2730,11131
20240620,111100,1076232120,2750,2760,2760,2750,192
20240620,111000,1075702370,2760,2780,2780,2745,11688
20240620,110900,1043443560,2780,2780,2800,2780,258
20240620,110800,1042726280,2780,2780,2780,2780,1921
20240620,110700,1037385900,2780,2795,2795,2780,437
20240620,110600,1036170280,2795,2810,2810,2795,1808
20240620,110500,1031107260,2810,2825,2825,2805,414
20240620,110400,1029944435,2820,2810,2820,2805,518
20240620,110300,1028484100,2805,2805,2825,2795,6738
20240620,110200,1009579400,2805,2765,2805,2760,19283
20240620,110100,956060210,2775,2775,2775,2770,2846
20240620,110000,948164420,2785,2780,2785,2775,239
20240620,105900,947500605,2775,2770,2775,2770,1351
20240620,105800,943754725,2770,2795,2795,2765,3676
20240620,105700,933527410,2795,2805,2805,2795,13
20240620,105600,933491065,2805,2795,2810,2790,3241
20240620,105500,924411420,2800,2800,2800,2800,2631
20240620,105400,917044620,2800,2810,2810,2770,12119
20240620,105300,883277820,2810,2790,2810,2790,300
20240620,105200,882437155,2795,2785,2815,2765,11845
20240620,105100,849391900,2785,2805,2810,2760,12595
20240620,105000,814197605,2800,2850,2850,2800,23831
20240620,104900,747064795,2850,2870,2870,2850,11760
20240620,104800,713413460,2875,2895,2895,2870,19107
20240620,104700,658318075,2885,2885,2885,2885,1581
20240620,104600,653756890,2885,2890,2890,2885,1964
20240620,104500,648081255,2895,2895,2895,2895,8
20240620,104400,648058095,2900,2900,2900,2900,824
20240620,104300,645668495,2890,2895,2895,2890,362
20240620,104200,644620845,2895,2895,2895,2895,15
20240620,104100,644577420,2905,2895,2905,2895,397
20240620,104000,643427330,2900,2895,2900,2895,112
20240620,103900,643102590,2895,2895,2895,2890,544
20240620,103800,641528190,2905,2890,2905,2890,15
20240620,103700,641484825,2900,2900,2900,2895,194
20240620,103600,640922310,2890,2885,2890,2885,118
20240620,103500,640581350,2890,2885,2890,2885,165
20240620,103400,640105315,2885,2885,2885,2885,120
20240620,103300,639759115,2890,2890,2890,2875,2077
20240620,103200,633779535,2890,2895,2895,2890,164
20240620,103100,633305020,2895,2900,2900,2895,112
20240620,103000,632980770,2890,2900,2900,2890,31
20240620,102900,632891030,2900,2895,2900,2890,356
20240620,102800,631860470,2895,2895,2895,2895,14
20240620,102700,631819940,2895,2895,2895,2895,314
20240620,102600,630910910,2900,2905,2905,2895,48
20240620,102500,630771780,2895,2895,2900,2895,2413
20240620,102400,623785405,2910,2895,2910,2895,18
20240620,102300,623733265,2920,2910,2920,2895,11344
20240620,102200,590877845,2915,2910,2925,2910,33
20240620,102100,590781710,2930,2880,2930,2880,4145
20240620,102000,578728485,2890,2875,2890,2875,702
20240620,101900,576706785,2875,2880,2880,2875,113
20240620,101800,576381900,2875,2875,2875,2875,73
20240620,101700,576172025,2875,2875,2875,2870,314
20240620,101600,575269935,2875,2875,2875,2870,434
20240620,101500,574022255,2875,2880,2880,2875,19
20240620,101400,573967620,2870,2875,2880,2870,2559
20240620,101300,566619230,2875,2880,2880,2870,8644
20240620,101200,541741090,2880,2895,2900,2875,6643
20240620,101100,522602110,2895,2920,2920,2895,17
20240620,101000,522552870,2925,2920,2925,2895,15749
20240620,100900,476902620,2920,2905,2920,2900,3110
20240620,100800,467864520,2910,2930,2930,2910,5939
20240620,100700,450541830,2925,2925,2930,2925,127
20240620,100600,450170310,2925,2925,2930,2925,20
20240620,100500,450111805,2925,2920,2925,2920,14
20240620,100400,450070865,2920,2920,2920,2920,164
20240620,100300,449591985,2940,2920,2940,2920,457
20240620,100200,448256055,2915,2915,2915,2915,1257
20240620,100100,444591900,2920,2920,2920,2920,1031
20240620,100000,441581380,2925,2925,2925,2925,930
20240620,095900,438861130,2925,2925,2925,2925,15
20240620,095800,438817255,2930,2930,2930,2925,129
20240620,095700,438439375,2925,2935,2935,2925,261
20240620,095600,437675075,2925,2940,2940,2925,26
20240620,095500,437598875,2940,2935,2940,2925,1289
20240620,095400,433821700,2935,2935,2935,2935,15
20240620,095300,433777675,2935,2935,2935,2935,454
20240620,095200,432445185,2935,2940,2940,2935,48
20240620,095100,432304130,2935,2945,2945,2935,381
20240620,095000,431183500,2945,2950,2950,2945,241
20240620,094900,430472685,2950,2955,2955,2950,847
20240620,094800,427969885,2955,2960,2960,2955,280
20240620,094700,427142305,2955,2960,2960,2955,103
20240620,094600,426837500,2960,2960,2960,2955,4927
20240620,094500,412258425,2960,2970,2970,2960,3894
20240620,094400,400702690,2975,2975,2975,2975,398
20240620,094300,399518640,2970,2970,2970,2970,16
20240620,094200,399471120,2990,2970,2990,2970,160
20240620,094100,398995900,2970,2970,2975,2970,1367
20240620,094000,394935760,2975,2970,2975,2970,672
20240620,093900,392937910,2970,2975,2975,2970,1031
20240620,093800,389870750,2995,3005,3005,2975,11091
20240620,093700,356605765,3005,3005,3005,3005,14
20240620,093600,356563695,3000,3000,3005,2985,4317
20240620,093500,343619310,2995,2990,2995,2990,28
20240620,093400,343535515,3000,3000,3000,2985,1525
20240620,093300,338961495,3000,2985,3005,2980,2952
20240620,093200,330126840,2970,2970,2970,2970,15
20240620,093100,330082290,2985,2980,2985,2980,648
20240620,093000,328151145,2990,2955,2990,2955,980
20240620,092900,325234235,2970,2950,2970,2945,3422
20240620,092800,315111840,2950,2925,2950,2925,399
20240620,092700,313936960,2930,2900,2930,2900,1241
20240620,092600,310326735,2910,2905,2915,2895,2353
20240620,092500,303491060,2905,2905,2905,2895,3064
20240620,092400,294602970,2905,2905,2905,2905,14
20240620,092300,294562300,2930,2930,2930,2900,2038
20240620,092200,288645655,2905,2920,2935,2905,5075
20240620,092100,273846355,2925,2925,2925,2925,493
20240620,092000,272404330,2940,2940,2940,2940,1259
20240620,091900,268702870,2945,2960,2960,2945,811
20240620,091800,266311570,2960,2960,2960,2950,3539
20240620,091700,255838640,2960,2950,2965,2950,1820
20240620,091600,250445315,2950,2970,2970,2950,5096
20240620,091500,235365830,2970,2990,2990,2970,4336
20240620,091400,222468885,2990,2975,3000,2970,4154
20240620,091300,210071140,2995,2990,3015,2970,6367
20240620,091200,191042510,2990,2980,3025,2980,10800
20240620,091100,158811235,2850,2850,2850,2850,0
20240620,091000,158811235,2850,3010,3010,2850,11635
20240620,090900,124687790,3015,3040,3040,3015,6854
20240620,090800,103932295,3050,3055,3055,3040,2222
20240620,090700,97154625,3055,3085,3085,3055,6430
20240620,090600,77426490,3085,3080,3085,3080,2069
20240620,090500,71048935,3080,3090,3090,3080,6715
20240620,090400,50347640,3090,3095,3095,3090,1039
20240620,090300,47133920,3110,3105,3110,3095,2285
20240620,090200,40040520,3105,3090,3110,3090,522
20240620,090100,38418650,3085,3075,3120,3065,4430
20240620,090000,24752180,3080,3090,3090,3080,8012