stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,211700,30312257130,5290,5290,5290,5290,23642
20240619,211600,30312257130,5290,5290,5290,5290,0
20240619,211500,30312257130,5290,5290,5290,5290,0
20240619,211400,30312257130,5290,5290,5290,5290,0
20240619,211300,30312257130,5290,5290,5290,5290,0
20240619,211200,30312257130,5290,5290,5290,5290,0
20240619,211100,30312257130,5290,5290,5290,5290,0
20240619,211000,30312257130,5290,5290,5290,5290,0
20240619,210900,30312257130,5290,5290,5290,5290,0
20240619,210800,30312257130,5290,5290,5290,5290,0
20240619,210700,30312257130,5290,5290,5290,5290,0
20240619,210600,30312257130,5290,5290,5290,5290,0
20240619,210500,30312257130,5290,5290,5290,5290,0
20240619,210400,30312257130,5290,5290,5290,5290,0
20240619,210300,30312257130,5290,5290,5290,5290,0
20240619,210200,30312257130,5290,5290,5290,5290,0
20240619,210100,30312257130,5290,5290,5290,5290,0
20240619,210000,30312257130,5290,5290,5290,5290,0
20240619,205900,30312257130,5290,5290,5290,5290,0
20240619,205800,30312257130,5290,5290,5290,5290,0
20240619,205700,30312257130,5290,5290,5290,5290,0
20240619,205600,30312257130,5290,5290,5290,5290,0
20240619,205500,30312257130,5290,5290,5290,5290,0
20240619,205400,30312257130,5290,5290,5290,5290,0
20240619,205300,30312257130,5290,5290,5290,5290,0
20240619,205200,30312257130,5290,5290,5290,5290,0
20240619,205100,30312257130,5290,5290,5290,5290,0
20240619,205000,30312257130,5290,5290,5290,5290,0
20240619,204900,30312257130,5290,5290,5290,5290,0
20240619,204800,30312257130,5290,5290,5290,5290,0
20240619,204700,30312257130,5290,5290,5290,5290,23642
20240619,204600,30312257130,5290,5290,5290,5290,0
20240619,204500,30312257130,5290,5290,5290,5290,0
20240619,204400,30312257130,5290,5290,5290,5290,0
20240619,204300,30312257130,5290,5290,5290,5290,0
20240619,204200,30312257130,5290,5290,5290,5290,0
20240619,204100,30312257130,5290,5290,5290,5290,0
20240619,204000,30312257130,5290,5290,5290,5290,0
20240619,203900,30312257130,5290,5290,5290,5290,0
20240619,203800,30312257130,5290,5290,5290,5290,0
20240619,203700,30312257130,5290,5290,5290,5290,0
20240619,203600,30312257130,5290,5290,5290,5290,0
20240619,203500,30312257130,5290,5290,5290,5290,0
20240619,203400,30312257130,5290,5290,5290,5290,0
20240619,203300,30312257130,5290,5290,5290,5290,0
20240619,203200,30312257130,5290,5290,5290,5290,0
20240619,203100,30312257130,5290,5290,5290,5290,0
20240619,203000,30312257130,5290,5290,5290,5290,0
20240619,202900,30312257130,5290,5290,5290,5290,0
20240619,202800,30312257130,5290,5290,5290,5290,0
20240619,202700,30312257130,5290,5290,5290,5290,0
20240619,202600,30312257130,5290,5290,5290,5290,0
20240619,202500,30312257130,5290,5290,5290,5290,0
20240619,202400,30312257130,5290,5290,5290,5290,0
20240619,202300,30312257130,5290,5290,5290,5290,0
20240619,202200,30312257130,5290,5290,5290,5290,0
20240619,202100,30312257130,5290,5290,5290,5290,0
20240619,202000,30312257130,5290,5290,5290,5290,0
20240619,201900,30312257130,5290,5290,5290,5290,0
20240619,201800,30312257130,5290,5290,5290,5290,0
20240619,201700,30312257130,5290,5290,5290,5290,23642
20240619,201600,30312257130,5290,5290,5290,5290,0
20240619,201500,30312257130,5290,5290,5290,5290,0
20240619,201400,30312257130,5290,5290,5290,5290,0
20240619,201300,30312257130,5290,5290,5290,5290,0
20240619,201200,30312257130,5290,5290,5290,5290,0
20240619,201100,30312257130,5290,5290,5290,5290,0
20240619,201000,30312257130,5290,5290,5290,5290,0
20240619,200900,30312257130,5290,5290,5290,5290,0
20240619,200800,30312257130,5290,5290,5290,5290,0
20240619,200700,30312257130,5290,5290,5290,5290,0
20240619,200600,30312257130,5290,5290,5290,5290,0
20240619,200500,30312257130,5290,5290,5290,5290,0
20240619,200400,30312257130,5290,5290,5290,5290,0
20240619,200300,30312257130,5290,5290,5290,5290,0
20240619,200200,30312257130,5290,5290,5290,5290,0
20240619,200100,30312257130,5290,5290,5290,5290,0
20240619,200000,30312257130,5290,5290,5290,5290,0
20240619,195900,30312257130,5290,5290,5290,5290,0
20240619,195800,30312257130,5290,5290,5290,5290,0
20240619,195700,30312257130,5290,5290,5290,5290,0
20240619,195600,30312257130,5290,5290,5290,5290,0
20240619,195500,30312257130,5290,5290,5290,5290,0
20240619,195400,30312257130,5290,5290,5290,5290,0
20240619,195300,30312257130,5290,5290,5290,5290,0
20240619,195200,30312257130,5290,5290,5290,5290,0
20240619,195100,30312257130,5290,5290,5290,5290,0
20240619,195000,30312257130,5290,5290,5290,5290,0
20240619,194900,30312257130,5290,5290,5290,5290,0
20240619,194800,30312257130,5290,5290,5290,5290,0
20240619,194700,30312257130,5290,5290,5290,5290,23642
20240619,194600,30312257130,5290,5290,5290,5290,0
20240619,194500,30312257130,5290,5290,5290,5290,0
20240619,194400,30312257130,5290,5290,5290,5290,0
20240619,194300,30312257130,5290,5290,5290,5290,0
20240619,194200,30312257130,5290,5290,5290,5290,0
20240619,194100,30312257130,5290,5290,5290,5290,0
20240619,194000,30312257130,5290,5290,5290,5290,0
20240619,193900,30312257130,5290,5290,5290,5290,0
20240619,193800,30312257130,5290,5290,5290,5290,0
20240619,193700,30312257130,5290,5290,5290,5290,0
20240619,193600,30312257130,5290,5290,5290,5290,0
20240619,193500,30312257130,5290,5290,5290,5290,0
20240619,193400,30312257130,5290,5290,5290,5290,0
20240619,193300,30312257130,5290,5290,5290,5290,0
20240619,193200,30312257130,5290,5290,5290,5290,0
20240619,193100,30312257130,5290,5290,5290,5290,0
20240619,193000,30312257130,5290,5290,5290,5290,0
20240619,192900,30312257130,5290,5290,5290,5290,0
20240619,192800,30312257130,5290,5290,5290,5290,0
20240619,192700,30312257130,5290,5290,5290,5290,0
20240619,192600,30312257130,5290,5290,5290,5290,0
20240619,192500,30312257130,5290,5290,5290,5290,0
20240619,192400,30312257130,5290,5290,5290,5290,0
20240619,192300,30312257130,5290,5290,5290,5290,0
20240619,192200,30312257130,5290,5290,5290,5290,0
20240619,192100,30312257130,5290,5290,5290,5290,0
20240619,192000,30312257130,5290,5290,5290,5290,0
20240619,191900,30312257130,5290,5290,5290,5290,0
20240619,191800,30312257130,5290,5290,5290,5290,0
20240619,191700,30312257130,5290,5290,5290,5290,23642
20240619,191600,30312257130,5290,5290,5290,5290,0
20240619,191500,30312257130,5290,5290,5290,5290,0
20240619,191400,30312257130,5290,5290,5290,5290,0
20240619,191300,30312257130,5290,5290,5290,5290,0
20240619,191200,30312257130,5290,5290,5290,5290,0
20240619,191100,30312257130,5290,5290,5290,5290,0
20240619,191000,30312257130,5290,5290,5290,5290,0
20240619,190900,30312257130,5290,5290,5290,5290,0
20240619,190800,30312257130,5290,5290,5290,5290,0
20240619,190700,30312257130,5290,5290,5290,5290,0
20240619,190600,30312257130,5290,5290,5290,5290,0
20240619,190500,30312257130,5290,5290,5290,5290,0
20240619,190400,30312257130,5290,5290,5290,5290,0
20240619,190300,30312257130,5290,5290,5290,5290,0
20240619,190200,30312257130,5290,5290,5290,5290,0
20240619,190100,30312257130,5290,5290,5290,5290,0
20240619,190000,30312257130,5290,5290,5290,5290,0
20240619,185900,30312257130,5290,5290,5290,5290,0
20240619,185800,30312257130,5290,5290,5290,5290,0
20240619,185700,30312257130,5290,5290,5290,5290,0
20240619,185600,30312257130,5290,5290,5290,5290,0
20240619,185500,30312257130,5290,5290,5290,5290,0
20240619,185400,30312257130,5290,5290,5290,5290,0
20240619,185300,30312257130,5290,5290,5290,5290,0
20240619,185200,30312257130,5290,5290,5290,5290,0
20240619,185100,30312257130,5290,5290,5290,5290,0
20240619,185000,30312257130,5290,5290,5290,5290,0
20240619,184900,30312257130,5290,5290,5290,5290,0
20240619,184800,30312257130,5290,5290,5290,5290,0
20240619,184700,30312257130,5290,5290,5290,5290,23642
20240619,184600,30312257130,5290,5290,5290,5290,0
20240619,184500,30312257130,5290,5290,5290,5290,0
20240619,184400,30312257130,5290,5290,5290,5290,0
20240619,184300,30312257130,5290,5290,5290,5290,0
20240619,184200,30312257130,5290,5290,5290,5290,0
20240619,184100,30312257130,5290,5290,5290,5290,0
20240619,184000,30312257130,5290,5290,5290,5290,0
20240619,183900,30312257130,5290,5290,5290,5290,0
20240619,183800,30312257130,5290,5290,5290,5290,0
20240619,183700,30312257130,5290,5290,5290,5290,0
20240619,183600,30312257130,5290,5290,5290,5290,0
20240619,183500,30312257130,5290,5290,5290,5290,0
20240619,183400,30312257130,5290,5290,5290,5290,0
20240619,183300,30312257130,5290,5290,5290,5290,0
20240619,183200,30312257130,5290,5290,5290,5290,0
20240619,183100,30312257130,5290,5290,5290,5290,0
20240619,183000,30312257130,5290,5290,5290,5290,0
20240619,182900,30312257130,5290,5290,5290,5290,0
20240619,182800,30312257130,5290,5290,5290,5290,0
20240619,182700,30312257130,5290,5290,5290,5290,0
20240619,182600,30312257130,5290,5290,5290,5290,0
20240619,182500,30312257130,5290,5290,5290,5290,0
20240619,182400,30312257130,5290,5290,5290,5290,0
20240619,182300,30312257130,5290,5290,5290,5290,0
20240619,182200,30312257130,5290,5290,5290,5290,0
20240619,182100,30312257130,5290,5290,5290,5290,0
20240619,182000,30312257130,5290,5290,5290,5290,0
20240619,181900,30312257130,5290,5290,5290,5290,0
20240619,181800,30312257130,5290,5290,5290,5290,0
20240619,181700,30312257130,5290,5290,5290,5290,23642
20240619,181600,30312257130,5290,5290,5290,5290,0
20240619,181500,30312257130,5290,5290,5290,5290,0
20240619,181400,30312257130,5290,5290,5290,5290,0
20240619,181300,30312257130,5290,5290,5290,5290,0
20240619,181200,30312257130,5290,5290,5290,5290,0
20240619,181100,30312257130,5290,5290,5290,5290,0
20240619,181000,30312257130,5290,5290,5290,5290,0
20240619,180900,30312257130,5290,5290,5290,5290,0
20240619,180800,30312257130,5290,5290,5290,5290,0
20240619,180700,30312257130,5290,5290,5290,5290,0
20240619,180600,30312257130,5290,5290,5290,5290,0
20240619,180500,30312257130,5290,5290,5290,5290,0
20240619,180400,30312257130,5290,5290,5290,5290,0
20240619,180300,30312257130,5290,5290,5290,5290,0
20240619,180200,30312257130,5290,5290,5290,5290,0
20240619,180100,30312257130,5290,5290,5290,5290,0
20240619,180000,30312257130,5290,5290,5290,5290,0
20240619,175900,30312257130,5290,5290,5290,5290,0
20240619,175800,30312257130,5290,5290,5290,5290,0
20240619,175700,30312257130,5290,5290,5290,5290,0
20240619,175600,30312257130,5290,5290,5290,5290,0
20240619,175500,30312257130,5290,5290,5290,5290,0
20240619,175400,30312257130,5290,5290,5290,5290,0
20240619,175300,30312257130,5290,5290,5290,5290,0
20240619,175200,30312257130,5290,5290,5290,5290,0
20240619,175100,30312257130,5290,5290,5290,5290,0
20240619,175000,30312257130,5290,5290,5290,5290,0
20240619,174900,30312257130,5290,5290,5290,5290,0
20240619,174800,30312257130,5290,5290,5290,5290,0
20240619,174700,30312257130,5290,5290,5290,5290,23642
20240619,174600,30312257130,5290,5290,5290,5290,0
20240619,174500,30312257130,5290,5290,5290,5290,0
20240619,174400,30312257130,5290,5290,5290,5290,0
20240619,174300,30312257130,5290,5290,5290,5290,0
20240619,174200,30312257130,5290,5290,5290,5290,0
20240619,174100,30312257130,5290,5290,5290,5290,0
20240619,174000,30312257130,5290,5290,5290,5290,0
20240619,173900,30312257130,5290,5290,5290,5290,0
20240619,173800,30312257130,5290,5290,5290,5290,0
20240619,173700,30312257130,5290,5290,5290,5290,0
20240619,173600,30312257130,5290,5290,5290,5290,0
20240619,173500,30312257130,5290,5290,5290,5290,0
20240619,173400,30312257130,5290,5290,5290,5290,0
20240619,173300,30312257130,5290,5290,5290,5290,0
20240619,173200,30312257130,5290,5290,5290,5290,0
20240619,173100,30312257130,5290,5290,5290,5290,0
20240619,173000,30312257130,5290,5290,5290,5290,0
20240619,172900,30312257130,5290,5290,5290,5290,0
20240619,172800,30312257130,5290,5290,5290,5290,0
20240619,172700,30312257130,5290,5290,5290,5290,0
20240619,172600,30312257130,5290,5290,5290,5290,0
20240619,172500,30312257130,5290,5290,5290,5290,0
20240619,172400,30312257130,5290,5290,5290,5290,0
20240619,172300,30312257130,5290,5290,5290,5290,0
20240619,172200,30312257130,5290,5290,5290,5290,0
20240619,172100,30312257130,5290,5290,5290,5290,0
20240619,172000,30312257130,5290,5290,5290,5290,0
20240619,171900,30312257130,5290,5290,5290,5290,0
20240619,171800,30312257130,5290,5290,5290,5290,0
20240619,171700,30312257130,5290,5290,5290,5290,23642
20240619,171600,30312257130,5290,5290,5290,5290,0
20240619,171500,30312257130,5290,5290,5290,5290,0
20240619,171400,30312257130,5290,5290,5290,5290,0
20240619,171300,30312257130,5290,5290,5290,5290,0
20240619,171200,30312257130,5290,5290,5290,5290,0
20240619,171100,30312257130,5290,5290,5290,5290,0
20240619,171000,30312257130,5290,5290,5290,5290,0
20240619,170900,30312257130,5290,5290,5290,5290,0
20240619,170800,30312257130,5290,5290,5290,5290,0
20240619,170700,30312257130,5290,5290,5290,5290,0
20240619,170600,30312257130,5290,5290,5290,5290,0
20240619,170500,30312257130,5290,5290,5290,5290,0
20240619,170400,30312257130,5290,5290,5290,5290,0
20240619,170300,30312257130,5290,5290,5290,5290,0
20240619,170200,30312257130,5290,5290,5290,5290,0
20240619,170100,30312257130,5290,5290,5290,5290,0
20240619,170000,30312257130,5290,5290,5290,5290,0
20240619,165900,30312257130,5290,5290,5290,5290,0
20240619,165800,30312257130,5290,5290,5290,5290,0
20240619,165700,30312257130,5290,5290,5290,5290,0
20240619,165600,30312257130,5290,5290,5290,5290,0
20240619,165500,30312257130,5290,5290,5290,5290,0
20240619,165400,30312257130,5290,5290,5290,5290,0
20240619,165300,30312257130,5290,5290,5290,5290,0
20240619,165200,30312257130,5290,5290,5290,5290,0
20240619,165100,30312257130,5290,5290,5290,5290,0
20240619,165000,30312257130,5290,5290,5290,5290,0
20240619,164900,30312257130,5290,5290,5290,5290,0
20240619,164800,30312257130,5290,5290,5290,5290,0
20240619,164700,30312257130,5290,5290,5290,5290,23642
20240619,164600,30312257130,5290,5290,5290,5290,0
20240619,164500,30312257130,5290,5290,5290,5290,0
20240619,164400,30312257130,5290,5290,5290,5290,0
20240619,164300,30312257130,5290,5290,5290,5290,0
20240619,164200,30312257130,5290,5290,5290,5290,0
20240619,164100,30312257130,5290,5290,5290,5290,0
20240619,164000,30312257130,5290,5290,5290,5290,0
20240619,163900,30312257130,5290,5290,5290,5290,0
20240619,163800,30312257130,5290,5290,5290,5290,0
20240619,163700,30312257130,5290,5290,5290,5290,0
20240619,163600,30312257130,5290,5290,5290,5290,0
20240619,163500,30312257130,5290,5290,5290,5290,0
20240619,163400,30312257130,5290,5290,5290,5290,0
20240619,163300,30312257130,5290,5290,5290,5290,0
20240619,163200,30312257130,5290,5290,5290,5290,0
20240619,163100,30312257130,5290,5290,5290,5290,0
20240619,163000,30312257130,5290,5290,5290,5290,0
20240619,162900,30312257130,5290,5290,5290,5290,0
20240619,162800,30312257130,5290,5290,5290,5290,0
20240619,162700,30312257130,5290,5290,5290,5290,0
20240619,162600,30312257130,5290,5290,5290,5290,0
20240619,162500,30312257130,5290,5290,5290,5290,0
20240619,162400,30312257130,5290,5290,5290,5290,0
20240619,162300,30312257130,5290,5290,5290,5290,0
20240619,162200,30312257130,5290,5290,5290,5290,0
20240619,162100,30312257130,5290,5290,5290,5290,0
20240619,162000,30312257130,5290,5290,5290,5290,0
20240619,161900,30312257130,5290,5290,5290,5290,0
20240619,161800,30312257130,5290,5290,5290,5290,0
20240619,161700,30312257130,5290,5290,5290,5290,23642
20240619,161600,30312257130,5290,5290,5290,5290,0
20240619,161500,30312257130,5290,5290,5290,5290,0
20240619,161400,30312257130,5290,5290,5290,5290,0
20240619,161300,30312257130,5290,5290,5290,5290,0
20240619,161200,30312257130,5290,5290,5290,5290,0
20240619,161100,30312257130,5290,5290,5290,5290,0
20240619,161000,30312257130,5290,5290,5290,5290,0
20240619,160900,30312257130,5290,5290,5290,5290,0
20240619,160800,30312257130,5290,5290,5290,5290,0
20240619,160700,30312257130,5290,5290,5290,5290,0
20240619,160600,30312257130,5290,5290,5290,5290,0
20240619,160500,30312257130,5290,5290,5290,5290,0
20240619,160400,30312257130,5290,5290,5290,5290,0
20240619,160300,30312257130,5290,5290,5290,5290,0
20240619,160200,30312257130,5290,5290,5290,5290,0
20240619,160100,30312257130,5290,5290,5290,5290,0
20240619,160000,30312257130,5290,5290,5290,5290,0
20240619,155900,30312257130,5290,5290,5290,5290,0
20240619,155800,30312257130,5290,5290,5290,5290,0
20240619,155700,30312257130,5290,5290,5290,5290,0
20240619,155600,30312257130,5290,5290,5290,5290,0
20240619,155500,30312257130,5290,5290,5290,5290,0
20240619,155400,30312257130,5290,5290,5290,5290,0
20240619,155300,30312257130,5290,5290,5290,5290,0
20240619,155200,30312257130,5290,5290,5290,5290,0
20240619,155100,30312257130,5290,5290,5290,5290,0
20240619,155000,30312257130,5290,5290,5290,5290,0
20240619,154900,30312257130,5290,5290,5290,5290,0
20240619,154800,30312257130,5290,5290,5290,5290,0
20240619,154700,30312257130,5290,5290,5290,5290,23642
20240619,154600,30312257130,5290,5290,5290,5290,0
20240619,154500,30312257130,5290,5290,5290,5290,0
20240619,154400,30312257130,5290,5290,5290,5290,0
20240619,154300,30312257130,5290,5290,5290,5290,0
20240619,154200,30312257130,5290,5290,5290,5290,0
20240619,154100,30312257130,5290,5290,5290,5290,0
20240619,154000,30312257130,5290,5290,5290,5290,0
20240619,153900,30312257130,5290,5290,5290,5290,0
20240619,153800,30312257130,5290,5290,5290,5290,0
20240619,153700,30312257130,5290,5290,5290,5290,0
20240619,153600,30312257130,5290,5290,5290,5290,0
20240619,153500,30312257130,5290,5290,5290,5290,0
20240619,153400,30312257130,5290,5290,5290,5290,0
20240619,153300,30312257130,5290,5290,5290,5290,0
20240619,153200,30312257130,5290,5290,5290,5290,0
20240619,153100,30312257130,5290,5290,5290,5290,0
20240619,153000,30312257130,5290,5290,5290,5290,23642
20240619,152900,30187190950,5290,5290,5290,5290,0
20240619,152800,30187190950,5290,5290,5290,5290,0
20240619,152700,30187190950,5290,5290,5290,5290,0
20240619,152600,30187190950,5290,5290,5290,5290,0
20240619,152500,30187190950,5290,5290,5290,5290,0
20240619,152400,30187190950,5290,5290,5290,5290,0
20240619,152300,30187190950,5290,5290,5290,5290,0
20240619,152200,30187190950,5290,5290,5290,5290,0
20240619,152100,30187190950,5290,5290,5290,5290,0
20240619,152000,30187190950,5290,5290,5290,5290,0
20240619,151900,30187190950,5290,5300,5300,5260,7415
20240619,151800,30148112600,5300,5290,5300,5270,5450
20240619,151700,30119357220,5280,5300,5310,5270,14513
20240619,151600,30042666570,5300,5330,5330,5300,18523
20240619,151500,29944390700,5330,5330,5340,5310,6435
20240619,151400,29910164230,5330,5330,5340,5320,1705
20240619,151300,29901084470,5350,5340,5350,5310,14173
20240619,151200,29825684430,5340,5370,5380,5340,4102
20240619,151100,29803754160,5380,5350,5380,5340,3233
20240619,151000,29786447550,5350,5370,5370,5350,1225
20240619,150900,29779879250,5370,5370,5370,5360,1337
20240619,150800,29772705880,5370,5370,5370,5370,140
20240619,150700,29771954080,5380,5380,5390,5350,3075
20240619,150600,29755447360,5360,5380,5400,5360,2864
20240619,150500,29740010660,5390,5340,5390,5330,1123
20240619,150400,29733990320,5330,5360,5360,5330,6064
20240619,150300,29701628720,5360,5370,5380,5350,6319
20240619,150200,29667791110,5380,5380,5380,5360,2134
20240619,150100,29656324350,5380,5360,5390,5350,1655
20240619,150000,29647437820,5360,5360,5390,5350,3775
20240619,145900,29627222350,5350,5410,5410,5350,8781
20240619,145800,29580065350,5410,5420,5430,5400,7812
20240619,145700,29537783840,5420,5400,5430,5400,2488
20240619,145600,29524301090,5410,5450,5470,5380,14868
20240619,145500,29443751810,5460,5470,5490,5450,7914
20240619,145400,29400483160,5470,5500,5500,5460,6718
20240619,145300,29363693800,5500,5500,5540,5460,24363
20240619,145200,29229738040,5500,5420,5530,5420,40208
20240619,145100,29009610300,5420,5400,5430,5380,7754
20240619,145000,28967748420,5390,5420,5420,5390,981
20240619,144900,28962447660,5420,5430,5430,5400,3926
20240619,144800,28941186630,5430,5390,5430,5390,3180
20240619,144700,28923997170,5390,5450,5450,5390,10940
20240619,144600,28864620530,5450,5460,5470,5440,7017
20240619,144500,28826349100,5490,5430,5490,5400,22721
20240619,144400,28702585660,5400,5410,5440,5390,15633
20240619,144300,28617882300,5430,5390,5450,5390,15263
20240619,144200,28535109090,5400,5380,5430,5380,7324
20240619,144100,28495525140,5380,5390,5400,5370,7855
20240619,144000,28453261280,5390,5330,5400,5330,9868
20240619,143900,28400205970,5330,5320,5340,5320,336
20240619,143800,28398415540,5320,5320,5330,5320,1435
20240619,143700,28390770320,5320,5310,5320,5310,251
20240619,143600,28389437000,5310,5300,5310,5300,648
20240619,143500,28386002590,5320,5320,5320,5320,0
20240619,143400,28386002590,5320,5310,5320,5300,4283
20240619,143300,28363300760,5320,5310,5330,5300,3083
20240619,143200,28346941620,5310,5330,5330,5310,2969
20240619,143100,28331176180,5320,5330,5330,5310,402
20240619,143000,28329035560,5330,5300,5330,5300,3350
20240619,142900,28311258260,5300,5310,5310,5300,765
20240619,142800,28307203140,5320,5300,5320,5300,282
20240619,142700,28305708500,5300,5330,5330,5300,7609
20240619,142600,28265335460,5320,5330,5330,5310,303
20240619,142500,28263724420,5340,5340,5340,5330,72
20240619,142400,28263340540,5330,5320,5330,5320,291
20240619,142300,28261791810,5330,5310,5330,5310,473
20240619,142200,28259280000,5330,5320,5330,5310,2072
20240619,142100,28248260240,5320,5330,5340,5320,844
20240619,142000,28243763300,5340,5340,5340,5340,500
20240619,141900,28241093300,5340,5300,5340,5300,2015
20240619,141800,28230413640,5340,5320,5340,5300,2965
20240619,141700,28214639290,5330,5320,5340,5300,1266
20240619,141600,28207923820,5300,5310,5310,5300,2692
20240619,141500,28193632790,5310,5330,5330,5310,320
20240619,141400,28191933430,5310,5330,5330,5310,1658
20240619,141300,28183129390,5330,5310,5340,5300,2236
20240619,141200,28171235110,5310,5310,5330,5310,5077
20240619,141100,28144272000,5320,5310,5320,5310,50
20240619,141000,28144006470,5320,5330,5330,5320,1471
20240619,140900,28136176660,5330,5320,5330,5320,26
20240619,140800,28136038280,5320,5320,5340,5320,713
20240619,140700,28132245100,5320,5330,5330,5320,661
20240619,140600,28128722270,5330,5330,5340,5330,862
20240619,140500,28124127800,5340,5340,5350,5330,169
20240619,140400,28123226350,5360,5340,5360,5340,352
20240619,140300,28121346650,5340,5350,5370,5340,1680
20240619,140200,28112359680,5340,5340,5350,5330,6547
20240619,140100,28077400170,5350,5340,5350,5340,598
20240619,140000,28074206740,5340,5360,5360,5340,2
20240619,135900,28074196040,5340,5340,5360,5340,217
20240619,135800,28073037130,5350,5350,5350,5330,1999
20240619,135700,28062355560,5350,5360,5360,5350,249
20240619,135600,28061021070,5360,5360,5360,5340,360
20240619,135500,28059098590,5350,5350,5360,5350,472
20240619,135400,28056573000,5350,5360,5360,5350,803
20240619,135300,28052275990,5350,5350,5360,5350,557
20240619,135200,28049295980,5350,5350,5360,5350,690
20240619,135100,28045604470,5360,5340,5360,5340,857
20240619,135000,28041028070,5340,5350,5360,5340,603
20240619,134900,28037805330,5350,5360,5360,5340,1050
20240619,134800,28032187900,5360,5360,5360,5360,38
20240619,134700,28031984220,5350,5360,5370,5350,939
20240619,134600,28026957030,5380,5350,5380,5340,1955
20240619,134500,28016504460,5350,5350,5360,5340,404
20240619,134400,28014344570,5340,5350,5350,5340,2944
20240619,134300,27998611100,5350,5360,5360,5350,117
20240619,134200,27997984970,5360,5370,5370,5360,65
20240619,134100,27997636120,5370,5330,5370,5330,2729
20240619,134000,27983027640,5340,5330,5340,5330,553
20240619,133900,27980079960,5340,5340,5340,5330,68
20240619,133800,27979717260,5340,5340,5340,5330,1925
20240619,133700,27969455990,5330,5330,5340,5330,1232
20240619,133600,27962889410,5330,5320,5330,5320,432
20240619,133500,27960587120,5320,5330,5330,5320,1498
20240619,133400,27952617660,5330,5330,5330,5320,1068
20240619,133300,27946933580,5330,5330,5340,5330,867
20240619,133200,27942312460,5330,5340,5340,5330,1447
20240619,133100,27934598710,5350,5350,5350,5340,356
20240619,133000,27932695340,5350,5320,5350,5320,3696
20240619,132900,27912935310,5330,5310,5330,5310,1461
20240619,132800,27905160630,5310,5310,5320,5300,3211
20240619,132700,27888138480,5310,5300,5310,5290,2469
20240619,132600,27875050860,5290,5310,5340,5290,10458
20240619,132500,27819564220,5310,5320,5340,5310,5983
20240619,132400,27787745610,5320,5320,5340,5310,8311
20240619,132300,27743552940,5320,5380,5380,5320,25550
20240619,132200,27606952150,5380,5380,5380,5370,4507
20240619,132100,27582727160,5380,5390,5390,5380,1692
20240619,132000,27573607560,5390,5400,5400,5390,5999
20240619,131900,27541272810,5390,5400,5410,5390,1238
20240619,131800,27534587780,5400,5390,5420,5390,461
20240619,131700,27532102910,5420,5400,5420,5390,873
20240619,131600,27527396410,5390,5400,5400,5390,1942
20240619,131500,27516924640,5410,5430,5440,5410,3318
20240619,131400,27498948860,5420,5410,5430,5410,3042
20240619,131300,27482458190,5410,5420,5420,5410,491
20240619,131200,27479801160,5420,5420,5420,5410,882
20240619,131100,27475021860,5420,5410,5420,5400,1274
20240619,131000,27468129330,5400,5400,5410,5390,852
20240619,130900,27463528640,5400,5390,5400,5390,696
20240619,130800,27459775360,5400,5410,5410,5390,689
20240619,130700,27456054540,5410,5380,5410,5380,1437
20240619,130600,27448310520,5390,5380,5390,5380,602
20240619,130500,27445070110,5380,5390,5400,5380,647
20240619,130400,27441583040,5390,5390,5410,5380,1277
20240619,130300,27434709320,5390,5400,5400,5390,1251
20240619,130200,27427965310,5410,5390,5410,5390,726
20240619,130100,27424051150,5390,5400,5400,5390,910
20240619,130000,27419137560,5400,5400,5410,5400,835
20240619,125900,27414627550,5400,5400,5400,5400,270
20240619,125800,27413169550,5400,5400,5400,5390,901
20240619,125700,27408310030,5390,5400,5410,5390,2198
20240619,125600,27396451650,5410,5410,5410,5410,1
20240619,125500,27396446240,5400,5420,5420,5400,408
20240619,125400,27394243010,5400,5420,5420,5400,329
20240619,125300,27392460390,5420,5390,5420,5390,2214
20240619,125200,27380515430,5400,5400,5400,5390,1182
20240619,125100,27374133370,5400,5420,5420,5400,414
20240619,125000,27371891730,5420,5400,5420,5380,4840
20240619,124900,27345820260,5400,5420,5430,5400,420
20240619,124800,27343544310,5420,5390,5420,5390,518
20240619,124700,27340743750,5420,5410,5420,5410,33
20240619,124600,27340564900,5420,5420,5420,5370,2055
20240619,124500,27329505000,5420,5400,5420,5380,7062
20240619,124400,27291476240,5400,5400,5400,5390,1428
20240619,124300,27283765290,5420,5410,5420,5390,1998
20240619,124200,27272975630,5410,5410,5420,5410,951
20240619,124100,27267828480,5410,5410,5410,5410,617
20240619,124000,27264490510,5410,5410,5430,5410,684
20240619,123900,27260789960,5410,5430,5430,5390,8581
20240619,123800,27214419020,5420,5430,5440,5420,3500
20240619,123700,27195420500,5440,5440,5440,5430,1457
20240619,123600,27187508440,5440,5440,5450,5430,1477
20240619,123500,27179474950,5440,5440,5440,5430,386
20240619,123400,27177378140,5430,5430,5450,5430,1375
20240619,123300,27169896850,5440,5430,5450,5430,710
20240619,123200,27166038870,5450,5470,5470,5450,2316
20240619,123100,27153381000,5470,5450,5480,5440,4219
20240619,123000,27130348590,5450,5440,5450,5430,523
20240619,122900,27127504800,5450,5430,5450,5430,464
20240619,122800,27124982640,5430,5440,5450,5420,5505
20240619,122700,27095009310,5430,5410,5430,5400,5390
20240619,122600,27065859090,5420,5420,5430,5420,1914
20240619,122500,27055475030,5430,5390,5430,5390,1875
20240619,122400,27045327400,5390,5410,5410,5390,520
20240619,122300,27042519770,5380,5420,5420,5380,3547
20240619,122200,27023359240,5410,5430,5430,5410,3616
20240619,122100,27003776350,5430,5430,5440,5420,2684
20240619,122000,26989200870,5430,5420,5450,5420,6592
20240619,121900,26953370270,5410,5390,5430,5390,5246
20240619,121800,26924969060,5390,5400,5400,5380,1146
20240619,121700,26918791720,5400,5380,5400,5370,1173
20240619,121600,26912461690,5380,5390,5400,5380,4479
20240619,121500,26888359800,5390,5390,5390,5380,667
20240619,121400,26884767940,5390,5390,5400,5390,1103
20240619,121300,26878822760,5380,5380,5390,5370,8765
20240619,121200,26831730390,5380,5390,5400,5380,3147
20240619,121100,26814790460,5390,5390,5400,5380,2476
20240619,121000,26801444520,5400,5380,5400,5370,10165
20240619,120900,26746812450,5380,5390,5390,5360,15441
20240619,120800,26663835050,5390,5400,5400,5390,4944
20240619,120700,26637170150,5410,5410,5410,5400,6175
20240619,120600,26603820880,5410,5400,5420,5400,1695
20240619,120500,26594653590,5400,5400,5430,5400,2936
20240619,120400,26578788500,5400,5430,5430,5400,4198
20240619,120300,26556058880,5430,5430,5440,5410,5387
20240619,120200,26526858910,5430,5400,5430,5400,3880
20240619,120100,26505879460,5400,5430,5440,5400,3074
20240619,120000,26489252080,5440,5400,5440,5390,6843
20240619,115900,26452294880,5400,5400,5400,5400,0
20240619,115800,26452294880,5400,5410,5410,5400,1942
20240619,115700,26441802550,5400,5400,5410,5400,8896
20240619,115600,26393721000,5410,5420,5430,5400,3781
20240619,115500,26373241570,5420,5420,5430,5410,983
20240619,115400,26367915870,5430,5420,5430,5410,1360
20240619,115300,26360552330,5420,5430,5430,5400,2901
20240619,115200,26344874610,5410,5420,5440,5400,23760
20240619,115100,26216449570,5410,5420,5440,5410,3880
20240619,115000,26195418470,5420,5430,5440,5420,704
20240619,114900,26191600720,5430,5420,5430,5410,1449
20240619,114800,26183747430,5420,5440,5440,5410,2178
20240619,114700,26171940290,5440,5430,5440,5410,4635
20240619,114600,26146822680,5430,5440,5440,5420,4155
20240619,114500,26124296210,5420,5460,5460,5420,8400
20240619,114400,26078604990,5460,5450,5470,5450,2745
20240619,114300,26063613790,5460,5430,5460,5430,3123
20240619,114200,26046616250,5440,5430,5450,5410,15770
20240619,114100,25961137320,5410,5450,5460,5410,14458
20240619,114000,25882735050,5470,5430,5470,5430,2820
20240619,113900,25867374970,5430,5420,5460,5410,10672
20240619,113800,25809484200,5420,5460,5470,5420,27455
20240619,113700,25660401790,5470,5480,5480,5460,5643
20240619,113600,25629559490,5460,5490,5490,5460,4275
20240619,113500,25606193290,5500,5500,5500,5460,15971
20240619,113400,25518798160,5500,5490,5500,5480,1904
20240619,113300,25508341910,5480,5480,5500,5470,954
20240619,113200,25503105230,5500,5470,5500,5470,8000
20240619,113100,25459307300,5470,5500,5500,5470,8449
20240619,113000,25413066420,5480,5480,5500,5470,3361
20240619,112900,25394643780,5490,5490,5490,5470,5868
20240619,112800,25362490810,5490,5490,5500,5480,5044
20240619,112700,25334820380,5490,5480,5510,5480,2043
20240619,112600,25323618250,5520,5530,5540,5480,5551
20240619,112500,25293054830,5530,5490,5530,5490,6427
20240619,112400,25257676070,5500,5480,5500,5480,11351
20240619,112300,25195402200,5480,5500,5530,5480,13725
20240619,112200,25119935090,5500,5510,5530,5500,12415
20240619,112100,25051492750,5520,5540,5540,5510,12338
20240619,112000,24983344640,5540,5570,5580,5540,12662
20240619,111900,24913033470,5570,5560,5590,5560,10605
20240619,111800,24853917890,5570,5550,5570,5540,2405
20240619,111700,24840554870,5550,5560,5560,5540,3742
20240619,111600,24819797640,5560,5550,5560,5540,4316
20240619,111500,24795828440,5550,5520,5560,5510,5129
20240619,111400,24767484490,5530,5550,5560,5520,7429
20240619,111300,24726381620,5560,5520,5560,5510,13719
20240619,111200,24650545980,5530,5530,5540,5520,7309
20240619,111100,24610165320,5540,5540,5550,5530,4559
20240619,111000,24584925950,5550,5540,5560,5530,5106
20240619,110900,24556641890,5540,5510,5540,5500,16191
20240619,110800,24467506690,5510,5530,5580,5510,10753
20240619,110700,24408074300,5530,5550,5570,5510,14105
20240619,110600,24330033530,5550,5600,5600,5540,19451
20240619,110500,24221730500,5600,5570,5610,5560,12500
20240619,110400,24151828860,5570,5580,5600,5560,5866
20240619,110300,24119093900,5560,5600,5640,5540,31845
20240619,110200,23941051550,5610,5550,5650,5550,61146
20240619,110100,23597551520,5580,5540,5580,5520,12247
20240619,110000,23529717720,5530,5540,5550,5510,16250
20240619,105900,23439913250,5540,5530,5570,5530,20741
20240619,105800,23324856370,5530,5550,5580,5530,17960
20240619,105700,23225092630,5550,5530,5570,5530,10010
20240619,105600,23169569390,5540,5560,5600,5510,53680
20240619,105500,22871843390,5560,5490,5560,5470,39504
20240619,105400,22653883140,5490,5480,5530,5460,55963
20240619,105300,22346069290,5470,5540,5570,5460,112051
20240619,105200,21729619300,5530,5630,5640,5530,63617
20240619,105100,21375447400,5630,5590,5660,5570,59031
20240619,105000,21043109230,5590,5630,5640,5570,47578
20240619,104900,20776889490,5620,5580,5650,5570,62342
20240619,104800,20427106790,5580,5590,5610,5550,81459
20240619,104700,19972228720,5600,5640,5710,5510,216482
20240619,104600,18760831620,5630,5910,5920,5630,356375
20240619,104500,16720090340,5910,5840,6000,5840,249566
20240619,104400,15234193180,5840,5860,5970,5810,229619
20240619,104300,13880057480,5870,5960,5970,5830,291121
20240619,104200,12165689800,5970,6030,6060,5900,475564
20240619,104100,9321555850,6040,5990,6050,5880,612163
20240619,104000,5655261630,5820,5820,5820,5820,0
20240619,103900,5655261630,5820,5540,5820,5510,382503
20240619,103800,3463445430,5550,5550,5610,5460,89964
20240619,103700,2965889980,5540,5530,5570,5440,45785
20240619,103600,2714036690,5500,5540,5610,5400,97461
20240619,103500,2176957410,5520,5350,5610,5350,169965
20240619,103400,1236947440,5350,5350,5350,5350,46
20240619,103300,1236701340,5350,5360,5360,5350,9
20240619,103200,1236653140,5350,5380,5380,5350,201
20240619,103100,1235575790,5390,5390,5390,5390,0
20240619,103000,1235575790,5390,5360,5390,5350,3344
20240619,102900,1217599920,5370,5360,5370,5350,1356
20240619,102800,1210340940,5360,5350,5360,5350,727
20240619,102700,1206445610,5360,5350,5360,5350,917
20240619,102600,1201539640,5350,5330,5350,5330,2
20240619,102500,1201528960,5360,5360,5360,5360,2
20240619,102400,1201518240,5350,5350,5350,5350,473
20240619,102300,1198987690,5360,5360,5360,5360,41
20240619,102200,1198767930,5370,5370,5370,5370,0
20240619,102100,1198767930,5370,5370,5370,5370,2
20240619,102000,1198757190,5360,5360,5360,5360,1
20240619,101900,1198751830,5380,5370,5380,5370,563
20240619,101800,1195728510,5370,5320,5370,5320,1769
20240619,101700,1186273000,5320,5330,5330,5320,3305
20240619,101600,1168685600,5340,5340,5340,5340,100
20240619,101500,1168151600,5330,5330,5330,5330,101
20240619,101400,1167613270,5340,5320,5340,5320,51
20240619,101300,1167341930,5320,5320,5320,5320,85
20240619,101200,1166889730,5320,5330,5340,5320,588
20240619,101100,1163754810,5330,5330,5330,5330,3000
20240619,101000,1147764810,5340,5320,5340,5320,48
20240619,100900,1147509270,5310,5310,5310,5310,269
20240619,100800,1146080880,5340,5340,5340,5340,55
20240619,100700,1145787180,5350,5310,5350,5300,2135
20240619,100600,1134463070,5310,5350,5350,5310,5393
20240619,100500,1105794370,5350,5350,5350,5350,5
20240619,100400,1105767620,5350,5340,5350,5340,2
20240619,100300,1105756930,5330,5350,5350,5330,351
20240619,100200,1103880080,5330,5340,5340,5330,1233
20240619,100100,1097305160,5340,5340,5340,5340,311
20240619,100000,1095644420,5330,5340,5340,5330,1478
20240619,095900,1087757900,5360,5360,5360,5360,4
20240619,095800,1087736460,5360,5330,5360,5330,7
20240619,095700,1087699070,5360,5320,5360,5320,1914
20240619,095600,1077481900,5320,5340,5340,5320,1010
20240619,095500,1072108680,5320,5330,5330,5320,420
20240619,095400,1069870380,5340,5320,5340,5320,848
20240619,095300,1065357760,5340,5340,5340,5330,453
20240619,095200,1062942650,5330,5340,5350,5330,1239
20240619,095100,1056333340,5360,5350,5360,5330,751
20240619,095000,1052323550,5360,5350,5360,5350,2309
20240619,094900,1039960390,5350,5370,5390,5350,2304
20240619,094800,1027621130,5390,5390,5390,5360,1278
20240619,094700,1020760120,5390,5390,5400,5390,3760
20240619,094600,1000471440,5370,5380,5390,5370,1329
20240619,094500,993314930,5380,5350,5440,5350,9171
20240619,094400,943805830,5350,5340,5350,5320,2411
20240619,094300,930952350,5350,5330,5350,5320,1430
20240619,094200,923331110,5320,5340,5340,5320,655
20240619,094100,919836750,5340,5340,5350,5340,220
20240619,094000,918660910,5350,5340,5350,5340,149
20240619,093900,917865060,5360,5340,5360,5340,1027
20240619,093800,912371410,5350,5340,5350,5340,2913
20240619,093700,896815950,5330,5320,5340,5320,134
20240619,093600,896102640,5340,5330,5340,5300,854
20240619,093500,891558790,5330,5330,5330,5310,240
20240619,093400,890279790,5310,5340,5340,5310,149
20240619,093300,889488390,5340,5320,5340,5310,1893
20240619,093200,879423120,5340,5340,5340,5340,1325
20240619,093100,872347620,5340,5350,5350,5340,1420
20240619,093000,864754780,5320,5340,5350,5320,1950
20240619,092900,854350860,5360,5340,5370,5340,432
20240619,092800,852040490,5340,5380,5380,5340,5610
20240619,092700,822057800,5370,5360,5370,5340,2062
20240619,092600,811011110,5330,5360,5380,5330,3147
20240619,092500,794173340,5360,5350,5370,5340,2408
20240619,092400,781274260,5350,5350,5350,5340,3606
20240619,092300,761985330,5350,5320,5350,5310,1372
20240619,092200,754671230,5320,5300,5320,5290,554
20240619,092100,751736250,5310,5330,5330,5310,39
20240619,092000,751528660,5330,5330,5350,5280,15801
20240619,091900,667674270,5330,5340,5340,5330,650
20240619,091800,664206670,5360,5350,5360,5320,4114
20240619,091700,642283820,5350,5350,5370,5350,829
20240619,091600,637848630,5370,5360,5370,5310,4900
20240619,091500,611695020,5360,5390,5390,5360,3148
20240619,091400,594763210,5380,5370,5400,5370,2175
20240619,091300,583027610,5390,5340,5400,5340,1660
20240619,091200,574084370,5340,5410,5410,5340,13763
20240619,091100,500316650,5420,5430,5440,5390,7451
20240619,091000,459987150,5420,5500,5550,5370,34616
20240619,090900,270630270,5500,5350,5500,5350,30729
20240619,090800,103535790,5360,5300,5360,5300,5161
20240619,090700,75958850,5300,5320,5330,5300,597
20240619,090600,72786820,5300,5320,5330,5300,292
20240619,090500,71234320,5340,5310,5340,5310,2318
20240619,090400,58898180,5310,5270,5310,5260,866
20240619,090300,54319770,5270,5290,5300,5250,5075
20240619,090200,27581190,5300,5260,5300,5250,696
20240619,090100,23921420,5260,5270,5270,5260,1510
20240619,090000,15971820,5260,5300,5300,5250,2860