stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,204300,11610689525,4245,4245,4245,4245,38522
20240619,204200,11610689525,4245,4245,4245,4245,0
20240619,204100,11610689525,4245,4245,4245,4245,0
20240619,204000,11610689525,4245,4245,4245,4245,0
20240619,203900,11610689525,4245,4245,4245,4245,0
20240619,203800,11610689525,4245,4245,4245,4245,0
20240619,203700,11610689525,4245,4245,4245,4245,0
20240619,203600,11610689525,4245,4245,4245,4245,0
20240619,203500,11610689525,4245,4245,4245,4245,0
20240619,203400,11610689525,4245,4245,4245,4245,0
20240619,203300,11610689525,4245,4245,4245,4245,0
20240619,203200,11610689525,4245,4245,4245,4245,0
20240619,203100,11610689525,4245,4245,4245,4245,0
20240619,203000,11610689525,4245,4245,4245,4245,0
20240619,202900,11610689525,4245,4245,4245,4245,0
20240619,202800,11610689525,4245,4245,4245,4245,0
20240619,202700,11610689525,4245,4245,4245,4245,0
20240619,202600,11610689525,4245,4245,4245,4245,0
20240619,202500,11610689525,4245,4245,4245,4245,0
20240619,202400,11610689525,4245,4245,4245,4245,0
20240619,202300,11610689525,4245,4245,4245,4245,0
20240619,202200,11610689525,4245,4245,4245,4245,0
20240619,202100,11610689525,4245,4245,4245,4245,0
20240619,202000,11610689525,4245,4245,4245,4245,0
20240619,201900,11610689525,4245,4245,4245,4245,0
20240619,201800,11610689525,4245,4245,4245,4245,0
20240619,201700,11610689525,4245,4245,4245,4245,0
20240619,201600,11610689525,4245,4245,4245,4245,0
20240619,201500,11610689525,4245,4245,4245,4245,0
20240619,201400,11610689525,4245,4245,4245,4245,0
20240619,201300,11610689525,4245,4245,4245,4245,38522
20240619,201200,11610689525,4245,4245,4245,4245,0
20240619,201100,11610689525,4245,4245,4245,4245,0
20240619,201000,11610689525,4245,4245,4245,4245,0
20240619,200900,11610689525,4245,4245,4245,4245,0
20240619,200800,11610689525,4245,4245,4245,4245,0
20240619,200700,11610689525,4245,4245,4245,4245,0
20240619,200600,11610689525,4245,4245,4245,4245,0
20240619,200500,11610689525,4245,4245,4245,4245,0
20240619,200400,11610689525,4245,4245,4245,4245,0
20240619,200300,11610689525,4245,4245,4245,4245,0
20240619,200200,11610689525,4245,4245,4245,4245,0
20240619,200100,11610689525,4245,4245,4245,4245,0
20240619,200000,11610689525,4245,4245,4245,4245,0
20240619,195900,11610689525,4245,4245,4245,4245,0
20240619,195800,11610689525,4245,4245,4245,4245,0
20240619,195700,11610689525,4245,4245,4245,4245,0
20240619,195600,11610689525,4245,4245,4245,4245,0
20240619,195500,11610689525,4245,4245,4245,4245,0
20240619,195400,11610689525,4245,4245,4245,4245,0
20240619,195300,11610689525,4245,4245,4245,4245,0
20240619,195200,11610689525,4245,4245,4245,4245,0
20240619,195100,11610689525,4245,4245,4245,4245,0
20240619,195000,11610689525,4245,4245,4245,4245,0
20240619,194900,11610689525,4245,4245,4245,4245,0
20240619,194800,11610689525,4245,4245,4245,4245,0
20240619,194700,11610689525,4245,4245,4245,4245,0
20240619,194600,11610689525,4245,4245,4245,4245,0
20240619,194500,11610689525,4245,4245,4245,4245,0
20240619,194400,11610689525,4245,4245,4245,4245,0
20240619,194300,11610689525,4245,4245,4245,4245,38522
20240619,194200,11610689525,4245,4245,4245,4245,0
20240619,194100,11610689525,4245,4245,4245,4245,0
20240619,194000,11610689525,4245,4245,4245,4245,0
20240619,193900,11610689525,4245,4245,4245,4245,0
20240619,193800,11610689525,4245,4245,4245,4245,0
20240619,193700,11610689525,4245,4245,4245,4245,0
20240619,193600,11610689525,4245,4245,4245,4245,0
20240619,193500,11610689525,4245,4245,4245,4245,0
20240619,193400,11610689525,4245,4245,4245,4245,0
20240619,193300,11610689525,4245,4245,4245,4245,0
20240619,193200,11610689525,4245,4245,4245,4245,0
20240619,193100,11610689525,4245,4245,4245,4245,0
20240619,193000,11610689525,4245,4245,4245,4245,0
20240619,192900,11610689525,4245,4245,4245,4245,0
20240619,192800,11610689525,4245,4245,4245,4245,0
20240619,192700,11610689525,4245,4245,4245,4245,0
20240619,192600,11610689525,4245,4245,4245,4245,0
20240619,192500,11610689525,4245,4245,4245,4245,0
20240619,192400,11610689525,4245,4245,4245,4245,0
20240619,192300,11610689525,4245,4245,4245,4245,0
20240619,192200,11610689525,4245,4245,4245,4245,0
20240619,192100,11610689525,4245,4245,4245,4245,0
20240619,192000,11610689525,4245,4245,4245,4245,0
20240619,191900,11610689525,4245,4245,4245,4245,0
20240619,191800,11610689525,4245,4245,4245,4245,0
20240619,191700,11610689525,4245,4245,4245,4245,0
20240619,191600,11610689525,4245,4245,4245,4245,0
20240619,191500,11610689525,4245,4245,4245,4245,0
20240619,191400,11610689525,4245,4245,4245,4245,0
20240619,191300,11610689525,4245,4245,4245,4245,38522
20240619,191200,11610689525,4245,4245,4245,4245,0
20240619,191100,11610689525,4245,4245,4245,4245,0
20240619,191000,11610689525,4245,4245,4245,4245,0
20240619,190900,11610689525,4245,4245,4245,4245,0
20240619,190800,11610689525,4245,4245,4245,4245,0
20240619,190700,11610689525,4245,4245,4245,4245,0
20240619,190600,11610689525,4245,4245,4245,4245,0
20240619,190500,11610689525,4245,4245,4245,4245,0
20240619,190400,11610689525,4245,4245,4245,4245,0
20240619,190300,11610689525,4245,4245,4245,4245,0
20240619,190200,11610689525,4245,4245,4245,4245,0
20240619,190100,11610689525,4245,4245,4245,4245,0
20240619,190000,11610689525,4245,4245,4245,4245,0
20240619,185900,11610689525,4245,4245,4245,4245,0
20240619,185800,11610689525,4245,4245,4245,4245,0
20240619,185700,11610689525,4245,4245,4245,4245,0
20240619,185600,11610689525,4245,4245,4245,4245,0
20240619,185500,11610689525,4245,4245,4245,4245,0
20240619,185400,11610689525,4245,4245,4245,4245,0
20240619,185300,11610689525,4245,4245,4245,4245,0
20240619,185200,11610689525,4245,4245,4245,4245,0
20240619,185100,11610689525,4245,4245,4245,4245,0
20240619,185000,11610689525,4245,4245,4245,4245,0
20240619,184900,11610689525,4245,4245,4245,4245,0
20240619,184800,11610689525,4245,4245,4245,4245,0
20240619,184700,11610689525,4245,4245,4245,4245,0
20240619,184600,11610689525,4245,4245,4245,4245,0
20240619,184500,11610689525,4245,4245,4245,4245,0
20240619,184400,11610689525,4245,4245,4245,4245,0
20240619,184300,11610689525,4245,4245,4245,4245,38522
20240619,184200,11610689525,4245,4245,4245,4245,0
20240619,184100,11610689525,4245,4245,4245,4245,0
20240619,184000,11610689525,4245,4245,4245,4245,0
20240619,183900,11610689525,4245,4245,4245,4245,0
20240619,183800,11610689525,4245,4245,4245,4245,0
20240619,183700,11610689525,4245,4245,4245,4245,0
20240619,183600,11610689525,4245,4245,4245,4245,0
20240619,183500,11610689525,4245,4245,4245,4245,0
20240619,183400,11610689525,4245,4245,4245,4245,0
20240619,183300,11610689525,4245,4245,4245,4245,0
20240619,183200,11610689525,4245,4245,4245,4245,0
20240619,183100,11610689525,4245,4245,4245,4245,0
20240619,183000,11610689525,4245,4245,4245,4245,0
20240619,182900,11610689525,4245,4245,4245,4245,0
20240619,182800,11610689525,4245,4245,4245,4245,0
20240619,182700,11610689525,4245,4245,4245,4245,0
20240619,182600,11610689525,4245,4245,4245,4245,0
20240619,182500,11610689525,4245,4245,4245,4245,0
20240619,182400,11610689525,4245,4245,4245,4245,0
20240619,182300,11610689525,4245,4245,4245,4245,0
20240619,182200,11610689525,4245,4245,4245,4245,0
20240619,182100,11610689525,4245,4245,4245,4245,0
20240619,182000,11610689525,4245,4245,4245,4245,0
20240619,181900,11610689525,4245,4245,4245,4245,0
20240619,181800,11610689525,4245,4245,4245,4245,0
20240619,181700,11610689525,4245,4245,4245,4245,0
20240619,181600,11610689525,4245,4245,4245,4245,0
20240619,181500,11610689525,4245,4245,4245,4245,0
20240619,181400,11610689525,4245,4245,4245,4245,0
20240619,181300,11610689525,4245,4245,4245,4245,38522
20240619,181200,11610689525,4245,4245,4245,4245,0
20240619,181100,11610689525,4245,4245,4245,4245,0
20240619,181000,11610689525,4245,4245,4245,4245,0
20240619,180900,11610689525,4245,4245,4245,4245,0
20240619,180800,11610689525,4245,4245,4245,4245,0
20240619,180700,11610689525,4245,4245,4245,4245,0
20240619,180600,11610689525,4245,4245,4245,4245,0
20240619,180500,11610689525,4245,4245,4245,4245,0
20240619,180400,11610689525,4245,4245,4245,4245,0
20240619,180300,11610689525,4245,4245,4245,4245,0
20240619,180200,11610689525,4245,4245,4245,4245,0
20240619,180100,11610689525,4245,4245,4245,4245,0
20240619,180000,11610689525,4245,4245,4245,4245,0
20240619,175900,11610689525,4245,4245,4245,4245,0
20240619,175800,11610689525,4245,4245,4245,4245,0
20240619,175700,11610689525,4245,4245,4245,4245,0
20240619,175600,11610689525,4245,4245,4245,4245,0
20240619,175500,11610689525,4245,4245,4245,4245,0
20240619,175400,11610689525,4245,4245,4245,4245,0
20240619,175300,11610689525,4245,4245,4245,4245,0
20240619,175200,11610689525,4245,4245,4245,4245,0
20240619,175100,11610689525,4245,4245,4245,4245,0
20240619,175000,11610689525,4245,4245,4245,4245,0
20240619,174900,11610689525,4245,4245,4245,4245,0
20240619,174800,11610689525,4245,4245,4245,4245,0
20240619,174700,11610689525,4245,4245,4245,4245,0
20240619,174600,11610689525,4245,4245,4245,4245,0
20240619,174500,11610689525,4245,4245,4245,4245,0
20240619,174400,11610689525,4245,4245,4245,4245,0
20240619,174300,11610689525,4245,4245,4245,4245,38522
20240619,174200,11610689525,4245,4245,4245,4245,0
20240619,174100,11610689525,4245,4245,4245,4245,0
20240619,174000,11610689525,4245,4245,4245,4245,0
20240619,173900,11610689525,4245,4245,4245,4245,0
20240619,173800,11610689525,4245,4245,4245,4245,0
20240619,173700,11610689525,4245,4245,4245,4245,0
20240619,173600,11610689525,4245,4245,4245,4245,0
20240619,173500,11610689525,4245,4245,4245,4245,0
20240619,173400,11610689525,4245,4245,4245,4245,0
20240619,173300,11610689525,4245,4245,4245,4245,0
20240619,173200,11610689525,4245,4245,4245,4245,0
20240619,173100,11610689525,4245,4245,4245,4245,0
20240619,173000,11610689525,4245,4245,4245,4245,0
20240619,172900,11610689525,4245,4245,4245,4245,0
20240619,172800,11610689525,4245,4245,4245,4245,0
20240619,172700,11610689525,4245,4245,4245,4245,0
20240619,172600,11610689525,4245,4245,4245,4245,0
20240619,172500,11610689525,4245,4245,4245,4245,0
20240619,172400,11610689525,4245,4245,4245,4245,0
20240619,172300,11610689525,4245,4245,4245,4245,0
20240619,172200,11610689525,4245,4245,4245,4245,0
20240619,172100,11610689525,4245,4245,4245,4245,0
20240619,172000,11610689525,4245,4245,4245,4245,0
20240619,171900,11610689525,4245,4245,4245,4245,0
20240619,171800,11610689525,4245,4245,4245,4245,0
20240619,171700,11610689525,4245,4245,4245,4245,0
20240619,171600,11610689525,4245,4245,4245,4245,0
20240619,171500,11610689525,4245,4245,4245,4245,0
20240619,171400,11610689525,4245,4245,4245,4245,0
20240619,171300,11610689525,4245,4245,4245,4245,38522
20240619,171200,11610689525,4245,4245,4245,4245,0
20240619,171100,11610689525,4245,4245,4245,4245,0
20240619,171000,11610689525,4245,4245,4245,4245,0
20240619,170900,11610689525,4245,4245,4245,4245,0
20240619,170800,11610689525,4245,4245,4245,4245,0
20240619,170700,11610689525,4245,4245,4245,4245,0
20240619,170600,11610689525,4245,4245,4245,4245,0
20240619,170500,11610689525,4245,4245,4245,4245,0
20240619,170400,11610689525,4245,4245,4245,4245,0
20240619,170300,11610689525,4245,4245,4245,4245,0
20240619,170200,11610689525,4245,4245,4245,4245,0
20240619,170100,11610689525,4245,4245,4245,4245,0
20240619,170000,11610689525,4245,4245,4245,4245,0
20240619,165900,11610689525,4245,4245,4245,4245,0
20240619,165800,11610689525,4245,4245,4245,4245,0
20240619,165700,11610689525,4245,4245,4245,4245,0
20240619,165600,11610689525,4245,4245,4245,4245,0
20240619,165500,11610689525,4245,4245,4245,4245,0
20240619,165400,11610689525,4245,4245,4245,4245,0
20240619,165300,11610689525,4245,4245,4245,4245,0
20240619,165200,11610689525,4245,4245,4245,4245,0
20240619,165100,11610689525,4245,4245,4245,4245,0
20240619,165000,11610689525,4245,4245,4245,4245,0
20240619,164900,11610689525,4245,4245,4245,4245,0
20240619,164800,11610689525,4245,4245,4245,4245,0
20240619,164700,11610689525,4245,4245,4245,4245,0
20240619,164600,11610689525,4245,4245,4245,4245,0
20240619,164500,11610689525,4245,4245,4245,4245,0
20240619,164400,11610689525,4245,4245,4245,4245,0
20240619,164300,11610689525,4245,4245,4245,4245,38522
20240619,164200,11610689525,4245,4245,4245,4245,0
20240619,164100,11610689525,4245,4245,4245,4245,0
20240619,164000,11610689525,4245,4245,4245,4245,0
20240619,163900,11610689525,4245,4245,4245,4245,0
20240619,163800,11610689525,4245,4245,4245,4245,0
20240619,163700,11610689525,4245,4245,4245,4245,0
20240619,163600,11610689525,4245,4245,4245,4245,0
20240619,163500,11610689525,4245,4245,4245,4245,0
20240619,163400,11610689525,4245,4245,4245,4245,0
20240619,163300,11610689525,4245,4245,4245,4245,0
20240619,163200,11610689525,4245,4245,4245,4245,0
20240619,163100,11610689525,4245,4245,4245,4245,0
20240619,163000,11610689525,4245,4245,4245,4245,0
20240619,162900,11610689525,4245,4245,4245,4245,0
20240619,162800,11610689525,4245,4245,4245,4245,0
20240619,162700,11610689525,4245,4245,4245,4245,0
20240619,162600,11610689525,4245,4245,4245,4245,0
20240619,162500,11610689525,4245,4245,4245,4245,0
20240619,162400,11610689525,4245,4245,4245,4245,0
20240619,162300,11610689525,4245,4245,4245,4245,0
20240619,162200,11610689525,4245,4245,4245,4245,0
20240619,162100,11610689525,4245,4245,4245,4245,0
20240619,162000,11610689525,4245,4245,4245,4245,0
20240619,161900,11610689525,4245,4245,4245,4245,0
20240619,161800,11610689525,4245,4245,4245,4245,0
20240619,161700,11610689525,4245,4245,4245,4245,0
20240619,161600,11610689525,4245,4245,4245,4245,0
20240619,161500,11610689525,4245,4245,4245,4245,0
20240619,161400,11610689525,4245,4245,4245,4245,0
20240619,161300,11610689525,4245,4245,4245,4245,38522
20240619,161200,11610689525,4245,4245,4245,4245,0
20240619,161100,11610689525,4245,4245,4245,4245,0
20240619,161000,11610689525,4245,4245,4245,4245,0
20240619,160900,11610689525,4245,4245,4245,4245,0
20240619,160800,11610689525,4245,4245,4245,4245,0
20240619,160700,11610689525,4245,4245,4245,4245,0
20240619,160600,11610689525,4245,4245,4245,4245,0
20240619,160500,11610689525,4245,4245,4245,4245,0
20240619,160400,11610689525,4245,4245,4245,4245,0
20240619,160300,11610689525,4245,4245,4245,4245,0
20240619,160200,11610689525,4245,4245,4245,4245,0
20240619,160100,11610689525,4245,4245,4245,4245,0
20240619,160000,11610689525,4245,4245,4245,4245,0
20240619,155900,11610689525,4245,4245,4245,4245,0
20240619,155800,11610689525,4245,4245,4245,4245,0
20240619,155700,11610689525,4245,4245,4245,4245,0
20240619,155600,11610689525,4245,4245,4245,4245,0
20240619,155500,11610689525,4245,4245,4245,4245,0
20240619,155400,11610689525,4245,4245,4245,4245,0
20240619,155300,11610689525,4245,4245,4245,4245,0
20240619,155200,11610689525,4245,4245,4245,4245,0
20240619,155100,11610689525,4245,4245,4245,4245,0
20240619,155000,11610689525,4245,4245,4245,4245,0
20240619,154900,11610689525,4245,4245,4245,4245,0
20240619,154800,11610689525,4245,4245,4245,4245,0
20240619,154700,11610689525,4245,4245,4245,4245,0
20240619,154600,11610689525,4245,4245,4245,4245,0
20240619,154500,11610689525,4245,4245,4245,4245,0
20240619,154400,11610689525,4245,4245,4245,4245,0
20240619,154300,11610689525,4245,4245,4245,4245,38522
20240619,154200,11610689525,4245,4245,4245,4245,0
20240619,154100,11610689525,4245,4245,4245,4245,0
20240619,154000,11610689525,4245,4245,4245,4245,0
20240619,153900,11610689525,4245,4245,4245,4245,0
20240619,153800,11610689525,4245,4245,4245,4245,0
20240619,153700,11610689525,4245,4245,4245,4245,0
20240619,153600,11610689525,4245,4245,4245,4245,0
20240619,153500,11610689525,4245,4245,4245,4245,0
20240619,153400,11610689525,4245,4245,4245,4245,0
20240619,153300,11610689525,4245,4245,4245,4245,0
20240619,153200,11610689525,4245,4245,4245,4245,0
20240619,153100,11610689525,4245,4245,4245,4245,0
20240619,153000,11610689525,4245,4245,4245,4245,38522
20240619,152900,11447163635,4245,4245,4245,4245,0
20240619,152800,11447163635,4245,4245,4245,4245,0
20240619,152700,11447163635,4245,4245,4245,4245,0
20240619,152600,11447163635,4245,4245,4245,4245,0
20240619,152500,11447163635,4245,4245,4245,4245,0
20240619,152400,11447163635,4245,4245,4245,4245,0
20240619,152300,11447163635,4245,4245,4245,4245,0
20240619,152200,11447163635,4245,4245,4245,4245,0
20240619,152100,11447163635,4245,4245,4245,4245,0
20240619,152000,11447163635,4245,4245,4245,4245,0
20240619,151900,11447163635,4245,4245,4245,4240,4459
20240619,151800,11428242605,4240,4245,4250,4240,15664
20240619,151700,11361812035,4250,4245,4250,4245,16555
20240619,151600,11291517505,4250,4245,4250,4245,3236
20240619,151500,11277778375,4245,4245,4250,4240,1774
20240619,151400,11270248870,4245,4245,4245,4240,3759
20240619,151300,11254298435,4240,4240,4240,4235,5855
20240619,151200,11229483235,4235,4235,4240,4235,567
20240619,151100,11227081740,4235,4235,4240,4235,3920
20240619,151000,11210469100,4240,4240,4240,4240,788
20240619,150900,11207127980,4240,4235,4240,4235,1102
20240619,150800,11202458150,4235,4235,4240,4235,2855
20240619,150700,11190367195,4235,4235,4240,4230,4459
20240619,150600,11171485565,4235,4230,4240,4230,724
20240619,150500,11168420445,4230,4230,4240,4230,2874
20240619,150400,11156247955,4230,4225,4230,4225,3161
20240619,150300,11142880210,4230,4240,4240,4230,2135
20240619,150200,11133849110,4230,4240,4240,4230,111
20240619,150100,11133379570,4235,4240,4245,4235,5391
20240619,150000,11110545860,4240,4240,4240,4235,437
20240619,145900,11108693075,4240,4240,4240,4235,1052
20240619,145800,11104236540,4240,4240,4245,4235,3929
20240619,145700,11087580860,4250,4240,4250,4240,3318
20240619,145600,11073497800,4240,4235,4240,4230,1080
20240619,145500,11068923115,4235,4230,4235,4230,1897
20240619,145400,11060892605,4235,4230,4235,4230,1081
20240619,145300,11056317655,4235,4230,4235,4225,5305
20240619,145200,11033891255,4225,4225,4225,4220,3758
20240619,145100,11018020360,4225,4225,4225,4220,6744
20240619,145000,10989537465,4225,4230,4230,4220,5779
20240619,144900,10965122665,4225,4225,4235,4225,884
20240619,144800,10961387715,4235,4220,4235,4220,4483
20240619,144700,10942459910,4220,4225,4225,4220,1265
20240619,144600,10937115785,4225,4225,4240,4220,1875
20240619,144500,10929171290,4220,4225,4225,4220,1066
20240619,144400,10924672250,4240,4240,4240,4220,2137
20240619,144300,10915652120,4225,4225,4225,4220,2236
20240619,144200,10906216105,4225,4230,4235,4225,1242
20240619,144100,10900963150,4235,4245,4245,4235,225
20240619,144000,10900009755,4235,4235,4240,4235,458
20240619,143900,10898069375,4235,4240,4240,4235,227
20240619,143800,10897107030,4245,4245,4245,4245,462
20240619,143700,10895145840,4220,4230,4230,4220,1258
20240619,143600,10889830355,4240,4235,4240,4225,1974
20240619,143500,10881477145,4235,4225,4235,4225,1458
20240619,143400,10875306450,4230,4230,4230,4230,355
20240619,143300,10873804800,4230,4230,4230,4225,541
20240619,143200,10871516500,4230,4230,4230,4230,142
20240619,143100,10870915840,4220,4225,4230,4220,1637
20240619,143000,10864001705,4225,4220,4225,4220,3781
20240619,142900,10848044350,4225,4230,4230,4225,129
20240619,142800,10847498765,4225,4230,4235,4225,2123
20240619,142700,10838526195,4230,4235,4235,4230,2371
20240619,142600,10828493050,4230,4235,4235,4230,1145
20240619,142500,10823645475,4235,4230,4235,4230,932
20240619,142400,10819701455,4230,4230,4230,4230,811
20240619,142300,10816270925,4230,4220,4230,4220,1679
20240619,142200,10809180525,4215,4220,4220,4215,735
20240619,142100,10806082385,4220,4220,4230,4220,1367
20240619,142000,10800310345,4230,4220,4230,4220,548
20240619,141900,10797992645,4230,4225,4230,4225,2744
20240619,141800,10786398860,4225,4220,4225,4220,9607
20240619,141700,10745826240,4215,4220,4220,4215,1221
20240619,141600,10740675450,4220,4205,4220,4205,8650
20240619,141500,10704236300,4210,4220,4220,4205,19830
20240619,141400,10620681010,4225,4235,4240,4225,10167
20240619,141300,10577677735,4240,4245,4245,4240,81
20240619,141200,10577334145,4245,4235,4245,4235,2482
20240619,141100,10566817720,4240,4240,4245,4235,3704
20240619,141000,10551111910,4245,4240,4245,4240,4304
20240619,140900,10532842940,4245,4240,4245,4240,2035
20240619,140800,10524214520,4240,4235,4245,4235,2182
20240619,140700,10514966275,4240,4235,4245,4235,1562
20240619,140600,10508348165,4235,4245,4250,4235,12215
20240619,140500,10456562015,4245,4250,4250,4245,8966
20240619,140400,10418491100,4250,4255,4255,4250,2476
20240619,140300,10407968065,4255,4245,4255,4245,66
20240619,140200,10407687495,4250,4265,4265,4250,17923
20240619,140100,10331398750,4275,4270,4275,4270,1275
20240619,140000,10325953040,4275,4270,4275,4270,1983
20240619,135900,10317483080,4275,4270,4275,4270,391
20240619,135800,10315812760,4270,4275,4275,4270,1812
20240619,135700,10308072960,4275,4280,4280,4275,1145
20240619,135600,10303175735,4275,4275,4275,4275,77
20240619,135500,10302846560,4280,4275,4280,4270,3210
20240619,135400,10289133605,4275,4280,4280,4275,236
20240619,135300,10288124660,4280,4285,4285,4270,575
20240619,135200,10285661625,4270,4290,4290,4270,3322
20240619,135100,10271471270,4290,4285,4290,4275,5485
20240619,135000,10247979580,4285,4285,4290,4285,1223
20240619,134900,10242738745,4285,4280,4290,4280,2304
20240619,134800,10232864400,4285,4280,4290,4280,1952
20240619,134700,10224498870,4280,4280,4285,4280,2487
20240619,134600,10213854490,4280,4270,4280,4270,2031
20240619,134500,10205169275,4275,4270,4275,4270,720
20240619,134400,10202093825,4270,4260,4275,4260,8251
20240619,134300,10166902930,4260,4260,4260,4260,541
20240619,134200,10164598270,4260,4260,4260,4250,4660
20240619,134100,10144781670,4250,4255,4260,4250,1816
20240619,134000,10137054540,4255,4255,4255,4255,570
20240619,133900,10134629190,4255,4260,4260,4255,571
20240619,133800,10132196835,4260,4260,4260,4255,4933
20240619,133700,10111184345,4260,4260,4260,4255,98
20240619,133600,10110766915,4260,4260,4260,4260,3
20240619,133500,10110754135,4260,4260,4260,4255,1598
20240619,133400,10103949580,4255,4250,4255,4250,798
20240619,133300,10100555255,4235,4250,4250,4235,2134
20240619,133200,10091506175,4255,4265,4265,4255,1858
20240619,133100,10083595905,4260,4260,4260,4260,1055
20240619,133000,10079101605,4260,4235,4265,4235,6075
20240619,132900,10053224440,4250,4240,4250,4235,5804
20240619,132800,10028638920,4240,4245,4245,4240,2385
20240619,132700,10018525775,4245,4250,4250,4245,618
20240619,132600,10015899710,4250,4250,4250,4245,1637
20240619,132500,10008947845,4250,4255,4255,4250,864
20240619,132400,10005273640,4255,4250,4255,4250,1221
20240619,132300,10000078785,4245,4255,4255,4240,2057
20240619,132200,9991336845,4255,4250,4255,4250,1636
20240619,132100,9984380035,4250,4250,4250,4250,1235
20240619,132000,9979131285,4250,4250,4250,4250,98
20240619,131900,9978714785,4240,4250,4250,4240,615
20240619,131800,9976102680,4245,4245,4245,4245,242
20240619,131700,9975075390,4245,4245,4245,4240,626
20240619,131600,9972420520,4245,4250,4250,4245,496
20240619,131500,9970314735,4250,4245,4250,4240,2353
20240619,131400,9960330445,4245,4245,4260,4245,219
20240619,131300,9959400745,4260,4250,4260,4250,562
20240619,131200,9957012135,4250,4255,4260,4250,1072
20240619,131100,9952453800,4260,4255,4260,4255,3726
20240619,131000,9936588970,4255,4260,4260,4255,925
20240619,130900,9932651050,4255,4250,4255,4250,3798
20240619,130800,9916497865,4245,4245,4245,4245,642
20240619,130700,9913772575,4245,4245,4250,4245,884
20240619,130600,9910018495,4245,4240,4245,4240,2396
20240619,130500,9899858945,4240,4240,4245,4235,2523
20240619,130400,9889161100,4240,4240,4240,4230,2519
20240619,130300,9878492250,4240,4235,4240,4225,2010
20240619,130200,9869983885,4225,4230,4235,4220,586
20240619,130100,9867506795,4225,4215,4225,4210,1606
20240619,130000,9860732910,4210,4215,4215,4210,4753
20240619,125900,9840722155,4215,4220,4220,4215,7369
20240619,125800,9809647005,4220,4225,4225,4220,2143
20240619,125700,9800601920,4225,4220,4225,4220,32
20240619,125600,9800466870,4220,4245,4245,4220,4236
20240619,125500,9782553465,4225,4240,4240,4225,1286
20240619,125400,9777110810,4225,4225,4235,4225,8359
20240619,125300,9741715265,4225,4240,4250,4220,381
20240619,125200,9740099565,4240,4245,4245,4240,619
20240619,125100,9737472510,4220,4220,4245,4220,1639
20240619,125000,9730555355,4220,4240,4240,4220,260
20240619,124900,9729456155,4240,4240,4240,4220,4237
20240619,124800,9711531360,4240,4240,4240,4240,430
20240619,124700,9709708160,4240,4245,4245,4235,1510
20240619,124600,9703305200,4240,4240,4240,4235,1641
20240619,124500,9696348685,4235,4235,4235,4235,254
20240619,124400,9695272995,4235,4235,4235,4235,1056
20240619,124300,9690800835,4240,4250,4250,4240,2974
20240619,124200,9678173045,4250,4250,4250,4250,574
20240619,124100,9675733545,4250,4215,4250,4215,1975
20240619,124000,9667378155,4220,4225,4225,4215,2578
20240619,123900,9656499225,4225,4240,4250,4225,6127
20240619,123800,9630529055,4250,4250,4250,4250,232
20240619,123700,9629543055,4240,4250,4255,4240,1815
20240619,123600,9621841540,4250,4255,4255,4250,870
20240619,123500,9618142105,4255,4245,4255,4245,429
20240619,123400,9616319810,4245,4265,4265,4220,13892
20240619,123300,9557315955,4260,4255,4270,4245,3359
20240619,123200,9543023235,4260,4240,4260,4240,6768
20240619,123100,9514228995,4255,4235,4255,4235,3397
20240619,123000,9499812295,4235,4215,4235,4210,23822
20240619,122900,9399278830,4215,4200,4215,4200,1967
20240619,122800,9391005445,4205,4205,4205,4200,4133
20240619,122700,9373644615,4205,4205,4210,4200,4032
20240619,122600,9356697715,4205,4200,4210,4200,7513
20240619,122500,9325103775,4200,4200,4205,4200,10842
20240619,122400,9279560535,4195,4195,4195,4185,4033
20240619,122300,9262651870,4195,4185,4195,4180,2916
20240619,122200,9250448395,4195,4205,4205,4190,5218
20240619,122100,9228572170,4205,4205,4205,4195,8469
20240619,122000,9193028985,4200,4190,4205,4190,2344
20240619,121900,9183187175,4195,4200,4200,4190,2525
20240619,121800,9172596770,4195,4195,4200,4195,3567
20240619,121700,9157619750,4195,4200,4200,4180,3653
20240619,121600,9142338100,4200,4180,4200,4175,5321
20240619,121500,9120110715,4200,4195,4200,4175,11511
20240619,121400,9071956045,4195,4195,4200,4185,4745
20240619,121300,9052073070,4195,4185,4195,4180,16661
20240619,121200,8982307010,4185,4190,4195,4180,6760
20240619,121100,8954007670,4190,4195,4200,4185,12531
20240619,121000,8901480840,4195,4220,4220,4195,25144
20240619,120900,8795599390,4220,4215,4220,4215,13851
20240619,120800,8737153895,4220,4215,4220,4200,19819
20240619,120700,8653795985,4220,4240,4240,4220,15670
20240619,120600,8587508910,4235,4240,4250,4230,10274
20240619,120500,8543970005,4240,4260,4265,4240,17414
20240619,120400,8469914660,4260,4285,4285,4255,7476
20240619,120300,8438053015,4285,4285,4285,4285,1136
20240619,120200,8433185255,4285,4285,4285,4285,479
20240619,120100,8431132740,4285,4285,4285,4280,2329
20240619,120000,8421159025,4285,4280,4285,4280,96
20240619,115900,8420747670,4265,4270,4275,4260,4734
20240619,115800,8400552865,4270,4285,4285,4265,13192
20240619,115700,8344216670,4285,4290,4290,4285,6557
20240619,115600,8316100145,4290,4295,4300,4290,3373
20240619,115500,8301613585,4300,4295,4300,4295,1230
20240619,115400,8296328460,4295,4300,4300,4290,4680
20240619,115300,8276223035,4290,4285,4300,4270,42470
20240619,115200,8094699920,4285,4280,4290,4280,4294
20240619,115100,8076287625,4275,4310,4310,4270,30804
20240619,115000,7944100950,4305,4320,4330,4305,22421
20240619,114900,7847415040,4320,4325,4330,4315,4365
20240619,114800,7828576560,4330,4320,4330,4320,5000
20240619,114700,7806954720,4320,4325,4325,4320,5601
20240619,114600,7782751000,4325,4330,4330,4325,5173
20240619,114500,7760366105,4330,4325,4350,4320,14294
20240619,114400,7698522945,4330,4345,4350,4330,7404
20240619,114300,7666454075,4340,4340,4340,4330,4535
20240619,114200,7646802125,4335,4345,4345,4335,1944
20240619,114100,7638363960,4340,4350,4350,4335,19899
20240619,114000,7551951155,4350,4350,4355,4345,4982
20240619,113900,7530283440,4345,4350,4350,4345,4840
20240619,113800,7509229715,4350,4355,4360,4350,5296
20240619,113700,7486189525,4355,4355,4360,4355,1398
20240619,113600,7480099430,4355,4345,4360,4345,3252
20240619,113500,7465940970,4350,4350,4355,4350,3733
20240619,113400,7449692400,4350,4350,4350,4345,6532
20240619,113300,7421290945,4345,4345,4350,4340,4340
20240619,113200,7402428380,4345,4355,4355,4345,12873
20240619,113100,7346452785,4360,4350,4360,4350,5025
20240619,113000,7324580140,4355,4350,4360,4350,2395
20240619,112900,7314155790,4350,4350,4355,4350,4265
20240619,112800,7295602790,4350,4360,4360,4350,8059
20240619,112700,7260496445,4355,4360,4360,4355,8547
20240619,112600,7223231775,4365,4360,4365,4355,4859
20240619,112500,7202064530,4360,4360,4365,4355,7775
20240619,112400,7168176250,4355,4365,4365,4355,15564
20240619,112300,7100324910,4365,4375,4375,4360,7378
20240619,112200,7068120060,4375,4365,4375,4365,2213
20240619,112100,7058459540,4380,4380,4380,4365,1942
20240619,112000,7049970425,4365,4370,4370,4365,4089
20240619,111900,7032105575,4380,4380,4385,4380,327
20240619,111800,7030672930,4365,4380,4380,4365,11901
20240619,111700,6978633050,4380,4385,4390,4380,6621
20240619,111600,6949620160,4390,4385,4395,4385,2913
20240619,111500,6936831600,4390,4380,4390,4380,1009
20240619,111400,6932407065,4380,4390,4390,4380,459
20240619,111300,6930396275,4390,4380,4390,4375,1618
20240619,111200,6923309585,4380,4385,4395,4380,6605
20240619,111100,6894370920,4380,4390,4390,4380,387
20240619,111000,6892674105,4390,4390,4390,4380,1479
20240619,110900,6886185925,4395,4385,4395,4385,974
20240619,110800,6881910445,4395,4390,4400,4385,1636
20240619,110700,6874728365,4390,4405,4405,4390,15040
20240619,110600,6808615080,4405,4405,4405,4400,1302
20240619,110500,6802883290,4400,4400,4405,4400,1871
20240619,110400,6794648645,4400,4395,4400,4390,13525
20240619,110300,6735168965,4395,4395,4395,4390,7031
20240619,110200,6704276615,4395,4390,4395,4385,9058
20240619,110100,6664498595,4385,4385,4385,4380,687
20240619,110000,6661488670,4380,4385,4390,4380,5393
20240619,105900,6637831805,4380,4380,4385,4380,1628
20240619,105800,6630701150,4380,4375,4380,4375,1693
20240619,105700,6623286060,4375,4360,4375,4355,1696
20240619,105600,6615871560,4355,4360,4370,4355,2354
20240619,105500,6605607525,4380,4360,4380,4360,3255
20240619,105400,6591415625,4360,4380,4385,4360,7512
20240619,105300,6558584215,4380,4380,4385,4380,1869
20240619,105200,6550393970,4380,4370,4385,4365,5003
20240619,105100,6528483260,4370,4380,4380,4370,739
20240619,105000,6525253550,4380,4370,4380,4370,934
20240619,104900,6521168935,4375,4375,4375,4375,413
20240619,104800,6519362060,4375,4385,4385,4375,1378
20240619,104700,6513326245,4385,4380,4385,4380,520
20240619,104600,6511047395,4380,4375,4380,4370,4102
20240619,104500,6493101335,4375,4380,4380,4375,703
20240619,104400,6490023335,4380,4390,4390,4380,1936
20240619,104300,6481540335,4390,4400,4400,4385,6130
20240619,104200,6454593125,4395,4390,4400,4385,4608
20240619,104100,6434330475,4395,4390,4400,4390,5724
20240619,104000,6409184975,4390,4380,4390,4375,11765
20240619,103900,6357627000,4380,4365,4380,4365,515
20240619,103800,6355375485,4365,4370,4375,4365,2435
20240619,103700,6344738975,4370,4360,4370,4350,13901
20240619,103600,6284097265,4360,4360,4360,4355,5542
20240619,103500,6259944155,4360,4355,4360,4350,3059
20240619,103400,6246624450,4355,4355,4360,4355,1358
20240619,103300,6240710355,4355,4345,4355,4345,3160
20240619,103200,6226979400,4345,4345,4350,4345,3172
20240619,103100,6213196035,4350,4350,4350,4345,5252
20240619,103000,6190362335,4350,4350,4350,4340,9398
20240619,102900,6149516580,4350,4355,4355,4345,4596
20240619,102800,6129519715,4355,4350,4365,4350,2127
20240619,102700,6120266105,4365,4340,4365,4335,9117
20240619,102600,6080663335,4335,4360,4360,4335,23189
20240619,102500,5979868735,4355,4380,4385,4350,36445
20240619,102400,5820959905,4385,4385,4390,4375,4723
20240619,102300,5800270480,4385,4390,4390,4380,10165
20240619,102200,5755703255,4390,4395,4395,4385,3382
20240619,102100,5740854425,4395,4400,4400,4390,3829
20240619,102000,5724022585,4395,4415,4415,4395,10407
20240619,101900,5678133265,4415,4410,4415,4395,5345
20240619,101800,5654568345,4410,4405,4415,4390,6833
20240619,101700,5624437510,4405,4400,4415,4390,9429
20240619,101600,5582940350,4400,4390,4435,4380,65002
20240619,101500,5295808375,4390,4400,4410,4385,8769
20240619,101400,5257236145,4410,4410,4410,4395,11353
20240619,101300,5207285370,4405,4410,4415,4405,7677
20240619,101200,5173426810,4410,4390,4410,4390,31181
20240619,101100,5036053850,4390,4390,4390,4375,5922
20240619,101000,5010074155,4390,4390,4390,4375,6288
20240619,100900,4982523535,4390,4395,4395,4385,13300
20240619,100800,4924127385,4395,4405,4410,4390,24314
20240619,100700,4817053880,4405,4390,4405,4390,7531
20240619,100600,4783896100,4385,4390,4405,4380,17916
20240619,100500,4705155945,4390,4395,4395,4385,5222
20240619,100400,4682254795,4395,4375,4400,4375,14494
20240619,100300,4618563615,4380,4390,4390,4380,12397
20240619,100200,4564243755,4390,4385,4390,4380,16156
20240619,100100,4493383800,4385,4390,4395,4385,13790
20240619,100000,4432850560,4390,4390,4390,4385,6227
20240619,095900,4405522920,4385,4380,4390,4380,3639
20240619,095800,4389570130,4380,4380,4390,4375,7738
20240619,095700,4355668775,4380,4360,4380,4360,3789
20240619,095600,4339126135,4360,4370,4370,4360,3935
20240619,095500,4321952460,4370,4385,4385,4365,1851
20240619,095400,4313870110,4385,4390,4390,4365,13131
20240619,095300,4256406160,4390,4375,4390,4370,19978
20240619,095200,4168907650,4380,4375,4380,4370,2905
20240619,095100,4156196925,4375,4370,4375,4365,4443
20240619,095000,4136772170,4370,4355,4370,4355,11253
20240619,094900,4087707000,4355,4365,4370,4350,12318
20240619,094800,4033994450,4365,4365,4370,4365,2829
20240619,094700,4021639105,4360,4380,4385,4360,23955
20240619,094600,3916941415,4380,4400,4400,4380,10253
20240619,094500,3871968250,4390,4395,4400,4385,23710
20240619,094400,3767787035,4395,4380,4400,4370,13263
20240619,094300,3709570420,4375,4395,4395,4370,27892
20240619,094200,3587329140,4390,4415,4420,4390,24079
20240619,094100,3481174655,4415,4405,4420,4395,49634
20240619,094000,3262273450,4400,4350,4410,4350,68740
20240619,093900,2960623270,4350,4360,4365,4350,9528
20240619,093800,2919122830,4365,4345,4370,4340,19088
20240619,093700,2835977395,4350,4360,4360,4330,19687
20240619,093600,2750418045,4350,4355,4370,4335,12607
20240619,093500,2695598805,4355,4360,4370,4350,6287
20240619,093400,2668190500,4370,4350,4370,4345,8583
20240619,093300,2630788045,4345,4390,4395,4345,48368
20240619,093200,2418700780,4385,4380,4395,4375,22707
20240619,093100,2319159335,4385,4320,4400,4320,113347
20240619,093000,1824199420,4315,4315,4320,4310,3007
20240619,092900,1811223965,4315,4305,4320,4305,11664
20240619,092800,1760923735,4305,4320,4320,4305,14056
20240619,092700,1700267010,4320,4310,4325,4305,19508
20240619,092600,1616111780,4305,4290,4310,4290,9713
20240619,092500,1574322600,4290,4285,4290,4280,2161
20240619,092400,1565061555,4285,4275,4285,4275,2014
20240619,092300,1556439765,4265,4255,4265,4255,1576
20240619,092200,1549718225,4255,4280,4280,4255,1744
20240619,092100,1542267000,4275,4300,4310,4260,19020
20240619,092000,1460992065,4300,4255,4325,4255,37582
20240619,091900,1299597605,4255,4225,4255,4225,8246
20240619,091800,1264633025,4215,4200,4220,4195,5635
20240619,091700,1240892640,4200,4200,4210,4200,3679
20240619,091600,1225435180,4200,4215,4215,4200,6622
20240619,091500,1197581800,4210,4205,4215,4180,4682
20240619,091400,1177927225,4205,4200,4205,4180,7991
20240619,091300,1144428790,4205,4210,4210,4170,11918
20240619,091200,1094547235,4200,4205,4235,4200,18097
20240619,091100,1018272585,4215,4180,4215,4175,16437
20240619,091000,949407190,4180,4200,4205,4180,14178
20240619,090900,889977345,4215,4220,4225,4200,10929
20240619,090800,843997490,4220,4230,4230,4215,4342
20240619,090700,825663815,4230,4210,4230,4210,1906
20240619,090600,817609260,4210,4230,4245,4195,13187
20240619,090500,762000130,4225,4195,4230,4195,16986
20240619,090400,690368275,4200,4240,4245,4200,30671
20240619,090300,561115965,4240,4260,4275,4240,22721
20240619,090200,464462330,4260,4280,4305,4260,38536
20240619,090100,298960700,4260,4245,4285,4240,23416
20240619,090000,199035250,4245,4285,4285,4240,41093