stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,204300,21251134180,4330,4330,4330,4330,109327
20240612,204200,21251134180,4330,4330,4330,4330,0
20240612,204100,21251134180,4330,4330,4330,4330,0
20240612,204000,21251134180,4330,4330,4330,4330,0
20240612,203900,21251134180,4330,4330,4330,4330,0
20240612,203800,21251134180,4330,4330,4330,4330,0
20240612,203700,21251134180,4330,4330,4330,4330,0
20240612,203600,21251134180,4330,4330,4330,4330,0
20240612,203500,21251134180,4330,4330,4330,4330,0
20240612,203400,21251134180,4330,4330,4330,4330,0
20240612,203300,21251134180,4330,4330,4330,4330,0
20240612,203200,21251134180,4330,4330,4330,4330,0
20240612,203100,21251134180,4330,4330,4330,4330,0
20240612,203000,21251134180,4330,4330,4330,4330,0
20240612,202900,21251134180,4330,4330,4330,4330,0
20240612,202800,21251134180,4330,4330,4330,4330,0
20240612,202700,21251134180,4330,4330,4330,4330,0
20240612,202600,21251134180,4330,4330,4330,4330,0
20240612,202500,21251134180,4330,4330,4330,4330,0
20240612,202400,21251134180,4330,4330,4330,4330,0
20240612,202300,21251134180,4330,4330,4330,4330,0
20240612,202200,21251134180,4330,4330,4330,4330,0
20240612,202100,21251134180,4330,4330,4330,4330,0
20240612,202000,21251134180,4330,4330,4330,4330,0
20240612,201900,21251134180,4330,4330,4330,4330,0
20240612,201800,21251134180,4330,4330,4330,4330,0
20240612,201700,21251134180,4330,4330,4330,4330,0
20240612,201600,21251134180,4330,4330,4330,4330,0
20240612,201500,21251134180,4330,4330,4330,4330,0
20240612,201400,21251134180,4330,4330,4330,4330,0
20240612,201300,21251134180,4330,4330,4330,4330,109327
20240612,201200,21251134180,4330,4330,4330,4330,0
20240612,201100,21251134180,4330,4330,4330,4330,0
20240612,201000,21251134180,4330,4330,4330,4330,0
20240612,200900,21251134180,4330,4330,4330,4330,0
20240612,200800,21251134180,4330,4330,4330,4330,0
20240612,200700,21251134180,4330,4330,4330,4330,0
20240612,200600,21251134180,4330,4330,4330,4330,0
20240612,200500,21251134180,4330,4330,4330,4330,0
20240612,200400,21251134180,4330,4330,4330,4330,0
20240612,200300,21251134180,4330,4330,4330,4330,0
20240612,200200,21251134180,4330,4330,4330,4330,0
20240612,200100,21251134180,4330,4330,4330,4330,0
20240612,200000,21251134180,4330,4330,4330,4330,0
20240612,195900,21251134180,4330,4330,4330,4330,0
20240612,195800,21251134180,4330,4330,4330,4330,0
20240612,195700,21251134180,4330,4330,4330,4330,0
20240612,195600,21251134180,4330,4330,4330,4330,0
20240612,195500,21251134180,4330,4330,4330,4330,0
20240612,195400,21251134180,4330,4330,4330,4330,0
20240612,195300,21251134180,4330,4330,4330,4330,0
20240612,195200,21251134180,4330,4330,4330,4330,0
20240612,195100,21251134180,4330,4330,4330,4330,0
20240612,195000,21251134180,4330,4330,4330,4330,0
20240612,194900,21251134180,4330,4330,4330,4330,0
20240612,194800,21251134180,4330,4330,4330,4330,0
20240612,194700,21251134180,4330,4330,4330,4330,0
20240612,194600,21251134180,4330,4330,4330,4330,0
20240612,194500,21251134180,4330,4330,4330,4330,0
20240612,194400,21251134180,4330,4330,4330,4330,0
20240612,194300,21251134180,4330,4330,4330,4330,109327
20240612,194200,21251134180,4330,4330,4330,4330,0
20240612,194100,21251134180,4330,4330,4330,4330,0
20240612,194000,21251134180,4330,4330,4330,4330,0
20240612,193900,21251134180,4330,4330,4330,4330,0
20240612,193800,21251134180,4330,4330,4330,4330,0
20240612,193700,21251134180,4330,4330,4330,4330,0
20240612,193600,21251134180,4330,4330,4330,4330,0
20240612,193500,21251134180,4330,4330,4330,4330,0
20240612,193400,21251134180,4330,4330,4330,4330,0
20240612,193300,21251134180,4330,4330,4330,4330,0
20240612,193200,21251134180,4330,4330,4330,4330,0
20240612,193100,21251134180,4330,4330,4330,4330,0
20240612,193000,21251134180,4330,4330,4330,4330,0
20240612,192900,21251134180,4330,4330,4330,4330,0
20240612,192800,21251134180,4330,4330,4330,4330,0
20240612,192700,21251134180,4330,4330,4330,4330,0
20240612,192600,21251134180,4330,4330,4330,4330,0
20240612,192500,21251134180,4330,4330,4330,4330,0
20240612,192400,21251134180,4330,4330,4330,4330,0
20240612,192300,21251134180,4330,4330,4330,4330,0
20240612,192200,21251134180,4330,4330,4330,4330,0
20240612,192100,21251134180,4330,4330,4330,4330,0
20240612,192000,21251134180,4330,4330,4330,4330,0
20240612,191900,21251134180,4330,4330,4330,4330,0
20240612,191800,21251134180,4330,4330,4330,4330,0
20240612,191700,21251134180,4330,4330,4330,4330,0
20240612,191600,21251134180,4330,4330,4330,4330,0
20240612,191500,21251134180,4330,4330,4330,4330,0
20240612,191400,21251134180,4330,4330,4330,4330,0
20240612,191300,21251134180,4330,4330,4330,4330,109327
20240612,191200,21251134180,4330,4330,4330,4330,0
20240612,191100,21251134180,4330,4330,4330,4330,0
20240612,191000,21251134180,4330,4330,4330,4330,0
20240612,190900,21251134180,4330,4330,4330,4330,0
20240612,190800,21251134180,4330,4330,4330,4330,0
20240612,190700,21251134180,4330,4330,4330,4330,0
20240612,190600,21251134180,4330,4330,4330,4330,0
20240612,190500,21251134180,4330,4330,4330,4330,0
20240612,190400,21251134180,4330,4330,4330,4330,0
20240612,190300,21251134180,4330,4330,4330,4330,0
20240612,190200,21251134180,4330,4330,4330,4330,0
20240612,190100,21251134180,4330,4330,4330,4330,0
20240612,190000,21251134180,4330,4330,4330,4330,0
20240612,185900,21251134180,4330,4330,4330,4330,0
20240612,185800,21251134180,4330,4330,4330,4330,0
20240612,185700,21251134180,4330,4330,4330,4330,0
20240612,185600,21251134180,4330,4330,4330,4330,0
20240612,185500,21251134180,4330,4330,4330,4330,0
20240612,185400,21251134180,4330,4330,4330,4330,0
20240612,185300,21251134180,4330,4330,4330,4330,0
20240612,185200,21251134180,4330,4330,4330,4330,0
20240612,185100,21251134180,4330,4330,4330,4330,0
20240612,185000,21251134180,4330,4330,4330,4330,0
20240612,184900,21251134180,4330,4330,4330,4330,0
20240612,184800,21251134180,4330,4330,4330,4330,0
20240612,184700,21251134180,4330,4330,4330,4330,0
20240612,184600,21251134180,4330,4330,4330,4330,0
20240612,184500,21251134180,4330,4330,4330,4330,0
20240612,184400,21251134180,4330,4330,4330,4330,0
20240612,184300,21251134180,4330,4330,4330,4330,109327
20240612,184200,21251134180,4330,4330,4330,4330,0
20240612,184100,21251134180,4330,4330,4330,4330,0
20240612,184000,21251134180,4330,4330,4330,4330,0
20240612,183900,21251134180,4330,4330,4330,4330,0
20240612,183800,21251134180,4330,4330,4330,4330,0
20240612,183700,21251134180,4330,4330,4330,4330,0
20240612,183600,21251134180,4330,4330,4330,4330,0
20240612,183500,21251134180,4330,4330,4330,4330,0
20240612,183400,21251134180,4330,4330,4330,4330,0
20240612,183300,21251134180,4330,4330,4330,4330,0
20240612,183200,21251134180,4330,4330,4330,4330,0
20240612,183100,21251134180,4330,4330,4330,4330,0
20240612,183000,21251134180,4330,4330,4330,4330,0
20240612,182900,21251134180,4330,4330,4330,4330,0
20240612,182800,21251134180,4330,4330,4330,4330,0
20240612,182700,21251134180,4330,4330,4330,4330,0
20240612,182600,21251134180,4330,4330,4330,4330,0
20240612,182500,21251134180,4330,4330,4330,4330,0
20240612,182400,21251134180,4330,4330,4330,4330,0
20240612,182300,21251134180,4330,4330,4330,4330,0
20240612,182200,21251134180,4330,4330,4330,4330,0
20240612,182100,21251134180,4330,4330,4330,4330,0
20240612,182000,21251134180,4330,4330,4330,4330,0
20240612,181900,21251134180,4330,4330,4330,4330,0
20240612,181800,21251134180,4330,4330,4330,4330,0
20240612,181700,21251134180,4330,4330,4330,4330,0
20240612,181600,21251134180,4330,4330,4330,4330,0
20240612,181500,21251134180,4330,4330,4330,4330,0
20240612,181400,21251134180,4330,4330,4330,4330,0
20240612,181300,21251134180,4330,4330,4330,4330,109327
20240612,181200,21251134180,4330,4330,4330,4330,0
20240612,181100,21251134180,4330,4330,4330,4330,0
20240612,181000,21251134180,4330,4330,4330,4330,0
20240612,180900,21251134180,4330,4330,4330,4330,0
20240612,180800,21251134180,4330,4330,4330,4330,0
20240612,180700,21251134180,4330,4330,4330,4330,0
20240612,180600,21251134180,4330,4330,4330,4330,0
20240612,180500,21251134180,4330,4330,4330,4330,0
20240612,180400,21251134180,4330,4330,4330,4330,0
20240612,180300,21251134180,4330,4330,4330,4330,0
20240612,180200,21251134180,4330,4330,4330,4330,0
20240612,180100,21251134180,4330,4330,4330,4330,0
20240612,180000,21251134180,4330,4330,4330,4330,0
20240612,175900,21251134180,4330,4330,4330,4330,0
20240612,175800,21251134180,4330,4330,4330,4330,0
20240612,175700,21251134180,4330,4330,4330,4330,0
20240612,175600,21251134180,4330,4330,4330,4330,0
20240612,175500,21251134180,4330,4330,4330,4330,0
20240612,175400,21251134180,4330,4330,4330,4330,0
20240612,175300,21251134180,4330,4330,4330,4330,0
20240612,175200,21251134180,4330,4330,4330,4330,0
20240612,175100,21251134180,4330,4330,4330,4330,0
20240612,175000,21251134180,4330,4330,4330,4330,0
20240612,174900,21251134180,4330,4330,4330,4330,0
20240612,174800,21251134180,4330,4330,4330,4330,0
20240612,174700,21251134180,4330,4330,4330,4330,0
20240612,174600,21251134180,4330,4330,4330,4330,0
20240612,174500,21251134180,4330,4330,4330,4330,0
20240612,174400,21251134180,4330,4330,4330,4330,0
20240612,174300,21251134180,4330,4330,4330,4330,109327
20240612,174200,21251134180,4330,4330,4330,4330,0
20240612,174100,21251134180,4330,4330,4330,4330,0
20240612,174000,21251134180,4330,4330,4330,4330,0
20240612,173900,21251134180,4330,4330,4330,4330,0
20240612,173800,21251134180,4330,4330,4330,4330,0
20240612,173700,21251134180,4330,4330,4330,4330,0
20240612,173600,21251134180,4330,4330,4330,4330,0
20240612,173500,21251134180,4330,4330,4330,4330,0
20240612,173400,21251134180,4330,4330,4330,4330,0
20240612,173300,21251134180,4330,4330,4330,4330,0
20240612,173200,21251134180,4330,4330,4330,4330,0
20240612,173100,21251134180,4330,4330,4330,4330,0
20240612,173000,21251134180,4330,4330,4330,4330,0
20240612,172900,21251134180,4330,4330,4330,4330,0
20240612,172800,21251134180,4330,4330,4330,4330,0
20240612,172700,21251134180,4330,4330,4330,4330,0
20240612,172600,21251134180,4330,4330,4330,4330,0
20240612,172500,21251134180,4330,4330,4330,4330,0
20240612,172400,21251134180,4330,4330,4330,4330,0
20240612,172300,21251134180,4330,4330,4330,4330,0
20240612,172200,21251134180,4330,4330,4330,4330,0
20240612,172100,21251134180,4330,4330,4330,4330,0
20240612,172000,21251134180,4330,4330,4330,4330,0
20240612,171900,21251134180,4330,4330,4330,4330,0
20240612,171800,21251134180,4330,4330,4330,4330,0
20240612,171700,21251134180,4330,4330,4330,4330,0
20240612,171600,21251134180,4330,4330,4330,4330,0
20240612,171500,21251134180,4330,4330,4330,4330,0
20240612,171400,21251134180,4330,4330,4330,4330,0
20240612,171300,21251134180,4330,4330,4330,4330,109327
20240612,171200,21251134180,4330,4330,4330,4330,0
20240612,171100,21251134180,4330,4330,4330,4330,0
20240612,171000,21251134180,4330,4330,4330,4330,0
20240612,170900,21251134180,4330,4330,4330,4330,0
20240612,170800,21251134180,4330,4330,4330,4330,0
20240612,170700,21251134180,4330,4330,4330,4330,0
20240612,170600,21251134180,4330,4330,4330,4330,0
20240612,170500,21251134180,4330,4330,4330,4330,0
20240612,170400,21251134180,4330,4330,4330,4330,0
20240612,170300,21251134180,4330,4330,4330,4330,0
20240612,170200,21251134180,4330,4330,4330,4330,0
20240612,170100,21251134180,4330,4330,4330,4330,0
20240612,170000,21251134180,4330,4330,4330,4330,0
20240612,165900,21251134180,4330,4330,4330,4330,0
20240612,165800,21251134180,4330,4330,4330,4330,0
20240612,165700,21251134180,4330,4330,4330,4330,0
20240612,165600,21251134180,4330,4330,4330,4330,0
20240612,165500,21251134180,4330,4330,4330,4330,0
20240612,165400,21251134180,4330,4330,4330,4330,0
20240612,165300,21251134180,4330,4330,4330,4330,0
20240612,165200,21251134180,4330,4330,4330,4330,0
20240612,165100,21251134180,4330,4330,4330,4330,0
20240612,165000,21251134180,4330,4330,4330,4330,0
20240612,164900,21251134180,4330,4330,4330,4330,0
20240612,164800,21251134180,4330,4330,4330,4330,0
20240612,164700,21251134180,4330,4330,4330,4330,0
20240612,164600,21251134180,4330,4330,4330,4330,0
20240612,164500,21251134180,4330,4330,4330,4330,0
20240612,164400,21251134180,4330,4330,4330,4330,0
20240612,164300,21251134180,4330,4330,4330,4330,109327
20240612,164200,21251134180,4330,4330,4330,4330,0
20240612,164100,21251134180,4330,4330,4330,4330,0
20240612,164000,21251134180,4330,4330,4330,4330,0
20240612,163900,21251134180,4330,4330,4330,4330,0
20240612,163800,21251134180,4330,4330,4330,4330,0
20240612,163700,21251134180,4330,4330,4330,4330,0
20240612,163600,21251134180,4330,4330,4330,4330,0
20240612,163500,21251134180,4330,4330,4330,4330,0
20240612,163400,21251134180,4330,4330,4330,4330,0
20240612,163300,21251134180,4330,4330,4330,4330,0
20240612,163200,21251134180,4330,4330,4330,4330,0
20240612,163100,21251134180,4330,4330,4330,4330,0
20240612,163000,21251134180,4330,4330,4330,4330,0
20240612,162900,21251134180,4330,4330,4330,4330,0
20240612,162800,21251134180,4330,4330,4330,4330,0
20240612,162700,21251134180,4330,4330,4330,4330,0
20240612,162600,21251134180,4330,4330,4330,4330,0
20240612,162500,21251134180,4330,4330,4330,4330,0
20240612,162400,21251134180,4330,4330,4330,4330,0
20240612,162300,21251134180,4330,4330,4330,4330,0
20240612,162200,21251134180,4330,4330,4330,4330,0
20240612,162100,21251134180,4330,4330,4330,4330,0
20240612,162000,21251134180,4330,4330,4330,4330,0
20240612,161900,21251134180,4330,4330,4330,4330,0
20240612,161800,21251134180,4330,4330,4330,4330,0
20240612,161700,21251134180,4330,4330,4330,4330,0
20240612,161600,21251134180,4330,4330,4330,4330,0
20240612,161500,21251134180,4330,4330,4330,4330,0
20240612,161400,21251134180,4330,4330,4330,4330,0
20240612,161300,21251134180,4330,4330,4330,4330,109327
20240612,161200,21251134180,4330,4330,4330,4330,0
20240612,161100,21251134180,4330,4330,4330,4330,0
20240612,161000,21251134180,4330,4330,4330,4330,0
20240612,160900,21251134180,4330,4330,4330,4330,0
20240612,160800,21251134180,4330,4330,4330,4330,0
20240612,160700,21251134180,4330,4330,4330,4330,0
20240612,160600,21251134180,4330,4330,4330,4330,0
20240612,160500,21251134180,4330,4330,4330,4330,0
20240612,160400,21251134180,4330,4330,4330,4330,0
20240612,160300,21251134180,4330,4330,4330,4330,0
20240612,160200,21251134180,4330,4330,4330,4330,0
20240612,160100,21251134180,4330,4330,4330,4330,0
20240612,160000,21251134180,4330,4330,4330,4330,0
20240612,155900,21251134180,4330,4330,4330,4330,0
20240612,155800,21251134180,4330,4330,4330,4330,0
20240612,155700,21251134180,4330,4330,4330,4330,0
20240612,155600,21251134180,4330,4330,4330,4330,0
20240612,155500,21251134180,4330,4330,4330,4330,0
20240612,155400,21251134180,4330,4330,4330,4330,0
20240612,155300,21251134180,4330,4330,4330,4330,0
20240612,155200,21251134180,4330,4330,4330,4330,0
20240612,155100,21251134180,4330,4330,4330,4330,0
20240612,155000,21251134180,4330,4330,4330,4330,0
20240612,154900,21251134180,4330,4330,4330,4330,0
20240612,154800,21251134180,4330,4330,4330,4330,0
20240612,154700,21251134180,4330,4330,4330,4330,0
20240612,154600,21251134180,4330,4330,4330,4330,0
20240612,154500,21251134180,4330,4330,4330,4330,0
20240612,154400,21251134180,4330,4330,4330,4330,0
20240612,154300,21251134180,4330,4330,4330,4330,109327
20240612,154200,21251134180,4330,4330,4330,4330,0
20240612,154100,21251134180,4330,4330,4330,4330,0
20240612,154000,21251134180,4330,4330,4330,4330,0
20240612,153900,21251134180,4330,4330,4330,4330,0
20240612,153800,21251134180,4330,4330,4330,4330,0
20240612,153700,21251134180,4330,4330,4330,4330,0
20240612,153600,21251134180,4330,4330,4330,4330,0
20240612,153500,21251134180,4330,4330,4330,4330,0
20240612,153400,21251134180,4330,4330,4330,4330,0
20240612,153300,21251134180,4330,4330,4330,4330,0
20240612,153200,21251134180,4330,4330,4330,4330,0
20240612,153100,21251134180,4330,4330,4330,4330,0
20240612,153000,21251134180,4330,4330,4330,4330,109327
20240612,152900,20777748270,4310,4310,4310,4310,0
20240612,152800,20777748270,4310,4310,4310,4310,0
20240612,152700,20777748270,4310,4310,4310,4310,0
20240612,152600,20777748270,4310,4310,4310,4310,0
20240612,152500,20777748270,4310,4310,4310,4310,0
20240612,152400,20777748270,4310,4310,4310,4310,0
20240612,152300,20777748270,4310,4310,4310,4310,0
20240612,152200,20777748270,4310,4310,4310,4310,0
20240612,152100,20777748270,4310,4310,4310,4310,0
20240612,152000,20777748270,4310,4310,4310,4310,0
20240612,151900,20777748270,4310,4305,4325,4285,27700
20240612,151800,20658711155,4300,4325,4335,4300,28845
20240612,151700,20534102010,4325,4320,4335,4320,41502
20240612,151600,20354504130,4315,4320,4325,4315,14003
20240612,151500,20293998595,4320,4320,4330,4315,28800
20240612,151400,20169465315,4320,4300,4325,4295,89485
20240612,151300,19783711860,4300,4290,4300,4285,28410
20240612,151200,19661754370,4290,4275,4290,4275,15623
20240612,151100,19594790740,4275,4275,4275,4270,8043
20240612,151000,19560413260,4275,4255,4285,4255,15101
20240612,150900,19495867990,4255,4265,4275,4250,18850
20240612,150800,19415577805,4265,4290,4295,4265,18651
20240612,150700,19335794915,4290,4275,4295,4275,17917
20240612,150600,19259016725,4275,4275,4290,4270,39974
20240612,150500,19087901860,4275,4270,4275,4265,9730
20240612,150400,19046331180,4270,4255,4275,4255,28351
20240612,150300,18925363410,4255,4245,4260,4245,28603
20240612,150200,18803775185,4245,4225,4245,4225,8809
20240612,150100,18766441320,4220,4220,4230,4220,7184
20240612,150000,18736076995,4225,4225,4230,4220,5442
20240612,145900,18713086780,4225,4235,4235,4225,7066
20240612,145800,18683180250,4235,4225,4235,4225,4899
20240612,145700,18662461720,4225,4240,4240,4225,704
20240612,145600,18659484440,4240,4235,4240,4225,28074
20240612,145500,18540587295,4235,4220,4240,4220,19198
20240612,145400,18459450895,4220,4215,4220,4210,6320
20240612,145300,18432814895,4215,4210,4215,4210,3611
20240612,145200,18417604780,4210,4210,4210,4195,12496
20240612,145100,18365030935,4215,4215,4215,4210,1366
20240612,145000,18359276440,4210,4210,4215,4210,1731
20240612,144900,18351985010,4210,4210,4215,4205,1455
20240612,144800,18345859955,4210,4205,4210,4205,2238
20240612,144700,18336442160,4205,4200,4210,4195,8642
20240612,144600,18300142055,4200,4200,4210,4200,249
20240612,144500,18299096235,4200,4210,4210,4200,798
20240612,144400,18295742780,4210,4210,4210,4205,92
20240612,144300,18295355760,4210,4205,4215,4200,657
20240612,144200,18292589710,4205,4220,4220,4205,964
20240612,144100,18288535850,4200,4220,4220,4200,1514
20240612,144000,18282148675,4220,4200,4225,4200,10917
20240612,143900,18236155290,4200,4215,4215,4200,11447
20240612,143800,18188030095,4215,4210,4215,4205,3679
20240612,143700,18172529305,4205,4200,4215,4200,2528
20240612,143600,18161895565,4200,4205,4215,4200,10400
20240612,143500,18118160225,4215,4210,4215,4205,1592
20240612,143400,18111463610,4215,4215,4215,4205,112
20240612,143300,18110991545,4205,4215,4215,4205,595
20240612,143200,18108489450,4215,4215,4215,4205,85
20240612,143100,18108131195,4215,4210,4215,4200,909
20240612,143000,18104308110,4200,4210,4215,4200,4800
20240612,142900,18084109065,4215,4210,4215,4210,2609
20240612,142800,18073124470,4210,4215,4215,4210,2093
20240612,142700,18064307610,4215,4215,4215,4210,3333
20240612,142600,18050269075,4215,4220,4220,4205,579
20240612,142500,18047827275,4220,4205,4220,4205,910
20240612,142400,18043999000,4205,4210,4215,4200,5319
20240612,142300,18021606540,4210,4215,4215,4210,652
20240612,142200,18018860065,4215,4200,4220,4200,424
20240612,142100,18017072485,4220,4200,4220,4200,981
20240612,142000,18012944865,4200,4200,4200,4200,614
20240612,141900,18010366065,4220,4210,4220,4195,6168
20240612,141800,17984399875,4210,4210,4215,4190,4732
20240612,141700,17964521310,4200,4200,4200,4190,3716
20240612,141600,17948930875,4195,4200,4200,4190,2055
20240612,141500,17940308900,4190,4190,4195,4190,4339
20240612,141400,17922114255,4190,4210,4215,4190,21937
20240612,141300,17829947705,4215,4210,4215,4210,532
20240612,141200,17827705335,4210,4210,4215,4210,312
20240612,141100,17826391780,4215,4210,4215,4210,367
20240612,141000,17824846210,4210,4215,4220,4210,3230
20240612,140900,17811247375,4215,4220,4220,4215,2100
20240612,140800,17802395130,4230,4225,4230,4220,3879
20240612,140700,17786011340,4220,4225,4225,4220,414
20240612,140600,17784263850,4225,4220,4225,4215,2075
20240612,140500,17775502985,4220,4215,4220,4210,976
20240612,140400,17771391715,4215,4220,4220,4210,1294
20240612,140300,17765941705,4220,4220,4220,4220,56
20240612,140200,17765705385,4220,4220,4220,4215,1179
20240612,140100,17760733325,4220,4220,4220,4215,2835
20240612,140000,17748771095,4215,4215,4220,4205,4002
20240612,135900,17731902590,4210,4210,4220,4210,6674
20240612,135800,17703801685,4210,4210,4215,4210,875
20240612,135700,17700117915,4215,4220,4225,4210,12164
20240612,135600,17648848555,4225,4225,4225,4220,980
20240612,135500,17644711655,4225,4220,4225,4220,365
20240612,135400,17643171310,4220,4220,4225,4220,1706
20240612,135300,17635971185,4220,4225,4225,4220,1474
20240612,135200,17629747285,4230,4250,4250,4230,7725
20240612,135100,17597002465,4250,4245,4250,4245,114
20240612,135000,17596518190,4250,4250,4250,4245,1386
20240612,134900,17590632800,4250,4240,4250,4230,13154
20240612,134800,17534807855,4235,4235,4245,4230,6634
20240612,134700,17506701485,4235,4245,4250,4230,5195
20240612,134600,17484669375,4245,4240,4250,4240,4055
20240612,134500,17467453930,4245,4235,4245,4235,1886
20240612,134400,17459457815,4235,4240,4240,4235,258
20240612,134300,17458365165,4240,4235,4240,4235,137
20240612,134200,17457784930,4240,4250,4250,4230,726
20240612,134100,17454705595,4250,4240,4250,4235,8135
20240612,134000,17420168625,4240,4240,4245,4235,389
20240612,133900,17418519765,4240,4235,4240,4235,2664
20240612,133800,17407234445,4240,4235,4240,4230,1344
20240612,133700,17401539825,4230,4230,4235,4230,5056
20240612,133600,17380150675,4230,4235,4235,4230,1778
20240612,133500,17372626805,4235,4235,4240,4230,2197
20240612,133400,17363318385,4240,4230,4245,4225,10631
20240612,133300,17318268360,4230,4240,4240,4230,2949
20240612,133200,17305775225,4240,4245,4245,4235,1573
20240612,133100,17299105490,4245,4235,4245,4230,4137
20240612,133000,17281572375,4235,4240,4240,4230,2671
20240612,132900,17270258095,4240,4235,4245,4235,1008
20240612,132800,17265983845,4240,4225,4255,4225,10253
20240612,132700,17222456140,4230,4225,4230,4220,4560
20240612,132600,17203189595,4225,4220,4225,4220,4382
20240612,132500,17184691340,4225,4225,4230,4220,2076
20240612,132400,17175923435,4230,4255,4255,4230,12092
20240612,132300,17124643145,4250,4250,4255,4245,11901
20240612,132200,17074057540,4250,4250,4255,4240,10480
20240612,132100,17029523775,4250,4240,4250,4235,12663
20240612,132000,16975786970,4240,4215,4245,4215,10670
20240612,131900,16930571840,4215,4215,4220,4205,5082
20240612,131800,16909162590,4215,4225,4230,4215,3850
20240612,131700,16892917575,4225,4230,4230,4220,2166
20240612,131600,16883764555,4230,4205,4230,4205,15119
20240612,131500,16820000615,4205,4205,4205,4205,2500
20240612,131400,16809488115,4200,4195,4205,4195,3833
20240612,131300,16793399825,4195,4200,4200,4195,1244
20240612,131200,16788175980,4210,4210,4210,4200,4351
20240612,131100,16769884925,4215,4220,4220,4200,4688
20240612,131000,16750128810,4220,4205,4220,4200,14628
20240612,130900,16688556880,4205,4195,4205,4190,7945
20240612,130800,16655181490,4190,4185,4190,4185,1907
20240612,130700,16647194860,4190,4175,4195,4175,7105
20240612,130600,16617445155,4180,4165,4180,4165,2255
20240612,130500,16608039295,4165,4170,4175,4165,6550
20240612,130400,16580713830,4170,4170,4175,4165,13222
20240612,130300,16525598095,4170,4165,4170,4165,4756
20240612,130200,16505777965,4165,4170,4175,4160,19649
20240612,130100,16423949155,4170,4165,4170,4165,7831
20240612,130000,16391306235,4165,4170,4180,4165,5768
20240612,125900,16367270140,4165,4170,4175,4160,9819
20240612,125800,16326356640,4170,4180,4180,4170,5727
20240612,125700,16302450655,4175,4170,4180,4170,10513
20240612,125600,16258553640,4170,4185,4185,4170,27543
20240612,125500,16143470300,4185,4185,4190,4185,6655
20240612,125400,16115602450,4185,4200,4200,4185,11262
20240612,125300,16068416215,4200,4190,4210,4190,21089
20240612,125200,15979884140,4190,4200,4210,4190,5747
20240612,125100,15955760900,4210,4210,4220,4200,3947
20240612,125000,15939148740,4215,4205,4215,4200,9706
20240612,124900,15898318645,4205,4195,4210,4195,8228
20240612,124800,15863765545,4190,4190,4200,4175,44507
20240612,124700,15677683045,4190,4195,4200,4190,21849
20240612,124600,15586031825,4195,4200,4210,4190,15584
20240612,124500,15520638585,4195,4230,4230,4185,43717
20240612,124400,15336897130,4230,4230,4235,4230,1360
20240612,124300,15331144050,4225,4230,4235,4225,5033
20240612,124200,15309853335,4230,4235,4235,4210,27609
20240612,124100,15193247405,4230,4240,4240,4230,5536
20240612,124000,15169806525,4245,4245,4260,4240,12501
20240612,123900,15116625975,4240,4260,4260,4240,9693
20240612,123800,15075473340,4260,4250,4260,4250,11234
20240612,123700,15027682720,4250,4245,4250,4240,2101
20240612,123600,15018764430,4245,4240,4250,4240,4876
20240612,123500,14998069540,4245,4230,4245,4230,5470
20240612,123400,14974907175,4230,4240,4240,4225,17800
20240612,123300,14899555280,4245,4245,4245,4240,5661
20240612,123200,14875548245,4245,4230,4245,4225,14669
20240612,123100,14813449635,4230,4235,4245,4230,19679
20240612,123000,14730130910,4245,4260,4260,4230,67824
20240612,122900,14442605185,4250,4265,4275,4250,18801
20240612,122800,14362459370,4260,4245,4275,4245,25301
20240612,122700,14254768810,4245,4270,4275,4245,47669
20240612,122600,14051764470,4270,4290,4295,4260,29257
20240612,122500,13926753105,4290,4275,4305,4275,11322
20240612,122400,13878206475,4270,4310,4315,4270,53095
20240612,122300,13650458965,4315,4310,4325,4300,54475
20240612,122200,13415401740,4305,4320,4320,4295,40013
20240612,122100,13243200345,4320,4310,4325,4295,81959
20240612,122000,12889810395,4315,4325,4325,4280,83521
20240612,121900,12530544705,4325,4300,4330,4300,229260
20240612,121800,11542029510,4310,4310,4310,4310,0
20240612,121700,11542029510,4310,4310,4310,4310,0
20240612,121600,11542029510,4310,4290,4310,4275,113079
20240612,121500,11056096500,4290,4270,4290,4265,22125
20240612,121400,10961401045,4265,4245,4270,4240,23179
20240612,121300,10862708845,4245,4240,4250,4240,5079
20240612,121200,10841156950,4240,4240,4245,4240,4492
20240612,121100,10822110835,4240,4240,4245,4230,37667
20240612,121000,10662625180,4240,4245,4250,4240,10186
20240612,120900,10619397940,4245,4245,4250,4240,2757
20240612,120800,10607694220,4240,4250,4250,4240,6696
20240612,120700,10579289015,4250,4245,4255,4235,8629
20240612,120600,10542666185,4245,4260,4265,4245,35991
20240612,120500,10389646350,4260,4260,4260,4250,12870
20240612,120400,10334832180,4260,4240,4270,4235,39179
20240612,120300,10168112670,4240,4255,4255,4240,10048
20240612,120200,10125430155,4250,4250,4260,4250,5216
20240612,120100,10103242940,4250,4245,4250,4240,8797
20240612,120000,10065893825,4250,4245,4250,4245,1746
20240612,115900,10058477530,4245,4240,4255,4235,14766
20240612,115800,9995778500,4240,4260,4265,4235,14977
20240612,115700,9932139080,4265,4240,4270,4240,28622
20240612,115600,9810280235,4245,4255,4260,4235,10344
20240612,115500,9766286050,4255,4255,4255,4230,9969
20240612,115400,9723999480,4255,4235,4255,4235,19374
20240612,115300,9641751060,4235,4220,4240,4220,12496
20240612,115200,9588815165,4220,4225,4235,4215,13474
20240612,115100,9531928435,4225,4230,4240,4225,12335
20240612,115000,9479757030,4230,4235,4245,4230,14438
20240612,114900,9418567995,4235,4260,4260,4215,49472
20240612,114800,9209261860,4260,4260,4270,4230,32583
20240612,114700,9070726995,4250,4240,4270,4230,27715
20240612,114600,8953020030,4240,4250,4275,4235,58823
20240612,114500,8703309305,4250,4275,4300,4250,180541
20240612,114400,7930714820,4270,4250,4275,4245,86884
20240612,114300,7560792080,4245,4220,4245,4215,58489
20240612,114200,7313188535,4230,4195,4230,4195,54969
20240612,114100,7081786020,4200,4205,4205,4195,7184
20240612,114000,7051610725,4200,4210,4210,4200,5907
20240612,113900,7026769755,4210,4185,4210,4175,33168
20240612,113800,6887560595,4185,4185,4185,4175,5013
20240612,113700,6866602960,4185,4195,4210,4180,44278
20240612,113600,6680738690,4195,4150,4200,4145,46359
20240612,113500,6486753050,4150,4150,4170,4145,3979
20240612,113400,6470217350,4150,4170,4170,4150,6614
20240612,113300,6442714665,4170,4185,4190,4170,29262
20240612,113200,6320212070,4185,4180,4190,4160,17417
20240612,113100,6247431810,4175,4140,4185,4140,60510
20240612,113000,5995182965,4140,4150,4155,4140,13317
20240612,112900,5939921560,4150,4135,4155,4135,15167
20240612,112800,5877051810,4130,4130,4135,4125,5284
20240612,112700,5855221975,4135,4140,4140,4130,1789
20240612,112600,5847823890,4140,4140,4145,4125,3291
20240612,112500,5834207540,4140,4145,4150,4120,5910
20240612,112400,5809743905,4145,4150,4150,4140,12863
20240612,112300,5756404400,4150,4140,4150,4130,18637
20240612,112200,5679204315,4140,4135,4145,4125,15093
20240612,112100,5616795220,4135,4125,4140,4105,20679
20240612,112000,5531409740,4130,4110,4130,4105,12852
20240612,111900,5478477900,4110,4110,4110,4100,2949
20240612,111800,5466379235,4110,4115,4120,4110,3609
20240612,111700,5451536760,4115,4090,4120,4090,17345
20240612,111600,5380377840,4090,4090,4090,4085,1116
20240612,111500,5375813855,4085,4090,4090,4085,768
20240612,111400,5372675375,4090,4085,4095,4085,12315
20240612,111300,5322339365,4080,4080,4085,4080,964
20240612,111200,5318406130,4075,4075,4085,4070,4347
20240612,111100,5300691810,4075,4085,4085,4075,1089
20240612,111000,5296248565,4085,4075,4085,4070,13254
20240612,110900,5242131330,4075,4075,4075,4070,3156
20240612,110800,5229277655,4080,4075,4080,4070,1834
20240612,110700,5221804435,4070,4070,4080,4070,5752
20240612,110600,5198370485,4070,4090,4090,4070,9746
20240612,110500,5158604480,4090,4085,4115,4080,6025
20240612,110400,5133930835,4085,4080,4085,4080,7043
20240612,110300,5105188945,4080,4085,4090,4080,4702
20240612,110200,5085991440,4085,4100,4100,4080,45119
20240612,110100,4901658270,4100,4120,4120,4100,4486
20240612,110000,4883237180,4120,4115,4125,4115,5788
20240612,105900,4859400225,4110,4110,4120,4110,4732
20240612,105800,4839939595,4115,4125,4125,4110,3421
20240612,105700,4825859795,4125,4125,4130,4110,2247
20240612,105600,4816589435,4125,4115,4130,4100,35521
20240612,105500,4670607890,4120,4120,4130,4110,20721
20240612,105400,4585221395,4120,4125,4140,4105,7617
20240612,105300,4553825220,4140,4130,4140,4120,22689
20240612,105200,4460064355,4130,4120,4135,4115,8697
20240612,105100,4424163300,4115,4140,4140,4115,20784
20240612,105000,4338381210,4145,4150,4180,4140,43375
20240612,104900,4157874630,4150,4115,4180,4105,64894
20240612,104800,3889318505,4115,4110,4140,4105,40111
20240612,104700,3724023010,4110,4085,4110,4065,24909
20240612,104600,3622090790,4080,4085,4090,4075,6182
20240612,104500,3596858520,4080,4070,4080,4065,12004
20240612,104400,3547967475,4070,4075,4080,4070,3129
20240612,104300,3535216680,4075,4085,4085,4075,637
20240612,104200,3532619765,4085,4080,4095,4075,3150
20240612,104100,3519736740,4090,4080,4090,4070,16807
20240612,104000,3451169970,4080,4090,4090,4080,9558
20240612,103900,3412158080,4090,4085,4095,4080,1787
20240612,103800,3404852805,4085,4080,4105,4060,11065
20240612,103700,3359665380,4055,4125,4125,4050,44824
20240612,103600,3175840255,4125,4100,4125,4085,33603
20240612,103500,3037904110,4100,4070,4100,4060,61896
20240612,103400,2784968370,4065,4065,4070,4055,15219
20240612,103300,2723116715,4065,4070,4075,4065,14007
20240612,103200,2666133365,4065,4050,4070,4050,26063
20240612,103100,2560318865,4045,4040,4050,4030,19363
20240612,103000,2482029940,4040,4030,4045,4030,11962
20240612,102900,2433716575,4035,4010,4035,4010,20046
20240612,102800,2353084145,4010,4010,4015,4010,1923
20240612,102700,2345368555,4005,4015,4015,4005,6877
20240612,102600,2317782750,4010,4005,4010,4005,3809
20240612,102500,2302511725,4000,4010,4010,4000,12802
20240612,102400,2251285970,4010,4005,4010,4000,1537
20240612,102300,2245123300,4010,3995,4010,3990,16085
20240612,102200,2180715535,4000,4020,4025,4000,11307
20240612,102100,2135415655,4020,4010,4030,4010,20106
20240612,102000,2054678750,4010,4000,4010,4000,17090
20240612,101900,1986204720,4000,3990,4005,3990,15840
20240612,101800,1922855140,3990,3985,3990,3985,6960
20240612,101700,1895108005,3980,3970,4000,3970,29094
20240612,101600,1779188495,3970,3965,3970,3960,6741
20240612,101500,1752469080,3965,3960,3965,3960,1808
20240612,101400,1745309150,3960,3960,3960,3955,482
20240612,101300,1743400435,3960,3950,3960,3950,11224
20240612,101200,1699015785,3950,3955,3955,3950,3503
20240612,101100,1685167010,3955,3955,3960,3955,1949
20240612,101000,1677458465,3955,3955,3955,3950,545
20240612,100900,1675304575,3950,3960,3970,3950,22284
20240612,100800,1586968540,3960,3955,3965,3955,8015
20240612,100700,1555197075,3955,3960,3960,3955,5939
20240612,100600,1531687970,3955,3950,3960,3950,5721
20240612,100500,1509072455,3950,3945,3950,3945,10268
20240612,100400,1468537160,3945,3930,3945,3930,4617
20240612,100300,1450364165,3930,3930,3930,3930,495
20240612,100200,1448418815,3925,3935,3935,3925,3118
20240612,100100,1436180255,3935,3930,3935,3925,82
20240612,100000,1435857710,3935,3935,3935,3925,203
20240612,095900,1435059905,3935,3935,3935,3920,2058
20240612,095800,1426962430,3935,3920,3940,3920,5445
20240612,095700,1405581865,3920,3920,3925,3920,3868
20240612,095600,1390414680,3920,3920,3920,3920,111
20240612,095500,1389979560,3920,3915,3920,3915,2762
20240612,095400,1379166175,3915,3915,3915,3910,2007
20240612,095300,1371308805,3910,3905,3910,3900,3595
20240612,095200,1357256295,3900,3905,3910,3900,3609
20240612,095100,1343167015,3905,3905,3905,3905,212
20240612,095000,1342339155,3905,3905,3905,3900,2424
20240612,094900,1332879535,3910,3910,3910,3905,163
20240612,094800,1332242905,3910,3900,3910,3895,5000
20240612,094700,1312717475,3895,3895,3895,3895,1214
20240612,094600,1307988945,3890,3885,3890,3875,5360
20240612,094500,1287181690,3885,3870,3885,3830,13710
20240612,094400,1234257995,3870,3900,3900,3870,18040
20240612,094300,1164152560,3900,3905,3910,3900,4829
20240612,094200,1145312125,3900,3915,3915,3900,3937
20240612,094100,1129936805,3915,3910,3915,3905,1138
20240612,094000,1125486810,3920,3910,3920,3910,716
20240612,093900,1122687160,3910,3920,3920,3910,7037
20240612,093800,1095164100,3920,3935,3935,3920,4317
20240612,093700,1078221425,3930,3950,3950,3930,7108
20240612,093600,1050145165,3950,3935,3955,3930,1817
20240612,093500,1042981065,3935,3960,3960,3935,8345
20240612,093400,1010113645,3960,3960,3960,3945,862
20240612,093300,1006702315,3945,3950,3960,3940,3076
20240612,093200,994567205,3960,3955,3960,3940,1160
20240612,093100,989984335,3960,3950,3975,3950,5934
20240612,093000,966441290,3950,3955,3970,3930,18548
20240612,092900,893010255,3955,3950,3955,3940,5248
20240612,092800,872271155,3930,3925,3950,3910,16946
20240612,092700,805698675,3925,3930,3940,3920,13843
20240612,092600,751352715,3935,3935,3935,3930,1475
20240612,092500,745550595,3930,3930,3935,3930,774
20240612,092400,742508405,3930,3945,3945,3930,10343
20240612,092300,701790780,3940,3950,3950,3940,2945
20240612,092200,690167645,3950,3945,3950,3940,2178
20240612,092100,681576265,3950,3935,3955,3935,20386
20240612,092000,601124910,3935,3940,3945,3935,3344
20240612,091900,587959385,3950,3950,3955,3945,1552
20240612,091800,581834745,3955,3950,3955,3950,1863
20240612,091700,574468910,3950,3945,3950,3940,1376
20240612,091600,569040630,3945,3950,3950,3940,3242
20240612,091500,556256160,3955,3965,3970,3950,4699
20240612,091400,537633105,3970,3940,3970,3940,16334
20240612,091300,473112780,3935,3920,3940,3920,4218
20240612,091200,456533250,3940,3925,3940,3920,11600
20240612,091100,410857435,3930,3940,3945,3930,2590
20240612,091000,400667980,3950,3935,3950,3935,18170
20240612,090900,329043330,3935,3925,3935,3900,5992
20240612,090800,305526750,3925,3910,3925,3910,2109
20240612,090700,297264705,3915,3890,3915,3890,7029
20240612,090600,269835635,3900,3895,3900,3880,2326
20240612,090500,260779365,3900,3890,3900,3850,15702
20240612,090400,199756765,3900,3900,3905,3890,4315
20240612,090300,182931855,3900,3895,3900,3880,3001
20240612,090200,171260890,3900,3925,3925,3890,7660
20240612,090100,141313610,3905,3890,3940,3890,15319
20240612,090000,81186460,3900,3920,3925,3895,20735