stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,203600,291217195,4380,4380,4380,4380,2316
20240619,203500,291217195,4380,4380,4380,4380,0
20240619,203400,291217195,4380,4380,4380,4380,0
20240619,203300,291217195,4380,4380,4380,4380,0
20240619,203200,291217195,4380,4380,4380,4380,0
20240619,203100,291217195,4380,4380,4380,4380,0
20240619,203000,291217195,4380,4380,4380,4380,0
20240619,202900,291217195,4380,4380,4380,4380,0
20240619,202800,291217195,4380,4380,4380,4380,0
20240619,202700,291217195,4380,4380,4380,4380,0
20240619,202600,291217195,4380,4380,4380,4380,0
20240619,202500,291217195,4380,4380,4380,4380,0
20240619,202400,291217195,4380,4380,4380,4380,0
20240619,202300,291217195,4380,4380,4380,4380,0
20240619,202200,291217195,4380,4380,4380,4380,0
20240619,202100,291217195,4380,4380,4380,4380,0
20240619,202000,291217195,4380,4380,4380,4380,0
20240619,201900,291217195,4380,4380,4380,4380,0
20240619,201800,291217195,4380,4380,4380,4380,0
20240619,201700,291217195,4380,4380,4380,4380,0
20240619,201600,291217195,4380,4380,4380,4380,0
20240619,201500,291217195,4380,4380,4380,4380,0
20240619,201400,291217195,4380,4380,4380,4380,0
20240619,201300,291217195,4380,4380,4380,4380,0
20240619,201200,291217195,4380,4380,4380,4380,0
20240619,201100,291217195,4380,4380,4380,4380,0
20240619,201000,291217195,4380,4380,4380,4380,0
20240619,200900,291217195,4380,4380,4380,4380,0
20240619,200800,291217195,4380,4380,4380,4380,0
20240619,200700,291217195,4380,4380,4380,4380,0
20240619,200600,291217195,4380,4380,4380,4380,2316
20240619,200500,291217195,4380,4380,4380,4380,0
20240619,200400,291217195,4380,4380,4380,4380,0
20240619,200300,291217195,4380,4380,4380,4380,0
20240619,200200,291217195,4380,4380,4380,4380,0
20240619,200100,291217195,4380,4380,4380,4380,0
20240619,200000,291217195,4380,4380,4380,4380,0
20240619,195900,291217195,4380,4380,4380,4380,0
20240619,195800,291217195,4380,4380,4380,4380,0
20240619,195700,291217195,4380,4380,4380,4380,0
20240619,195600,291217195,4380,4380,4380,4380,0
20240619,195500,291217195,4380,4380,4380,4380,0
20240619,195400,291217195,4380,4380,4380,4380,0
20240619,195300,291217195,4380,4380,4380,4380,0
20240619,195200,291217195,4380,4380,4380,4380,0
20240619,195100,291217195,4380,4380,4380,4380,0
20240619,195000,291217195,4380,4380,4380,4380,0
20240619,194900,291217195,4380,4380,4380,4380,0
20240619,194800,291217195,4380,4380,4380,4380,0
20240619,194700,291217195,4380,4380,4380,4380,0
20240619,194600,291217195,4380,4380,4380,4380,0
20240619,194500,291217195,4380,4380,4380,4380,0
20240619,194400,291217195,4380,4380,4380,4380,0
20240619,194300,291217195,4380,4380,4380,4380,0
20240619,194200,291217195,4380,4380,4380,4380,0
20240619,194100,291217195,4380,4380,4380,4380,0
20240619,194000,291217195,4380,4380,4380,4380,0
20240619,193900,291217195,4380,4380,4380,4380,0
20240619,193800,291217195,4380,4380,4380,4380,0
20240619,193700,291217195,4380,4380,4380,4380,0
20240619,193600,291217195,4380,4380,4380,4380,2316
20240619,193500,291217195,4380,4380,4380,4380,0
20240619,193400,291217195,4380,4380,4380,4380,0
20240619,193300,291217195,4380,4380,4380,4380,0
20240619,193200,291217195,4380,4380,4380,4380,0
20240619,193100,291217195,4380,4380,4380,4380,0
20240619,193000,291217195,4380,4380,4380,4380,0
20240619,192900,291217195,4380,4380,4380,4380,0
20240619,192800,291217195,4380,4380,4380,4380,0
20240619,192700,291217195,4380,4380,4380,4380,0
20240619,192600,291217195,4380,4380,4380,4380,0
20240619,192500,291217195,4380,4380,4380,4380,0
20240619,192400,291217195,4380,4380,4380,4380,0
20240619,192300,291217195,4380,4380,4380,4380,0
20240619,192200,291217195,4380,4380,4380,4380,0
20240619,192100,291217195,4380,4380,4380,4380,0
20240619,192000,291217195,4380,4380,4380,4380,0
20240619,191900,291217195,4380,4380,4380,4380,0
20240619,191800,291217195,4380,4380,4380,4380,0
20240619,191700,291217195,4380,4380,4380,4380,0
20240619,191600,291217195,4380,4380,4380,4380,0
20240619,191500,291217195,4380,4380,4380,4380,0
20240619,191400,291217195,4380,4380,4380,4380,0
20240619,191300,291217195,4380,4380,4380,4380,0
20240619,191200,291217195,4380,4380,4380,4380,0
20240619,191100,291217195,4380,4380,4380,4380,0
20240619,191000,291217195,4380,4380,4380,4380,0
20240619,190900,291217195,4380,4380,4380,4380,0
20240619,190800,291217195,4380,4380,4380,4380,0
20240619,190700,291217195,4380,4380,4380,4380,0
20240619,190600,291217195,4380,4380,4380,4380,2316
20240619,190500,291217195,4380,4380,4380,4380,0
20240619,190400,291217195,4380,4380,4380,4380,0
20240619,190300,291217195,4380,4380,4380,4380,0
20240619,190200,291217195,4380,4380,4380,4380,0
20240619,190100,291217195,4380,4380,4380,4380,0
20240619,190000,291217195,4380,4380,4380,4380,0
20240619,185900,291217195,4380,4380,4380,4380,0
20240619,185800,291217195,4380,4380,4380,4380,0
20240619,185700,291217195,4380,4380,4380,4380,0
20240619,185600,291217195,4380,4380,4380,4380,0
20240619,185500,291217195,4380,4380,4380,4380,0
20240619,185400,291217195,4380,4380,4380,4380,0
20240619,185300,291217195,4380,4380,4380,4380,0
20240619,185200,291217195,4380,4380,4380,4380,0
20240619,185100,291217195,4380,4380,4380,4380,0
20240619,185000,291217195,4380,4380,4380,4380,0
20240619,184900,291217195,4380,4380,4380,4380,0
20240619,184800,291217195,4380,4380,4380,4380,0
20240619,184700,291217195,4380,4380,4380,4380,0
20240619,184600,291217195,4380,4380,4380,4380,0
20240619,184500,291217195,4380,4380,4380,4380,0
20240619,184400,291217195,4380,4380,4380,4380,0
20240619,184300,291217195,4380,4380,4380,4380,0
20240619,184200,291217195,4380,4380,4380,4380,0
20240619,184100,291217195,4380,4380,4380,4380,0
20240619,184000,291217195,4380,4380,4380,4380,0
20240619,183900,291217195,4380,4380,4380,4380,0
20240619,183800,291217195,4380,4380,4380,4380,0
20240619,183700,291217195,4380,4380,4380,4380,0
20240619,183600,291217195,4380,4380,4380,4380,2316
20240619,183500,291217195,4380,4380,4380,4380,0
20240619,183400,291217195,4380,4380,4380,4380,0
20240619,183300,291217195,4380,4380,4380,4380,0
20240619,183200,291217195,4380,4380,4380,4380,0
20240619,183100,291217195,4380,4380,4380,4380,0
20240619,183000,291217195,4380,4380,4380,4380,0
20240619,182900,291217195,4380,4380,4380,4380,0
20240619,182800,291217195,4380,4380,4380,4380,0
20240619,182700,291217195,4380,4380,4380,4380,0
20240619,182600,291217195,4380,4380,4380,4380,0
20240619,182500,291217195,4380,4380,4380,4380,0
20240619,182400,291217195,4380,4380,4380,4380,0
20240619,182300,291217195,4380,4380,4380,4380,0
20240619,182200,291217195,4380,4380,4380,4380,0
20240619,182100,291217195,4380,4380,4380,4380,0
20240619,182000,291217195,4380,4380,4380,4380,0
20240619,181900,291217195,4380,4380,4380,4380,0
20240619,181800,291217195,4380,4380,4380,4380,0
20240619,181700,291217195,4380,4380,4380,4380,0
20240619,181600,291217195,4380,4380,4380,4380,0
20240619,181500,291217195,4380,4380,4380,4380,0
20240619,181400,291217195,4380,4380,4380,4380,0
20240619,181300,291217195,4380,4380,4380,4380,0
20240619,181200,291217195,4380,4380,4380,4380,0
20240619,181100,291217195,4380,4380,4380,4380,0
20240619,181000,291217195,4380,4380,4380,4380,0
20240619,180900,291217195,4380,4380,4380,4380,0
20240619,180800,291217195,4380,4380,4380,4380,0
20240619,180700,291217195,4380,4380,4380,4380,0
20240619,180600,291217195,4380,4380,4380,4380,2316
20240619,180500,291217195,4380,4380,4380,4380,0
20240619,180400,291217195,4380,4380,4380,4380,0
20240619,180300,291217195,4380,4380,4380,4380,0
20240619,180200,291217195,4380,4380,4380,4380,0
20240619,180100,291217195,4380,4380,4380,4380,0
20240619,180000,291217195,4380,4380,4380,4380,0
20240619,175900,291217195,4380,4380,4380,4380,0
20240619,175800,291217195,4380,4380,4380,4380,0
20240619,175700,291217195,4380,4380,4380,4380,0
20240619,175600,291217195,4380,4380,4380,4380,0
20240619,175500,291217195,4380,4380,4380,4380,0
20240619,175400,291217195,4380,4380,4380,4380,0
20240619,175300,291217195,4380,4380,4380,4380,0
20240619,175200,291217195,4380,4380,4380,4380,0
20240619,175100,291217195,4380,4380,4380,4380,0
20240619,175000,291217195,4380,4380,4380,4380,0
20240619,174900,291217195,4380,4380,4380,4380,0
20240619,174800,291217195,4380,4380,4380,4380,0
20240619,174700,291217195,4380,4380,4380,4380,0
20240619,174600,291217195,4380,4380,4380,4380,0
20240619,174500,291217195,4380,4380,4380,4380,0
20240619,174400,291217195,4380,4380,4380,4380,0
20240619,174300,291217195,4380,4380,4380,4380,0
20240619,174200,291217195,4380,4380,4380,4380,0
20240619,174100,291217195,4380,4380,4380,4380,0
20240619,174000,291217195,4380,4380,4380,4380,0
20240619,173900,291217195,4380,4380,4380,4380,0
20240619,173800,291217195,4380,4380,4380,4380,0
20240619,173700,291217195,4380,4380,4380,4380,0
20240619,173600,291217195,4380,4380,4380,4380,2316
20240619,173500,291217195,4380,4380,4380,4380,0
20240619,173400,291217195,4380,4380,4380,4380,0
20240619,173300,291217195,4380,4380,4380,4380,0
20240619,173200,291217195,4380,4380,4380,4380,0
20240619,173100,291217195,4380,4380,4380,4380,0
20240619,173000,291217195,4380,4380,4380,4380,0
20240619,172900,291217195,4380,4380,4380,4380,0
20240619,172800,291217195,4380,4380,4380,4380,0
20240619,172700,291217195,4380,4380,4380,4380,0
20240619,172600,291217195,4380,4380,4380,4380,0
20240619,172500,291217195,4380,4380,4380,4380,0
20240619,172400,291217195,4380,4380,4380,4380,0
20240619,172300,291217195,4380,4380,4380,4380,0
20240619,172200,291217195,4380,4380,4380,4380,0
20240619,172100,291217195,4380,4380,4380,4380,0
20240619,172000,291217195,4380,4380,4380,4380,0
20240619,171900,291217195,4380,4380,4380,4380,0
20240619,171800,291217195,4380,4380,4380,4380,0
20240619,171700,291217195,4380,4380,4380,4380,0
20240619,171600,291217195,4380,4380,4380,4380,0
20240619,171500,291217195,4380,4380,4380,4380,0
20240619,171400,291217195,4380,4380,4380,4380,0
20240619,171300,291217195,4380,4380,4380,4380,0
20240619,171200,291217195,4380,4380,4380,4380,0
20240619,171100,291217195,4380,4380,4380,4380,0
20240619,171000,291217195,4380,4380,4380,4380,0
20240619,170900,291217195,4380,4380,4380,4380,0
20240619,170800,291217195,4380,4380,4380,4380,0
20240619,170700,291217195,4380,4380,4380,4380,0
20240619,170600,291217195,4380,4380,4380,4380,2316
20240619,170500,291217195,4380,4380,4380,4380,0
20240619,170400,291217195,4380,4380,4380,4380,0
20240619,170300,291217195,4380,4380,4380,4380,0
20240619,170200,291217195,4380,4380,4380,4380,0
20240619,170100,291217195,4380,4380,4380,4380,0
20240619,170000,291217195,4380,4380,4380,4380,0
20240619,165900,291217195,4380,4380,4380,4380,0
20240619,165800,291217195,4380,4380,4380,4380,0
20240619,165700,291217195,4380,4380,4380,4380,0
20240619,165600,291217195,4380,4380,4380,4380,0
20240619,165500,291217195,4380,4380,4380,4380,0
20240619,165400,291217195,4380,4380,4380,4380,0
20240619,165300,291217195,4380,4380,4380,4380,0
20240619,165200,291217195,4380,4380,4380,4380,0
20240619,165100,291217195,4380,4380,4380,4380,0
20240619,165000,291217195,4380,4380,4380,4380,0
20240619,164900,291217195,4380,4380,4380,4380,0
20240619,164800,291217195,4380,4380,4380,4380,0
20240619,164700,291217195,4380,4380,4380,4380,0
20240619,164600,291217195,4380,4380,4380,4380,0
20240619,164500,291217195,4380,4380,4380,4380,0
20240619,164400,291217195,4380,4380,4380,4380,0
20240619,164300,291217195,4380,4380,4380,4380,0
20240619,164200,291217195,4380,4380,4380,4380,0
20240619,164100,291217195,4380,4380,4380,4380,0
20240619,164000,291217195,4380,4380,4380,4380,0
20240619,163900,291217195,4380,4380,4380,4380,0
20240619,163800,291217195,4380,4380,4380,4380,0
20240619,163700,291217195,4380,4380,4380,4380,0
20240619,163600,291217195,4380,4380,4380,4380,2316
20240619,163500,291217195,4380,4380,4380,4380,0
20240619,163400,291217195,4380,4380,4380,4380,0
20240619,163300,291217195,4380,4380,4380,4380,0
20240619,163200,291217195,4380,4380,4380,4380,0
20240619,163100,291217195,4380,4380,4380,4380,0
20240619,163000,291217195,4380,4380,4380,4380,0
20240619,162900,291217195,4380,4380,4380,4380,0
20240619,162800,291217195,4380,4380,4380,4380,0
20240619,162700,291217195,4380,4380,4380,4380,0
20240619,162600,291217195,4380,4380,4380,4380,0
20240619,162500,291217195,4380,4380,4380,4380,0
20240619,162400,291217195,4380,4380,4380,4380,0
20240619,162300,291217195,4380,4380,4380,4380,0
20240619,162200,291217195,4380,4380,4380,4380,0
20240619,162100,291217195,4380,4380,4380,4380,0
20240619,162000,291217195,4380,4380,4380,4380,0
20240619,161900,291217195,4380,4380,4380,4380,0
20240619,161800,291217195,4380,4380,4380,4380,0
20240619,161700,291217195,4380,4380,4380,4380,0
20240619,161600,291217195,4380,4380,4380,4380,0
20240619,161500,291217195,4380,4380,4380,4380,0
20240619,161400,291217195,4380,4380,4380,4380,0
20240619,161300,291217195,4380,4380,4380,4380,0
20240619,161200,291217195,4380,4380,4380,4380,0
20240619,161100,291217195,4380,4380,4380,4380,0
20240619,161000,291217195,4380,4380,4380,4380,0
20240619,160900,291217195,4380,4380,4380,4380,0
20240619,160800,291217195,4380,4380,4380,4380,0
20240619,160700,291217195,4380,4380,4380,4380,0
20240619,160600,291217195,4380,4380,4380,4380,2316
20240619,160500,291217195,4380,4380,4380,4380,0
20240619,160400,291217195,4380,4380,4380,4380,0
20240619,160300,291217195,4380,4380,4380,4380,0
20240619,160200,291217195,4380,4380,4380,4380,0
20240619,160100,291217195,4380,4380,4380,4380,0
20240619,160000,291217195,4380,4380,4380,4380,0
20240619,155900,291217195,4380,4380,4380,4380,0
20240619,155800,291217195,4380,4380,4380,4380,0
20240619,155700,291217195,4380,4380,4380,4380,0
20240619,155600,291217195,4380,4380,4380,4380,0
20240619,155500,291217195,4380,4380,4380,4380,0
20240619,155400,291217195,4380,4380,4380,4380,0
20240619,155300,291217195,4380,4380,4380,4380,0
20240619,155200,291217195,4380,4380,4380,4380,0
20240619,155100,291217195,4380,4380,4380,4380,0
20240619,155000,291217195,4380,4380,4380,4380,0
20240619,154900,291217195,4380,4380,4380,4380,0
20240619,154800,291217195,4380,4380,4380,4380,0
20240619,154700,291217195,4380,4380,4380,4380,0
20240619,154600,291217195,4380,4380,4380,4380,0
20240619,154500,291217195,4380,4380,4380,4380,0
20240619,154400,291217195,4380,4380,4380,4380,0
20240619,154300,291217195,4380,4380,4380,4380,0
20240619,154200,291217195,4380,4380,4380,4380,0
20240619,154100,291217195,4380,4380,4380,4380,0
20240619,154000,291217195,4380,4380,4380,4380,0
20240619,153900,291217195,4380,4380,4380,4380,0
20240619,153800,291217195,4380,4380,4380,4380,0
20240619,153700,291217195,4380,4380,4380,4380,0
20240619,153600,291217195,4380,4380,4380,4380,2316
20240619,153500,291217195,4380,4380,4380,4380,0
20240619,153400,291217195,4380,4380,4380,4380,0
20240619,153300,291217195,4380,4380,4380,4380,0
20240619,153200,291217195,4380,4380,4380,4380,0
20240619,153100,291217195,4380,4380,4380,4380,0
20240619,153000,291217195,4380,4380,4380,4380,2316
20240619,152900,281073115,4395,4395,4395,4395,0
20240619,152800,281073115,4395,4395,4395,4395,0
20240619,152700,281073115,4395,4395,4395,4395,0
20240619,152600,281073115,4395,4395,4395,4395,0
20240619,152500,281073115,4395,4395,4395,4395,0
20240619,152400,281073115,4395,4395,4395,4395,0
20240619,152300,281073115,4395,4395,4395,4395,0
20240619,152200,281073115,4395,4395,4395,4395,0
20240619,152100,281073115,4395,4395,4395,4395,0
20240619,152000,281073115,4395,4395,4395,4395,0
20240619,151900,281073115,4395,4385,4395,4385,121
20240619,151800,280541925,4385,4385,4385,4385,0
20240619,151700,280541925,4385,4385,4385,4385,0
20240619,151600,280541925,4385,4385,4385,4385,0
20240619,151500,280541925,4385,4390,4390,4385,46
20240619,151400,280340165,4385,4385,4385,4385,0
20240619,151300,280340165,4385,4385,4385,4385,0
20240619,151200,280340165,4385,4390,4390,4385,403
20240619,151100,278572995,4390,4390,4390,4390,108
20240619,151000,278098875,4390,4390,4390,4390,3
20240619,150900,278085705,4390,4390,4390,4390,12
20240619,150800,278033025,4390,4385,4390,4385,3
20240619,150700,278019865,4390,4390,4390,4390,206
20240619,150600,277115525,4390,4385,4390,4385,460
20240619,150500,275096725,4385,4385,4385,4385,0
20240619,150400,275096725,4385,4385,4385,4385,0
20240619,150300,275096725,4385,4385,4385,4385,0
20240619,150200,275096725,4385,4390,4390,4385,52
20240619,150100,274868695,4385,4385,4385,4385,0
20240619,150000,274868695,4385,4375,4385,4375,374
20240619,145900,273229705,4375,4380,4380,4375,1000
20240619,145800,268854680,4385,4385,4385,4385,4
20240619,145700,268837140,4385,4385,4385,4385,0
20240619,145600,268837140,4385,4385,4385,4385,0
20240619,145500,268837140,4385,4385,4385,4385,0
20240619,145400,268837140,4385,4385,4385,4385,225
20240619,145300,267850515,4385,4385,4385,4385,5
20240619,145200,267828590,4385,4385,4385,4385,28
20240619,145100,267705810,4385,4390,4390,4385,311
20240619,145000,266340675,4390,4385,4390,4385,130
20240619,144900,265770610,4385,4385,4385,4385,0
20240619,144800,265770610,4385,4385,4385,4385,10
20240619,144700,265726760,4385,4385,4385,4385,371
20240619,144600,264099925,4385,4385,4385,4385,0
20240619,144500,264099925,4385,4385,4385,4385,0
20240619,144400,264099925,4385,4385,4385,4385,100
20240619,144300,263661425,4385,4385,4385,4385,0
20240619,144200,263661425,4385,4385,4385,4385,30
20240619,144100,263529875,4385,4385,4385,4385,210
20240619,144000,262609025,4375,4375,4375,4375,0
20240619,143900,262609025,4375,4375,4375,4375,0
20240619,143800,262609025,4375,4375,4375,4375,400
20240619,143700,260859025,4375,4380,4380,4375,1137
20240619,143600,255879740,4380,4380,4380,4380,0
20240619,143500,255879740,4380,4380,4380,4380,0
20240619,143400,255879740,4380,4380,4380,4380,0
20240619,143300,255879740,4380,4380,4380,4380,0
20240619,143200,255879740,4380,4380,4380,4380,0
20240619,143100,255879740,4380,4380,4380,4380,0
20240619,143000,255879740,4380,4380,4380,4380,140
20240619,142900,255266540,4385,4385,4385,4385,1
20240619,142800,255262155,4385,4380,4385,4375,281
20240619,142700,254030545,4385,4385,4385,4385,0
20240619,142600,254030545,4385,4385,4385,4385,0
20240619,142500,254030545,4385,4385,4385,4385,0
20240619,142400,254030545,4385,4385,4385,4385,0
20240619,142300,254030545,4385,4385,4385,4385,2
20240619,142200,254021775,4385,4385,4385,4385,9
20240619,142100,253982310,4385,4385,4385,4385,0
20240619,142000,253982310,4385,4385,4385,4385,38
20240619,141900,253815680,4385,4375,4385,4375,205
20240619,141800,252918755,4375,4375,4375,4375,0
20240619,141700,252918755,4375,4375,4375,4375,0
20240619,141600,252918755,4375,4380,4380,4375,234
20240619,141500,251894830,4375,4375,4375,4375,0
20240619,141400,251894830,4375,4375,4375,4375,0
20240619,141300,251894830,4375,4375,4375,4375,0
20240619,141200,251894830,4375,4375,4375,4375,0
20240619,141100,251894830,4375,4375,4375,4375,250
20240619,141000,250801080,4375,4375,4375,4375,0
20240619,140900,250801080,4375,4385,4385,4375,280
20240619,140800,249575270,4380,4380,4380,4380,5
20240619,140700,249553370,4380,4380,4380,4380,0
20240619,140600,249553370,4380,4380,4380,4380,0
20240619,140500,249553370,4380,4380,4380,4380,0
20240619,140400,249553370,4380,4380,4380,4380,0
20240619,140300,249553370,4380,4380,4380,4380,50
20240619,140200,249334370,4380,4380,4380,4380,0
20240619,140100,249334370,4380,4380,4380,4380,0
20240619,140000,249334370,4380,4380,4380,4380,0
20240619,135900,249334370,4380,4380,4380,4380,5
20240619,135800,249312470,4380,4380,4380,4380,0
20240619,135700,249312470,4380,4380,4380,4380,697
20240619,135600,246259610,4380,4380,4380,4380,400
20240619,135500,244507610,4380,4380,4380,4380,82
20240619,135400,244148450,4380,4380,4380,4380,638
20240619,135300,241354010,4380,4380,4380,4380,50
20240619,135200,241135010,4380,4380,4380,4380,161
20240619,135100,240429830,4385,4385,4385,4385,0
20240619,135000,240429830,4385,4385,4385,4385,0
20240619,134900,240429830,4385,4385,4385,4385,0
20240619,134800,240429830,4385,4375,4385,4375,597
20240619,134700,237812485,4380,4380,4380,4380,245
20240619,134600,236739385,4380,4380,4380,4380,37
20240619,134500,236577325,4385,4385,4385,4385,2
20240619,134400,236568555,4385,4380,4385,4380,55
20240619,134300,236327630,4385,4385,4385,4385,5
20240619,134200,236305705,4385,4385,4385,4385,5
20240619,134100,236283780,4385,4385,4385,4385,50
20240619,134000,236064530,4390,4390,4390,4390,0
20240619,133900,236064530,4390,4390,4390,4390,0
20240619,133800,236064530,4390,4390,4390,4390,10
20240619,133700,236020630,4375,4375,4375,4375,0
20240619,133600,236020630,4375,4375,4375,4375,0
20240619,133500,236020630,4375,4375,4375,4375,50
20240619,133400,235801880,4375,4375,4375,4375,0
20240619,133300,235801880,4375,4375,4375,4375,0
20240619,133200,235801880,4375,4375,4375,4375,0
20240619,133100,235801880,4375,4375,4375,4375,0
20240619,133000,235801880,4375,4375,4375,4375,0
20240619,132900,235801880,4375,4375,4375,4375,0
20240619,132800,235801880,4375,4375,4375,4375,0
20240619,132700,235801880,4375,4380,4380,4375,945
20240619,132600,231667205,4395,4395,4395,4395,0
20240619,132500,231667205,4395,4395,4395,4395,0
20240619,132400,231667205,4395,4395,4395,4395,0
20240619,132300,231667205,4395,4395,4395,4395,0
20240619,132200,231667205,4395,4395,4395,4395,0
20240619,132100,231667205,4395,4395,4395,4395,0
20240619,132000,231667205,4395,4390,4395,4390,296
20240619,131900,230366760,4375,4385,4385,4375,695
20240619,131800,227323970,4390,4390,4390,4390,1
20240619,131700,227319580,4390,4390,4390,4390,2
20240619,131600,227310800,4390,4390,4390,4390,1
20240619,131500,227306410,4380,4380,4380,4380,0
20240619,131400,227306410,4380,4380,4380,4380,0
20240619,131300,227306410,4380,4380,4380,4380,65
20240619,131200,227021710,4380,4380,4380,4380,0
20240619,131100,227021710,4380,4380,4380,4380,0
20240619,131000,227021710,4380,4380,4380,4380,70
20240619,130900,226715110,4390,4390,4390,4390,0
20240619,130800,226715110,4390,4390,4390,4390,0
20240619,130700,226715110,4390,4390,4390,4390,0
20240619,130600,226715110,4390,4390,4390,4390,1
20240619,130500,226710720,4390,4380,4390,4380,196
20240619,130400,225852230,4385,4385,4385,4385,5
20240619,130300,225830305,4380,4380,4380,4380,0
20240619,130200,225830305,4380,4380,4380,4380,0
20240619,130100,225830305,4380,4380,4380,4380,0
20240619,130000,225830305,4380,4380,4380,4380,0
20240619,125900,225830305,4380,4380,4380,4380,0
20240619,125800,225830305,4380,4380,4380,4380,0
20240619,125700,225830305,4380,4380,4380,4380,20
20240619,125600,225742705,4380,4385,4385,4380,311
20240619,125500,224379370,4380,4380,4380,4380,72
20240619,125400,224064010,4380,4380,4380,4380,0
20240619,125300,224064010,4380,4380,4380,4380,0
20240619,125200,224064010,4380,4380,4380,4380,0
20240619,125100,224064010,4380,4380,4380,4380,1
20240619,125000,224059630,4380,4380,4380,4380,0
20240619,124900,224059630,4380,4380,4380,4380,467
20240619,124800,222014170,4380,4380,4380,4380,0
20240619,124700,222014170,4380,4380,4380,4380,0
20240619,124600,222014170,4380,4380,4380,4380,0
20240619,124500,222014170,4380,4380,4380,4380,0
20240619,124400,222014170,4380,4380,4380,4380,0
20240619,124300,222014170,4380,4380,4380,4380,40
20240619,124200,221838970,4380,4380,4380,4380,1
20240619,124100,221834590,4380,4380,4380,4380,0
20240619,124000,221834590,4380,4380,4380,4380,1
20240619,123900,221830210,4380,4380,4380,4380,3
20240619,123800,221817070,4380,4380,4380,4380,0
20240619,123700,221817070,4380,4380,4380,4380,0
20240619,123600,221817070,4380,4380,4380,4380,195
20240619,123500,220962970,4380,4380,4380,4380,0
20240619,123400,220962970,4380,4380,4380,4380,0
20240619,123300,220962970,4380,4380,4380,4380,0
20240619,123200,220962970,4380,4380,4380,4380,0
20240619,123100,220962970,4380,4380,4380,4380,0
20240619,123000,220962970,4380,4380,4380,4380,0
20240619,122900,220962970,4380,4380,4380,4380,1
20240619,122800,220958590,4380,4380,4380,4380,0
20240619,122700,220958590,4380,4380,4380,4380,0
20240619,122600,220958590,4380,4380,4380,4380,50
20240619,122500,220739590,4395,4395,4395,4395,0
20240619,122400,220739590,4395,4395,4395,4395,0
20240619,122300,220739590,4395,4395,4395,4395,0
20240619,122200,220739590,4395,4370,4395,4370,3
20240619,122100,220726455,4395,4395,4395,4395,0
20240619,122000,220726455,4395,4395,4395,4395,10
20240619,121900,220682505,4365,4365,4365,4365,0
20240619,121800,220682505,4365,4365,4365,4365,0
20240619,121700,220682505,4365,4365,4365,4365,0
20240619,121600,220682505,4365,4370,4370,4365,1250
20240619,121500,215226215,4395,4395,4395,4395,0
20240619,121400,215226215,4395,4395,4395,4395,5
20240619,121300,215204240,4395,4395,4395,4395,45
20240619,121200,215006465,4395,4395,4395,4395,0
20240619,121100,215006465,4395,4395,4395,4395,10
20240619,121000,214962515,4400,4400,4400,4400,0
20240619,120900,214962515,4400,4400,4400,4400,0
20240619,120800,214962515,4400,4395,4400,4395,11
20240619,120700,214914165,4400,4375,4400,4375,90
20240619,120600,214520390,4375,4375,4375,4375,524
20240619,120500,212227890,4375,4375,4375,4375,0
20240619,120400,212227890,4375,4375,4375,4375,199
20240619,120300,211357265,4365,4365,4365,4365,583
20240619,120200,208812470,4365,4365,4365,4365,23
20240619,120100,208712075,4365,4365,4365,4360,327
20240619,120000,207286030,4365,4365,4365,4365,37
20240619,115900,207124525,4375,4375,4375,4365,361
20240619,115800,205548390,4375,4375,4375,4370,8122
20240619,115700,170041685,4375,4375,4375,4375,22
20240619,115600,169945435,4375,4375,4375,4375,5
20240619,115500,169923560,4375,4400,4400,4375,83
20240619,115400,169560225,4400,4400,4400,4400,1
20240619,115300,169555825,4400,4380,4400,4380,845
20240619,115200,165854525,4380,4380,4380,4380,0
20240619,115100,165854525,4380,4380,4380,4380,0
20240619,115000,165854525,4380,4390,4390,4380,5119
20240619,114900,143389375,4400,4400,4400,4400,23
20240619,114800,143288175,4400,4400,4400,4400,0
20240619,114700,143288175,4400,4400,4400,4400,0
20240619,114600,143288175,4400,4400,4400,4400,0
20240619,114500,143288175,4400,4400,4400,4400,0
20240619,114400,143288175,4400,4400,4400,4400,1
20240619,114300,143283775,4400,4395,4400,4395,14
20240619,114200,143222240,4395,4395,4395,4395,128
20240619,114100,142659680,4400,4400,4400,4400,97
20240619,114000,142232880,4395,4395,4395,4395,0
20240619,113900,142232880,4395,4395,4395,4395,0
20240619,113800,142232880,4395,4395,4395,4395,0
20240619,113700,142232880,4395,4395,4395,4395,222
20240619,113600,141257190,4420,4420,4420,4420,0
20240619,113500,141257190,4420,4420,4420,4420,0
20240619,113400,141257190,4420,4420,4420,4420,0
20240619,113300,141257190,4420,4420,4420,4420,0
20240619,113200,141257190,4420,4420,4420,4420,1
20240619,113100,141252770,4395,4395,4395,4395,0
20240619,113000,141252770,4395,4420,4420,4395,28
20240619,112900,141129685,4420,4420,4420,4420,70
20240619,112800,140820285,4420,4420,4420,4420,0
20240619,112700,140820285,4420,4420,4420,4420,0
20240619,112600,140820285,4420,4420,4420,4420,0
20240619,112500,140820285,4420,4420,4420,4420,0
20240619,112400,140820285,4420,4420,4420,4420,0
20240619,112300,140820285,4420,4420,4420,4420,1
20240619,112200,140815865,4395,4395,4395,4395,5
20240619,112100,140793890,4395,4395,4395,4395,24
20240619,112000,140688410,4395,4410,4410,4395,1337
20240619,111900,134805635,4410,4410,4410,4410,73
20240619,111800,134483705,4420,4420,4420,4420,0
20240619,111700,134483705,4420,4420,4420,4420,0
20240619,111600,134483705,4420,4420,4420,4420,1
20240619,111500,134479285,4420,4420,4420,4420,50
20240619,111400,134258285,4420,4410,4420,4410,7
20240619,111300,134227385,4420,4420,4420,4420,0
20240619,111200,134227385,4420,4400,4420,4400,61
20240619,111100,133958965,4420,4420,4420,4420,5
20240619,111000,133936865,4425,4425,4425,4425,0
20240619,110900,133936865,4425,4405,4425,4400,51
20240619,110800,133712425,4400,4400,4400,4400,0
20240619,110700,133712425,4400,4400,4400,4400,10
20240619,110600,133668425,4400,4400,4400,4400,60
20240619,110500,133404425,4400,4400,4400,4400,10
20240619,110400,133360425,4395,4395,4395,4395,0
20240619,110300,133360425,4395,4395,4395,4395,0
20240619,110200,133360425,4395,4395,4395,4395,0
20240619,110100,133360425,4395,4395,4395,4395,778
20240619,110000,129941115,4395,4395,4395,4395,55
20240619,105900,129699390,4390,4390,4390,4390,0
20240619,105800,129699390,4390,4415,4415,4390,200
20240619,105700,128817165,4415,4415,4415,4415,100
20240619,105600,128375665,4415,4415,4415,4415,216
20240619,105500,127422025,4415,4415,4415,4415,51
20240619,105400,127196860,4415,4415,4415,4415,0
20240619,105300,127196860,4415,4415,4415,4415,39
20240619,105200,127024675,4390,4390,4390,4390,0
20240619,105100,127024675,4390,4395,4395,4390,10
20240619,105000,126980770,4415,4415,4415,4410,19
20240619,104900,126896905,4385,4400,4400,4385,5000
20240619,104800,104921870,4400,4400,4400,4400,0
20240619,104700,104921870,4400,4400,4400,4400,243
20240619,104600,103852670,4400,4400,4400,4400,1
20240619,104500,103848270,4400,4410,4410,4400,3148
20240619,104400,89979680,4415,4415,4415,4415,0
20240619,104300,89979680,4415,4415,4415,4415,0
20240619,104200,89979680,4415,4415,4415,4415,50
20240619,104100,89758930,4415,4415,4415,4415,172
20240619,104000,88999550,4430,4430,4430,4430,68
20240619,103900,88698310,4430,4430,4430,4430,0
20240619,103800,88698310,4430,4430,4430,4430,1
20240619,103700,88693880,4430,4430,4430,4430,0
20240619,103600,88693880,4430,4430,4430,4430,0
20240619,103500,88693880,4430,4430,4430,4430,1
20240619,103400,88689450,4430,4430,4430,4430,0
20240619,103300,88689450,4430,4430,4430,4430,0
20240619,103200,88689450,4430,4430,4430,4430,0
20240619,103100,88689450,4430,4430,4430,4430,1
20240619,103000,88685020,4430,4430,4430,4430,0
20240619,102900,88685020,4430,4430,4430,4430,0
20240619,102800,88685020,4430,4430,4430,4430,0
20240619,102700,88685020,4430,4430,4430,4430,12
20240619,102600,88631860,4430,4430,4430,4430,25
20240619,102500,88521110,4430,4430,4430,4430,0
20240619,102400,88521110,4430,4430,4430,4430,9
20240619,102300,88481240,4430,4430,4430,4430,0
20240619,102200,88481240,4430,4430,4430,4430,0
20240619,102100,88481240,4430,4430,4430,4430,0
20240619,102000,88481240,4430,4430,4430,4430,10
20240619,101900,88436940,4430,4425,4430,4425,75
20240619,101800,88105060,4410,4410,4410,4410,0
20240619,101700,88105060,4410,4410,4410,4410,0
20240619,101600,88105060,4410,4410,4410,4410,521
20240619,101500,85807450,4425,4425,4425,4425,1
20240619,101400,85803025,4410,4410,4410,4410,0
20240619,101300,85803025,4410,4410,4410,4410,0
20240619,101200,85803025,4410,4410,4415,4410,92
20240619,101100,85397090,4405,4410,4410,4405,327
20240619,101000,83956310,4410,4410,4410,4410,0
20240619,100900,83956310,4410,4410,4410,4410,0
20240619,100800,83956310,4410,4410,4410,4410,125
20240619,100700,83405060,4410,4410,4410,4410,0
20240619,100600,83405060,4410,4410,4410,4410,0
20240619,100500,83405060,4410,4410,4410,4410,0
20240619,100400,83405060,4410,4410,4410,4410,20
20240619,100300,83316860,4415,4415,4415,4415,157
20240619,100200,82623705,4425,4425,4425,4425,2
20240619,100100,82614855,4425,4425,4425,4425,0
20240619,100000,82614855,4425,4425,4425,4425,0
20240619,095900,82614855,4425,4430,4430,4425,2
20240619,095800,82606000,4430,4430,4430,4430,1
20240619,095700,82601570,4430,4430,4430,4430,2
20240619,095600,82592710,4430,4420,4430,4420,236
20240619,095500,81549140,4415,4420,4420,4415,554
20240619,095400,79101510,4415,4415,4415,4415,75
20240619,095300,78770385,4420,4415,4420,4415,359
20240619,095200,77184200,4420,4420,4420,4420,0
20240619,095100,77184200,4420,4420,4420,4420,0
20240619,095000,77184200,4420,4420,4420,4420,0
20240619,094900,77184200,4420,4420,4420,4420,0
20240619,094800,77184200,4420,4420,4420,4420,0
20240619,094700,77184200,4420,4420,4420,4420,0
20240619,094600,77184200,4420,4405,4420,4405,442
20240619,094500,75237040,4405,4410,4410,4405,2155
20240619,094400,65735035,4420,4420,4420,4420,30
20240619,094300,65602435,4420,4420,4420,4420,0
20240619,094200,65602435,4420,4420,4420,4420,0
20240619,094100,65602435,4420,4420,4420,4420,0
20240619,094000,65602435,4420,4425,4425,4420,40
20240619,093900,65425625,4425,4425,4425,4425,0
20240619,093800,65425625,4425,4425,4425,4425,279
20240619,093700,64191050,4425,4410,4430,4410,160
20240619,093600,63483750,4410,4410,4410,4410,500
20240619,093500,61278750,4430,4425,4430,4425,65
20240619,093400,60991100,4430,4410,4430,4410,26
20240619,093300,60876400,4430,4430,4430,4430,23
20240619,093200,60774510,4435,4435,4435,4435,0
20240619,093100,60774510,4435,4435,4435,4435,2
20240619,093000,60765640,4435,4435,4435,4435,4
20240619,092900,60747900,4450,4450,4450,4450,0
20240619,092800,60747900,4450,4430,4450,4430,424
20240619,092700,58868770,4410,4410,4430,4410,54
20240619,092600,58629620,4430,4430,4430,4430,200
20240619,092500,57743620,4435,4415,4435,4415,747
20240619,092400,54437140,4420,4420,4420,4420,146
20240619,092300,53791820,4415,4415,4415,4415,1
20240619,092200,53787405,4415,4415,4415,4415,720
20240619,092100,50608605,4415,4405,4415,4405,366
20240619,092000,48995570,4375,4375,4375,4375,0
20240619,091900,48995570,4375,4375,4375,4375,0
20240619,091800,48995570,4375,4375,4375,4375,52
20240619,091700,48768070,4375,4385,4385,4370,2093
20240619,091600,39613480,4385,4410,4410,4385,379
20240619,091500,37949385,4410,4410,4410,4410,1
20240619,091400,37944975,4410,4410,4410,4410,1
20240619,091300,37940565,4410,4415,4415,4410,1000
20240619,091200,33528065,4415,4415,4415,4415,2
20240619,091100,33519235,4415,4415,4415,4415,39
20240619,091000,33347050,4415,4415,4415,4415,0
20240619,090900,33347050,4415,4390,4415,4390,163
20240619,090800,32630885,4390,4365,4390,4365,12
20240619,090700,32578255,4365,4390,4390,4365,323
20240619,090600,31168050,4365,4365,4380,4365,1970
20240619,090500,22554000,4370,4370,4370,4370,264
20240619,090400,21400320,4385,4405,4405,4385,44
20240619,090300,21206520,4425,4405,4425,4405,473
20240619,090200,19122740,4405,4405,4405,4405,20
20240619,090100,19034640,4365,4395,4415,4365,582
20240619,090000,16492935,4360,4365,4365,4355,3779