stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,200300,48761018745,4545,4545,4545,4545,98631
20240614,200200,48761018745,4545,4545,4545,4545,0
20240614,200100,48761018745,4545,4545,4545,4545,0
20240614,200000,48761018745,4545,4545,4545,4545,0
20240614,195900,48761018745,4545,4545,4545,4545,0
20240614,195800,48761018745,4545,4545,4545,4545,0
20240614,195700,48761018745,4545,4545,4545,4545,0
20240614,195600,48761018745,4545,4545,4545,4545,0
20240614,195500,48761018745,4545,4545,4545,4545,0
20240614,195400,48761018745,4545,4545,4545,4545,0
20240614,195300,48761018745,4545,4545,4545,4545,0
20240614,195200,48761018745,4545,4545,4545,4545,0
20240614,195100,48761018745,4545,4545,4545,4545,0
20240614,195000,48761018745,4545,4545,4545,4545,0
20240614,194900,48761018745,4545,4545,4545,4545,0
20240614,194800,48761018745,4545,4545,4545,4545,0
20240614,194700,48761018745,4545,4545,4545,4545,0
20240614,194600,48761018745,4545,4545,4545,4545,0
20240614,194500,48761018745,4545,4545,4545,4545,0
20240614,194400,48761018745,4545,4545,4545,4545,0
20240614,194300,48761018745,4545,4545,4545,4545,0
20240614,194200,48761018745,4545,4545,4545,4545,0
20240614,194100,48761018745,4545,4545,4545,4545,0
20240614,194000,48761018745,4545,4545,4545,4545,0
20240614,193900,48761018745,4545,4545,4545,4545,0
20240614,193800,48761018745,4545,4545,4545,4545,0
20240614,193700,48761018745,4545,4545,4545,4545,0
20240614,193600,48761018745,4545,4545,4545,4545,0
20240614,193500,48761018745,4545,4545,4545,4545,0
20240614,193400,48761018745,4545,4545,4545,4545,0
20240614,193300,48761018745,4545,4545,4545,4545,98631
20240614,193200,48761018745,4545,4545,4545,4545,0
20240614,193100,48761018745,4545,4545,4545,4545,0
20240614,193000,48761018745,4545,4545,4545,4545,0
20240614,192900,48761018745,4545,4545,4545,4545,0
20240614,192800,48761018745,4545,4545,4545,4545,0
20240614,192700,48761018745,4545,4545,4545,4545,0
20240614,192600,48761018745,4545,4545,4545,4545,0
20240614,192500,48761018745,4545,4545,4545,4545,0
20240614,192400,48761018745,4545,4545,4545,4545,0
20240614,192300,48761018745,4545,4545,4545,4545,0
20240614,192200,48761018745,4545,4545,4545,4545,0
20240614,192100,48761018745,4545,4545,4545,4545,0
20240614,192000,48761018745,4545,4545,4545,4545,0
20240614,191900,48761018745,4545,4545,4545,4545,0
20240614,191800,48761018745,4545,4545,4545,4545,0
20240614,191700,48761018745,4545,4545,4545,4545,0
20240614,191600,48761018745,4545,4545,4545,4545,0
20240614,191500,48761018745,4545,4545,4545,4545,0
20240614,191400,48761018745,4545,4545,4545,4545,0
20240614,191300,48761018745,4545,4545,4545,4545,0
20240614,191200,48761018745,4545,4545,4545,4545,0
20240614,191100,48761018745,4545,4545,4545,4545,0
20240614,191000,48761018745,4545,4545,4545,4545,0
20240614,190900,48761018745,4545,4545,4545,4545,0
20240614,190800,48761018745,4545,4545,4545,4545,0
20240614,190700,48761018745,4545,4545,4545,4545,0
20240614,190600,48761018745,4545,4545,4545,4545,0
20240614,190500,48761018745,4545,4545,4545,4545,0
20240614,190400,48761018745,4545,4545,4545,4545,0
20240614,190300,48761018745,4545,4545,4545,4545,98631
20240614,190200,48761018745,4545,4545,4545,4545,0
20240614,190100,48761018745,4545,4545,4545,4545,0
20240614,190000,48761018745,4545,4545,4545,4545,0
20240614,185900,48761018745,4545,4545,4545,4545,0
20240614,185800,48761018745,4545,4545,4545,4545,0
20240614,185700,48761018745,4545,4545,4545,4545,0
20240614,185600,48761018745,4545,4545,4545,4545,0
20240614,185500,48761018745,4545,4545,4545,4545,0
20240614,185400,48761018745,4545,4545,4545,4545,0
20240614,185300,48761018745,4545,4545,4545,4545,0
20240614,185200,48761018745,4545,4545,4545,4545,0
20240614,185100,48761018745,4545,4545,4545,4545,0
20240614,185000,48761018745,4545,4545,4545,4545,0
20240614,184900,48761018745,4545,4545,4545,4545,0
20240614,184800,48761018745,4545,4545,4545,4545,0
20240614,184700,48761018745,4545,4545,4545,4545,0
20240614,184600,48761018745,4545,4545,4545,4545,0
20240614,184500,48761018745,4545,4545,4545,4545,0
20240614,184400,48761018745,4545,4545,4545,4545,0
20240614,184300,48761018745,4545,4545,4545,4545,0
20240614,184200,48761018745,4545,4545,4545,4545,0
20240614,184100,48761018745,4545,4545,4545,4545,0
20240614,184000,48761018745,4545,4545,4545,4545,0
20240614,183900,48761018745,4545,4545,4545,4545,0
20240614,183800,48761018745,4545,4545,4545,4545,0
20240614,183700,48761018745,4545,4545,4545,4545,0
20240614,183600,48761018745,4545,4545,4545,4545,0
20240614,183500,48761018745,4545,4545,4545,4545,0
20240614,183400,48761018745,4545,4545,4545,4545,0
20240614,183300,48761018745,4545,4545,4545,4545,98631
20240614,183200,48761018745,4545,4545,4545,4545,0
20240614,183100,48761018745,4545,4545,4545,4545,0
20240614,183000,48761018745,4545,4545,4545,4545,0
20240614,182900,48761018745,4545,4545,4545,4545,0
20240614,182800,48761018745,4545,4545,4545,4545,0
20240614,182700,48761018745,4545,4545,4545,4545,0
20240614,182600,48761018745,4545,4545,4545,4545,0
20240614,182500,48761018745,4545,4545,4545,4545,0
20240614,182400,48761018745,4545,4545,4545,4545,0
20240614,182300,48761018745,4545,4545,4545,4545,0
20240614,182200,48761018745,4545,4545,4545,4545,0
20240614,182100,48761018745,4545,4545,4545,4545,0
20240614,182000,48761018745,4545,4545,4545,4545,0
20240614,181900,48761018745,4545,4545,4545,4545,0
20240614,181800,48761018745,4545,4545,4545,4545,0
20240614,181700,48761018745,4545,4545,4545,4545,0
20240614,181600,48761018745,4545,4545,4545,4545,0
20240614,181500,48761018745,4545,4545,4545,4545,0
20240614,181400,48761018745,4545,4545,4545,4545,0
20240614,181300,48761018745,4545,4545,4545,4545,0
20240614,181200,48761018745,4545,4545,4545,4545,0
20240614,181100,48761018745,4545,4545,4545,4545,0
20240614,181000,48761018745,4545,4545,4545,4545,0
20240614,180900,48761018745,4545,4545,4545,4545,0
20240614,180800,48761018745,4545,4545,4545,4545,0
20240614,180700,48761018745,4545,4545,4545,4545,0
20240614,180600,48761018745,4545,4545,4545,4545,0
20240614,180500,48761018745,4545,4545,4545,4545,0
20240614,180400,48761018745,4545,4545,4545,4545,0
20240614,180300,48761018745,4545,4545,4545,4545,98631
20240614,180200,48761018745,4545,4545,4545,4545,0
20240614,180100,48761018745,4545,4545,4545,4545,0
20240614,180000,48761018745,4545,4545,4545,4545,0
20240614,175900,48761018745,4545,4545,4545,4545,0
20240614,175800,48761018745,4545,4545,4545,4545,0
20240614,175700,48761018745,4545,4545,4545,4545,0
20240614,175600,48761018745,4545,4545,4545,4545,0
20240614,175500,48761018745,4545,4545,4545,4545,0
20240614,175400,48761018745,4545,4545,4545,4545,0
20240614,175300,48761018745,4545,4545,4545,4545,0
20240614,175200,48761018745,4545,4545,4545,4545,0
20240614,175100,48761018745,4545,4545,4545,4545,0
20240614,175000,48761018745,4545,4545,4545,4545,0
20240614,174900,48761018745,4545,4545,4545,4545,0
20240614,174800,48761018745,4545,4545,4545,4545,0
20240614,174700,48761018745,4545,4545,4545,4545,0
20240614,174600,48761018745,4545,4545,4545,4545,0
20240614,174500,48761018745,4545,4545,4545,4545,0
20240614,174400,48761018745,4545,4545,4545,4545,0
20240614,174300,48761018745,4545,4545,4545,4545,0
20240614,174200,48761018745,4545,4545,4545,4545,0
20240614,174100,48761018745,4545,4545,4545,4545,0
20240614,174000,48761018745,4545,4545,4545,4545,0
20240614,173900,48761018745,4545,4545,4545,4545,0
20240614,173800,48761018745,4545,4545,4545,4545,0
20240614,173700,48761018745,4545,4545,4545,4545,0
20240614,173600,48761018745,4545,4545,4545,4545,0
20240614,173500,48761018745,4545,4545,4545,4545,0
20240614,173400,48761018745,4545,4545,4545,4545,0
20240614,173300,48761018745,4545,4545,4545,4545,98631
20240614,173200,48761018745,4545,4545,4545,4545,0
20240614,173100,48761018745,4545,4545,4545,4545,0
20240614,173000,48761018745,4545,4545,4545,4545,0
20240614,172900,48761018745,4545,4545,4545,4545,0
20240614,172800,48761018745,4545,4545,4545,4545,0
20240614,172700,48761018745,4545,4545,4545,4545,0
20240614,172600,48761018745,4545,4545,4545,4545,0
20240614,172500,48761018745,4545,4545,4545,4545,0
20240614,172400,48761018745,4545,4545,4545,4545,0
20240614,172300,48761018745,4545,4545,4545,4545,0
20240614,172200,48761018745,4545,4545,4545,4545,0
20240614,172100,48761018745,4545,4545,4545,4545,0
20240614,172000,48761018745,4545,4545,4545,4545,0
20240614,171900,48761018745,4545,4545,4545,4545,0
20240614,171800,48761018745,4545,4545,4545,4545,0
20240614,171700,48761018745,4545,4545,4545,4545,0
20240614,171600,48761018745,4545,4545,4545,4545,0
20240614,171500,48761018745,4545,4545,4545,4545,0
20240614,171400,48761018745,4545,4545,4545,4545,0
20240614,171300,48761018745,4545,4545,4545,4545,0
20240614,171200,48761018745,4545,4545,4545,4545,0
20240614,171100,48761018745,4545,4545,4545,4545,0
20240614,171000,48761018745,4545,4545,4545,4545,0
20240614,170900,48761018745,4545,4545,4545,4545,0
20240614,170800,48761018745,4545,4545,4545,4545,0
20240614,170700,48761018745,4545,4545,4545,4545,0
20240614,170600,48761018745,4545,4545,4545,4545,0
20240614,170500,48761018745,4545,4545,4545,4545,0
20240614,170400,48761018745,4545,4545,4545,4545,0
20240614,170300,48761018745,4545,4545,4545,4545,98631
20240614,170200,48761018745,4545,4545,4545,4545,0
20240614,170100,48761018745,4545,4545,4545,4545,0
20240614,170000,48761018745,4545,4545,4545,4545,0
20240614,165900,48761018745,4545,4545,4545,4545,0
20240614,165800,48761018745,4545,4545,4545,4545,0
20240614,165700,48761018745,4545,4545,4545,4545,0
20240614,165600,48761018745,4545,4545,4545,4545,0
20240614,165500,48761018745,4545,4545,4545,4545,0
20240614,165400,48761018745,4545,4545,4545,4545,0
20240614,165300,48761018745,4545,4545,4545,4545,0
20240614,165200,48761018745,4545,4545,4545,4545,0
20240614,165100,48761018745,4545,4545,4545,4545,0
20240614,165000,48761018745,4545,4545,4545,4545,0
20240614,164900,48761018745,4545,4545,4545,4545,0
20240614,164800,48761018745,4545,4545,4545,4545,0
20240614,164700,48761018745,4545,4545,4545,4545,0
20240614,164600,48761018745,4545,4545,4545,4545,0
20240614,164500,48761018745,4545,4545,4545,4545,0
20240614,164400,48761018745,4545,4545,4545,4545,0
20240614,164300,48761018745,4545,4545,4545,4545,0
20240614,164200,48761018745,4545,4545,4545,4545,0
20240614,164100,48761018745,4545,4545,4545,4545,0
20240614,164000,48761018745,4545,4545,4545,4545,0
20240614,163900,48761018745,4545,4545,4545,4545,0
20240614,163800,48761018745,4545,4545,4545,4545,0
20240614,163700,48761018745,4545,4545,4545,4545,0
20240614,163600,48761018745,4545,4545,4545,4545,0
20240614,163500,48761018745,4545,4545,4545,4545,0
20240614,163400,48761018745,4545,4545,4545,4545,0
20240614,163300,48761018745,4545,4545,4545,4545,98631
20240614,163200,48761018745,4545,4545,4545,4545,0
20240614,163100,48761018745,4545,4545,4545,4545,0
20240614,163000,48761018745,4545,4545,4545,4545,0
20240614,162900,48761018745,4545,4545,4545,4545,0
20240614,162800,48761018745,4545,4545,4545,4545,0
20240614,162700,48761018745,4545,4545,4545,4545,0
20240614,162600,48761018745,4545,4545,4545,4545,0
20240614,162500,48761018745,4545,4545,4545,4545,0
20240614,162400,48761018745,4545,4545,4545,4545,0
20240614,162300,48761018745,4545,4545,4545,4545,0
20240614,162200,48761018745,4545,4545,4545,4545,0
20240614,162100,48761018745,4545,4545,4545,4545,0
20240614,162000,48761018745,4545,4545,4545,4545,0
20240614,161900,48761018745,4545,4545,4545,4545,0
20240614,161800,48761018745,4545,4545,4545,4545,0
20240614,161700,48761018745,4545,4545,4545,4545,0
20240614,161600,48761018745,4545,4545,4545,4545,0
20240614,161500,48761018745,4545,4545,4545,4545,0
20240614,161400,48761018745,4545,4545,4545,4545,0
20240614,161300,48761018745,4545,4545,4545,4545,0
20240614,161200,48761018745,4545,4545,4545,4545,0
20240614,161100,48761018745,4545,4545,4545,4545,0
20240614,161000,48761018745,4545,4545,4545,4545,0
20240614,160900,48761018745,4545,4545,4545,4545,0
20240614,160800,48761018745,4545,4545,4545,4545,0
20240614,160700,48761018745,4545,4545,4545,4545,0
20240614,160600,48761018745,4545,4545,4545,4545,0
20240614,160500,48761018745,4545,4545,4545,4545,0
20240614,160400,48761018745,4545,4545,4545,4545,0
20240614,160300,48761018745,4545,4545,4545,4545,98631
20240614,160200,48761018745,4545,4545,4545,4545,0
20240614,160100,48761018745,4545,4545,4545,4545,0
20240614,160000,48761018745,4545,4545,4545,4545,0
20240614,155900,48761018745,4545,4545,4545,4545,0
20240614,155800,48761018745,4545,4545,4545,4545,0
20240614,155700,48761018745,4545,4545,4545,4545,0
20240614,155600,48761018745,4545,4545,4545,4545,0
20240614,155500,48761018745,4545,4545,4545,4545,0
20240614,155400,48761018745,4545,4545,4545,4545,0
20240614,155300,48761018745,4545,4545,4545,4545,0
20240614,155200,48761018745,4545,4545,4545,4545,0
20240614,155100,48761018745,4545,4545,4545,4545,0
20240614,155000,48761018745,4545,4545,4545,4545,0
20240614,154900,48761018745,4545,4545,4545,4545,0
20240614,154800,48761018745,4545,4545,4545,4545,0
20240614,154700,48761018745,4545,4545,4545,4545,0
20240614,154600,48761018745,4545,4545,4545,4545,0
20240614,154500,48761018745,4545,4545,4545,4545,0
20240614,154400,48761018745,4545,4545,4545,4545,0
20240614,154300,48761018745,4545,4545,4545,4545,0
20240614,154200,48761018745,4545,4545,4545,4545,0
20240614,154100,48761018745,4545,4545,4545,4545,0
20240614,154000,48761018745,4545,4545,4545,4545,0
20240614,153900,48761018745,4545,4545,4545,4545,0
20240614,153800,48761018745,4545,4545,4545,4545,0
20240614,153700,48761018745,4545,4545,4545,4545,0
20240614,153600,48761018745,4545,4545,4545,4545,0
20240614,153500,48761018745,4545,4545,4545,4545,0
20240614,153400,48761018745,4545,4545,4545,4545,0
20240614,153300,48761018745,4545,4545,4545,4545,98631
20240614,153200,48761018745,4545,4545,4545,4545,0
20240614,153100,48761018745,4545,4545,4545,4545,0
20240614,153000,48761018745,4545,4545,4545,4545,98631
20240614,152900,48312740850,4500,4500,4500,4500,0
20240614,152800,48312740850,4500,4500,4500,4500,0
20240614,152700,48312740850,4500,4500,4500,4500,0
20240614,152600,48312740850,4500,4500,4500,4500,0
20240614,152500,48312740850,4500,4500,4500,4500,0
20240614,152400,48312740850,4500,4500,4500,4500,0
20240614,152300,48312740850,4500,4500,4500,4500,0
20240614,152200,48312740850,4500,4500,4500,4500,0
20240614,152100,48312740850,4500,4500,4500,4500,0
20240614,152000,48312740850,4500,4500,4500,4500,0
20240614,151900,48312740850,4500,4490,4500,4490,11853
20240614,151800,48259447595,4485,4495,4500,4485,7084
20240614,151700,48227631805,4495,4495,4505,4490,15227
20240614,151600,48159064180,4505,4485,4510,4485,38869
20240614,151500,47984216045,4485,4490,4495,4480,16187
20240614,151400,47911610490,4490,4495,4500,4490,5264
20240614,151300,47887954010,4500,4500,4500,4495,4383
20240614,151200,47868241105,4500,4500,4505,4500,5284
20240614,151100,47844462550,4500,4505,4505,4500,3671
20240614,151000,47827929610,4505,4500,4505,4500,7823
20240614,150900,47792715415,4500,4505,4510,4500,7781
20240614,150800,47757679345,4510,4510,4515,4500,5896
20240614,150700,47731110455,4515,4495,4515,4495,22903
20240614,150600,47627871815,4495,4495,4500,4495,9008
20240614,150500,47587365180,4495,4495,4505,4495,6407
20240614,150400,47558539670,4500,4500,4500,4495,4690
20240614,150300,47537439685,4500,4505,4510,4500,2560
20240614,150200,47525911525,4505,4495,4510,4495,946
20240614,150100,47521651155,4495,4500,4510,4495,11783
20240614,150000,47468579580,4500,4500,4500,4495,7072
20240614,145900,47436755625,4505,4505,4505,4500,1136
20240614,145800,47431643170,4505,4505,4505,4495,4012
20240614,145700,47413586640,4505,4505,4510,4495,7213
20240614,145600,47381087895,4500,4490,4500,4490,5943
20240614,145500,47354366430,4495,4500,4500,4490,3443
20240614,145400,47338888020,4500,4485,4500,4480,7077
20240614,145300,47307128435,4490,4495,4500,4490,5621
20240614,145200,47281865755,4495,4500,4500,4495,2772
20240614,145100,47269397845,4500,4505,4505,4500,8653
20240614,145000,47230448765,4505,4510,4510,4500,629
20240614,144900,47227617765,4510,4500,4510,4500,11071
20240614,144800,47177791065,4505,4505,4505,4500,1827
20240614,144700,47169562550,4505,4505,4510,4505,3642
20240614,144600,47153155175,4505,4510,4510,4505,1833
20240614,144500,47144896085,4510,4515,4515,4505,13078
20240614,144400,47085877170,4515,4510,4515,4505,4013
20240614,144300,47067783570,4505,4510,4510,4505,6757
20240614,144200,47037339385,4505,4520,4520,4505,4545
20240614,144100,47016845810,4515,4525,4525,4515,3981
20240614,144000,46998850585,4525,4515,4525,4515,7753
20240614,143900,46963834120,4515,4510,4515,4500,12296
20240614,143800,46908414925,4500,4510,4515,4500,6616
20240614,143700,46878603700,4515,4515,4515,4510,830
20240614,143600,46874859295,4515,4505,4515,4500,4545
20240614,143500,46854387855,4505,4520,4530,4500,3301
20240614,143400,46839488255,4530,4535,4535,4520,7648
20240614,143300,46804852000,4530,4540,4540,4530,7466
20240614,143200,46770983455,4535,4555,4555,4530,13700
20240614,143100,46708713270,4555,4560,4565,4520,31710
20240614,143000,46564473895,4560,4525,4570,4525,67754
20240614,142900,46256163985,4525,4500,4525,4495,35778
20240614,142800,46094748505,4500,4495,4500,4495,5160
20240614,142700,46071551985,4490,4490,4495,4485,4097
20240614,142600,46053143195,4495,4500,4500,4490,2348
20240614,142500,46042586250,4500,4490,4500,4490,7236
20240614,142400,46010053095,4490,4485,4500,4480,28990
20240614,142300,45879788220,4480,4475,4490,4475,2232
20240614,142200,45869784460,4475,4485,4485,4475,1014
20240614,142100,45865242065,4485,4470,4490,4470,18571
20240614,142000,45782047365,4470,4465,4470,4465,453
20240614,141900,45780022735,4460,4465,4470,4460,7727
20240614,141800,45745512480,4470,4465,4470,4465,740
20240614,141700,45742207310,4470,4465,4475,4465,1557
20240614,141600,45735246350,4470,4470,4470,4465,881
20240614,141500,45731312045,4470,4465,4470,4465,699
20240614,141400,45728190930,4465,4470,4470,4465,1973
20240614,141300,45719379890,4465,4465,4465,4465,1144
20240614,141200,45714271930,4470,4465,4470,4460,643
20240614,141100,45711399850,4465,4465,4470,4460,7618
20240614,141000,45677407950,4465,4465,4470,4460,4881
20240614,140900,45655615600,4465,4470,4470,4465,5108
20240614,140800,45632794450,4470,4475,4475,4470,2740
20240614,140700,45620544820,4470,4480,4480,4470,2829
20240614,140600,45607890150,4480,4485,4490,4480,4611
20240614,140500,45587208980,4490,4485,4490,4485,1169
20240614,140400,45581961195,4490,4485,4490,4485,9175
20240614,140300,45540782705,4485,4470,4485,4470,3003
20240614,140200,45527326510,4470,4470,4470,4465,3896
20240614,140100,45509916530,4470,4475,4475,4470,1840
20240614,140000,45501691280,4475,4470,4480,4460,4880
20240614,135900,45479903715,4470,4480,4480,4470,1118
20240614,135800,45474901535,4470,4475,4480,4470,8272
20240614,135700,45437854275,4475,4470,4475,4460,4942
20240614,135600,45415776520,4465,4470,4470,4465,1062
20240614,135500,45411034345,4470,4470,4470,4465,721
20240614,135400,45407812625,4470,4475,4475,4470,1225
20240614,135300,45402334510,4475,4475,4480,4475,610
20240614,135200,45399604070,4475,4475,4480,4475,1609
20240614,135100,45392403290,4475,4475,4485,4475,2073
20240614,135000,45383118355,4475,4485,4485,4475,10039
20240614,134900,45338140425,4485,4485,4485,4480,818
20240614,134800,45334471790,4485,4485,4485,4480,1521
20240614,134700,45327650705,4485,4480,4485,4480,551
20240614,134600,45325180875,4485,4485,4490,4480,2853
20240614,134500,45312391630,4485,4485,4490,4485,2369
20240614,134400,45301760910,4485,4490,4495,4485,6043
20240614,134300,45274628470,4490,4485,4490,4485,3256
20240614,134200,45260013730,4485,4475,4490,4475,4509
20240614,134100,45239791150,4480,4470,4480,4470,2510
20240614,134000,45228561420,4465,4465,4480,4465,4326
20240614,133900,45209217270,4470,4475,4475,4465,2809
20240614,133800,45196658870,4475,4480,4480,4475,3709
20240614,133700,45180045655,4480,4490,4495,4480,6967
20240614,133600,45148790380,4490,4485,4490,4485,7069
20240614,133500,45117067640,4485,4470,4485,4470,7048
20240614,133400,45085520690,4470,4465,4475,4465,1402
20240614,133300,45079254780,4465,4465,4470,4465,5723
20240614,133200,45053685410,4465,4450,4465,4450,5300
20240614,133100,45030057170,4450,4445,4455,4440,3455
20240614,133000,45014693715,4450,4460,4460,4450,3062
20240614,132900,45001065045,4460,4455,4460,4450,2973
20240614,132800,44987818975,4460,4460,4460,4455,1820
20240614,132700,44979701890,4460,4455,4460,4455,1640
20240614,132600,44972389370,4455,4460,4460,4455,924
20240614,132500,44968271255,4455,4455,4460,4455,1269
20240614,132400,44962612160,4455,4455,4460,4455,2699
20240614,132300,44950587095,4455,4455,4455,4450,3615
20240614,132200,44934489935,4455,4455,4455,4450,3072
20240614,132100,44920811440,4455,4460,4460,4455,3048
20240614,132000,44907224405,4455,4465,4465,4455,6941
20240614,131900,44876279135,4465,4455,4465,4455,7485
20240614,131800,44842901640,4450,4435,4455,4435,11969
20240614,131700,44789669860,4435,4435,4435,4430,2966
20240614,131600,44776526740,4435,4430,4435,4430,586
20240614,131500,44773930750,4430,4425,4430,4420,3659
20240614,131400,44757735870,4425,4415,4425,4415,3315
20240614,131300,44743088835,4415,4415,4420,4415,390
20240614,131200,44741365265,4410,4410,4410,4405,3339
20240614,131100,44726640655,4410,4415,4420,4410,3832
20240614,131000,44709725050,4420,4415,4420,4415,1815
20240614,130900,44701709430,4420,4420,4420,4415,553
20240614,130800,44699265630,4415,4420,4420,4415,2091
20240614,130700,44690027340,4425,4420,4425,4415,1036
20240614,130600,44685450395,4420,4435,4440,4415,4687
20240614,130500,44664709560,4440,4435,4440,4430,1926
20240614,130400,44656164435,4435,4430,4435,4430,5450
20240614,130300,44631993965,4420,4430,4435,4415,17454
20240614,130200,44554735135,4425,4420,4435,4415,7222
20240614,130100,44522784070,4415,4405,4420,4400,10526
20240614,130000,44476383045,4405,4400,4405,4400,2186
20240614,125900,44466756480,4405,4395,4405,4395,3963
20240614,125800,44449317975,4395,4410,4410,4395,12736
20240614,125700,44393259215,4405,4400,4410,4400,1052
20240614,125600,44388626965,4405,4405,4410,4405,2837
20240614,125500,44376129195,4410,4415,4415,4400,15305
20240614,125400,44308745645,4415,4400,4415,4395,11416
20240614,125300,44258509775,4400,4395,4400,4390,13068
20240614,125200,44201114935,4395,4395,4400,4395,3699
20240614,125100,44184853385,4400,4400,4405,4395,7448
20240614,125000,44152083145,4400,4400,4405,4400,15992
20240614,124900,44081715980,4400,4410,4415,4400,20820
20240614,124800,43989963225,4410,4410,4415,4410,2342
20240614,124700,43979633040,4415,4420,4420,4410,6718
20240614,124600,43949976355,4420,4425,4425,4415,3080
20240614,124500,43936367605,4425,4420,4425,4415,4726
20240614,124400,43915488315,4415,4415,4420,4415,2311
20240614,124300,43905280620,4415,4425,4425,4415,6273
20240614,124200,43877559620,4425,4430,4430,4425,2116
20240614,124100,43868187730,4430,4430,4430,4420,4137
20240614,124000,43849881460,4430,4435,4435,4425,170
20240614,123900,43849129085,4425,4435,4435,4420,955
20240614,123800,43844900965,4420,4430,4435,4415,1463
20240614,123700,43838436275,4425,4435,4440,4425,5967
20240614,123600,43811989370,4430,4415,4435,4415,9251
20240614,123500,43771070420,4410,4415,4415,4410,7663
20240614,123400,43737269100,4415,4420,4420,4410,2044
20240614,123300,43728245260,4420,4420,4420,4410,5351
20240614,123200,43704631145,4420,4420,4420,4410,4650
20240614,123100,43684108210,4420,4420,4420,4415,7036
20240614,123000,43653026130,4415,4420,4425,4415,20087
20240614,122900,43564279700,4420,4430,4435,4420,14107
20240614,122800,43501850375,4435,4445,4450,4435,10919
20240614,122700,43453384820,4445,4450,4455,4445,6779
20240614,122600,43423229970,4450,4450,4455,4445,6892
20240614,122500,43392558770,4450,4455,4455,4450,12212
20240614,122400,43338194720,4455,4450,4455,4450,4396
20240614,122300,43318619545,4450,4455,4460,4450,7938
20240614,122200,43283255185,4455,4465,4465,4455,28386
20240614,122100,43156631050,4460,4465,4470,4460,5638
20240614,122000,43131460620,4465,4470,4475,4465,11405
20240614,121900,43080512760,4470,4470,4480,4470,4037
20240614,121800,43062466445,4470,4480,4480,4470,4465
20240614,121700,43042503900,4475,4480,4480,4475,2934
20240614,121600,43029371865,4475,4475,4480,4475,2011
20240614,121500,43020372185,4475,4480,4480,4475,11810
20240614,121400,42967521930,4480,4480,4485,4475,2382
20240614,121300,42956843550,4480,4485,4485,4475,2491
20240614,121200,42945680255,4480,4480,4485,4480,1230
20240614,121100,42940169400,4480,4480,4485,4480,732
20240614,121000,42936889930,4480,4480,4485,4480,3175
20240614,120900,42922664430,4480,4480,4485,4480,3446
20240614,120800,42907226205,4485,4485,4485,4480,1421
20240614,120700,42900858705,4485,4485,4485,4480,1586
20240614,120600,42893745515,4480,4485,4485,4480,1852
20240614,120500,42885447920,4485,4480,4485,4480,2895
20240614,120400,42872468210,4485,4480,4485,4480,826
20240614,120300,42868764655,4480,4485,4485,4480,1132
20240614,120200,42863692240,4485,4480,4485,4480,7306
20240614,120100,42830957175,4480,4485,4490,4480,1313
20240614,120000,42825067665,4490,4485,4490,4480,1955
20240614,115900,42816308735,4490,4485,4490,4480,953
20240614,115800,42812034780,4485,4485,4485,4485,3088
20240614,115700,42798185100,4485,4480,4485,4480,2932
20240614,115600,42785048205,4485,4485,4490,4485,2057
20240614,115500,42775822545,4485,4490,4490,4485,711
20240614,115400,42772632110,4485,4485,4490,4485,3825
20240614,115300,42755475590,4485,4490,4490,4485,1677
20240614,115200,42747946445,4490,4490,4495,4490,1071
20240614,115100,42743137565,4495,4490,4495,4490,523
20240614,115000,42740787135,4495,4485,4495,4480,636
20240614,114900,42737935665,4485,4485,4485,4480,683
20240614,114800,42734873345,4485,4490,4495,4485,2014
20240614,114700,42725831940,4485,4495,4495,4485,1175
20240614,114600,42720558340,4495,4495,4495,4485,1146
20240614,114500,42715412235,4495,4500,4500,4485,1093
20240614,114400,42710494700,4480,4485,4500,4480,1960
20240614,114300,42701705710,4480,4480,4500,4480,3995
20240614,114200,42683799445,4480,4475,4500,4475,15482
20240614,114100,42614392855,4475,4485,4490,4475,10929
20240614,114000,42565416350,4485,4490,4490,4485,9224
20240614,113900,42524006915,4490,4495,4495,4490,2574
20240614,113800,42512445390,4495,4495,4500,4495,1408
20240614,113700,42506114255,4500,4500,4500,4495,1393
20240614,113600,42499848450,4500,4500,4505,4500,930
20240614,113500,42495661830,4505,4500,4505,4500,1743
20240614,113400,42487816290,4500,4505,4505,4500,12601
20240614,113300,42431105865,4505,4505,4505,4505,1982
20240614,113200,42422176955,4505,4505,4510,4500,13871
20240614,113100,42359724735,4505,4505,4510,4505,4191
20240614,113000,42340842260,4505,4515,4515,4505,3740
20240614,112900,42323973700,4510,4515,4515,4510,5423
20240614,112800,42299502670,4520,4515,4520,4515,4059
20240614,112700,42281170315,4515,4515,4515,4505,8689
20240614,112600,42241961390,4510,4505,4515,4505,5732
20240614,112500,42216113815,4500,4495,4500,4495,9012
20240614,112400,42175561650,4495,4500,4500,4495,2677
20240614,112300,42163528405,4500,4490,4500,4490,2271
20240614,112200,42153321390,4495,4495,4500,4490,1674
20240614,112100,42145792600,4495,4495,4500,4490,919
20240614,112000,42141663190,4495,4495,4500,4490,4635
20240614,111900,42120843955,4495,4490,4495,4490,2065
20240614,111800,42111564675,4490,4490,4500,4490,1477
20240614,111700,42104927985,4490,4500,4505,4485,8190
20240614,111600,42068109505,4505,4505,4510,4500,9509
20240614,111500,42025267005,4510,4480,4510,4475,16497
20240614,111400,41951142330,4485,4480,4485,4475,5000
20240614,111300,41928741350,4485,4490,4490,4480,3339
20240614,111200,41913765915,4490,4490,4490,4485,1399
20240614,111100,41907491165,4490,4495,4495,4485,2717
20240614,111000,41895295295,4495,4470,4495,4470,2102
20240614,110900,41885890510,4465,4490,4495,4465,22098
20240614,110800,41787044250,4490,4485,4490,4475,4205
20240614,110700,41768205665,4485,4495,4495,4485,1349
20240614,110600,41762147825,4495,4490,4495,4480,2507
20240614,110500,41750893145,4495,4485,4495,4480,2879
20240614,110400,41737978165,4480,4475,4480,4475,2703
20240614,110300,41725873900,4490,4480,4495,4470,9469
20240614,110200,41683495725,4480,4500,4500,4480,8399
20240614,110100,41645804480,4495,4495,4510,4495,4552
20240614,110000,41625320225,4500,4510,4510,4490,12529
20240614,105900,41568956195,4510,4515,4515,4505,8091
20240614,105800,41532471070,4515,4515,4515,4510,6887
20240614,105700,41501399325,4515,4520,4525,4510,21099
20240614,105600,41406144475,4525,4510,4525,4505,15367
20240614,105500,41336785770,4505,4485,4510,4485,17120
20240614,105400,41259795070,4485,4490,4495,4485,3301
20240614,105300,41244981780,4485,4485,4485,4480,3157
20240614,105200,41230826615,4485,4480,4485,4470,576
20240614,105100,41228247015,4480,4480,4485,4470,8989
20240614,105000,41188011585,4480,4475,4485,4470,873
20240614,104900,41184099505,4470,4480,4480,4470,5340
20240614,104800,41160194020,4480,4480,4495,4475,4258
20240614,104700,41141109940,4480,4485,4485,4475,4128
20240614,104600,41122614200,4485,4480,4485,4475,3058
20240614,104500,41108911755,4480,4460,4480,4455,7862
20240614,104400,41073811935,4465,4465,4470,4460,14613
20240614,104300,41008612500,4470,4465,4470,4465,7297
20240614,104200,40976023900,4475,4490,4490,4465,10335
20240614,104100,40929767185,4495,4490,4495,4475,3772
20240614,104000,40912848495,4490,4500,4505,4475,21184
20240614,103900,40817888170,4500,4510,4510,4500,2657
20240614,103800,40805921070,4510,4515,4520,4500,8065
20240614,103700,40769551275,4520,4520,4525,4510,4577
20240614,103600,40748873970,4520,4515,4525,4515,5177
20240614,103500,40725472320,4520,4525,4525,4510,8736
20240614,103400,40685996690,4525,4530,4530,4520,9051
20240614,103300,40645028130,4530,4515,4530,4515,12988
20240614,103200,40586304590,4515,4500,4520,4500,11720
20240614,103100,40533423675,4495,4495,4500,4490,3190
20240614,103000,40519081665,4490,4485,4495,4475,7902
20240614,102900,40483646015,4480,4485,4490,4480,3453
20240614,102800,40468164990,4485,4480,4485,4480,3820
20240614,102700,40451045005,4480,4480,4480,4475,4924
20240614,102600,40428988605,4480,4500,4505,4475,9998
20240614,102500,40384118685,4500,4510,4515,4500,9654
20240614,102400,40340617090,4520,4520,4530,4510,11634
20240614,102300,40288034410,4520,4505,4530,4500,8853
20240614,102200,40248031150,4505,4475,4505,4475,6743
20240614,102100,40217753360,4475,4485,4485,4465,5800
20240614,102000,40191793100,4485,4475,4485,4460,10774
20240614,101900,40143612745,4475,4470,4480,4460,8137
20240614,101800,40107254470,4470,4465,4470,4455,17638
20240614,101700,40028556175,4470,4475,4475,4465,7455
20240614,101600,39995232685,4475,4480,4485,4470,4155
20240614,101500,39976630360,4480,4455,4485,4450,8645
20240614,101400,39938024085,4450,4475,4475,4450,35642
20240614,101300,39779085115,4465,4485,4485,4460,19478
20240614,101200,39691986920,4480,4505,4505,4460,47336
20240614,101100,39479533040,4500,4545,4545,4500,42267
20240614,101000,39288736230,4545,4550,4555,4540,6117
20240614,100900,39260932635,4550,4540,4550,4535,21132
20240614,100800,39164922700,4540,4540,4550,4535,12564
20240614,100700,39107827990,4540,4550,4555,4530,22007
20240614,100600,39007759410,4545,4570,4575,4520,58308
20240614,100500,38742331780,4570,4570,4575,4565,22840
20240614,100400,38637936315,4570,4565,4570,4550,25874
20240614,100300,38519881345,4565,4560,4570,4545,49361
20240614,100200,38294933035,4555,4565,4585,4545,68682
20240614,100100,37981201785,4560,4535,4580,4530,88684
20240614,100000,37577461040,4530,4510,4530,4510,42967
20240614,095900,37383238900,4515,4505,4525,4500,41240
20240614,095800,37197138150,4505,4485,4510,4480,48953
20240614,095700,36977024490,4485,4495,4495,4475,42398
20240614,095600,36786835900,4495,4480,4500,4475,55131
20240614,095500,36539370105,4480,4465,4480,4465,26139
20240614,095400,36422455770,4465,4450,4465,4450,39283
20240614,095300,36247344430,4450,4420,4450,4420,31750
20240614,095200,36106520885,4420,4430,4435,4420,29401
20240614,095100,35976333330,4420,4410,4430,4395,34629
20240614,095000,35823502990,4410,4400,4410,4385,33417
20240614,094900,35676657205,4400,4380,4410,4370,37209
20240614,094800,35513032400,4375,4360,4395,4340,137028
20240614,094700,34915610860,4350,4415,4415,4350,92811
20240614,094600,34508733565,4415,4405,4420,4395,49216
20240614,094500,34291759985,4410,4430,4440,4385,163672
20240614,094400,33570095035,4430,4490,4490,4430,98450
20240614,094300,33130951940,4490,4475,4500,4475,63457
20240614,094200,32846390830,4480,4485,4490,4475,53247
20240614,094100,32607829115,4485,4540,4545,4480,137391
20240614,094000,31988037720,4530,4520,4540,4515,45071
20240614,093900,31784120505,4515,4505,4535,4500,80432
20240614,093800,31420919895,4510,4545,4550,4500,182597
20240614,093700,30596212035,4540,4585,4590,4540,110038
20240614,093600,30093403745,4585,4595,4595,4585,100167
20240614,093500,29633724585,4595,4640,4640,4560,242498
20240614,093400,28518377280,4645,4660,4660,4635,71988
20240614,093300,28183767555,4655,4655,4670,4655,70731
20240614,093200,27854149400,4655,4690,4695,4655,108640
20240614,093100,27346634840,4690,4705,4710,4690,75896
20240614,093000,26989986650,4710,4725,4725,4700,49836
20240614,092900,26755205845,4730,4695,4730,4690,62132
20240614,092800,26462303005,4695,4705,4710,4680,72683
20240614,092700,26121246700,4700,4720,4740,4700,66901
20240614,092600,25805607600,4725,4725,4730,4700,87497
20240614,092500,25393275550,4725,4750,4765,4725,98143
20240614,092400,24927391125,4750,4790,4795,4730,158480
20240614,092300,24172724340,4785,4775,4790,4770,98786
20240614,092200,23700470435,4770,4785,4790,4750,143166
20240614,092100,23017212835,4785,4740,4790,4740,187374
20240614,092000,22123820695,4745,4725,4750,4720,75382
20240614,091900,21766672875,4730,4730,4735,4690,98854
20240614,091800,21301258220,4725,4755,4760,4725,160806
20240614,091700,20537807280,4760,4710,4760,4700,197483
20240614,091600,19602970730,4710,4710,4720,4700,108762
20240614,091500,19090679095,4710,4685,4715,4670,96808
20240614,091400,18636062500,4675,4685,4690,4660,109455
20240614,091300,18124311305,4680,4715,4715,4680,132665
20240614,091200,17502004425,4705,4735,4740,4685,205148
20240614,091100,16535171465,4735,4695,4740,4680,192521
20240614,091000,15629095185,4695,4730,4730,4680,124393
20240614,090900,15043856945,4725,4640,4745,4630,165748
20240614,090800,14266085440,4635,4680,4685,4635,124732
20240614,090700,13684958365,4680,4695,4710,4675,150343
20240614,090600,12979309040,4690,4675,4715,4670,191070
20240614,090500,12082115885,4670,4630,4695,4620,240237
20240614,090400,10961926630,4625,4660,4685,4620,216307
20240614,090300,9955900855,4665,4700,4710,4645,251678
20240614,090200,8777571125,4705,4760,4785,4695,383992
20240614,090100,6957934125,4760,4700,4850,4685,816858
20240614,090000,3054913570,4690,4670,4730,4655,651041