stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,193800,3555991365,2710,2710,2710,2710,7153
20240619,193700,3555991365,2710,2710,2710,2710,0
20240619,193600,3555991365,2710,2710,2710,2710,0
20240619,193500,3555991365,2710,2710,2710,2710,0
20240619,193400,3555991365,2710,2710,2710,2710,0
20240619,193300,3555991365,2710,2710,2710,2710,0
20240619,193200,3555991365,2710,2710,2710,2710,0
20240619,193100,3555991365,2710,2710,2710,2710,0
20240619,193000,3555991365,2710,2710,2710,2710,0
20240619,192900,3555991365,2710,2710,2710,2710,0
20240619,192800,3555991365,2710,2710,2710,2710,0
20240619,192700,3555991365,2710,2710,2710,2710,0
20240619,192600,3555991365,2710,2710,2710,2710,0
20240619,192500,3555991365,2710,2710,2710,2710,0
20240619,192400,3555991365,2710,2710,2710,2710,0
20240619,192300,3555991365,2710,2710,2710,2710,0
20240619,192200,3555991365,2710,2710,2710,2710,0
20240619,192100,3555991365,2710,2710,2710,2710,0
20240619,192000,3555991365,2710,2710,2710,2710,0
20240619,191900,3555991365,2710,2710,2710,2710,0
20240619,191800,3555991365,2710,2710,2710,2710,0
20240619,191700,3555991365,2710,2710,2710,2710,0
20240619,191600,3555991365,2710,2710,2710,2710,0
20240619,191500,3555991365,2710,2710,2710,2710,0
20240619,191400,3555991365,2710,2710,2710,2710,0
20240619,191300,3555991365,2710,2710,2710,2710,0
20240619,191200,3555991365,2710,2710,2710,2710,0
20240619,191100,3555991365,2710,2710,2710,2710,0
20240619,191000,3555991365,2710,2710,2710,2710,0
20240619,190900,3555991365,2710,2710,2710,2710,0
20240619,190800,3555991365,2710,2710,2710,2710,7153
20240619,190700,3555991365,2710,2710,2710,2710,0
20240619,190600,3555991365,2710,2710,2710,2710,0
20240619,190500,3555991365,2710,2710,2710,2710,0
20240619,190400,3555991365,2710,2710,2710,2710,0
20240619,190300,3555991365,2710,2710,2710,2710,0
20240619,190200,3555991365,2710,2710,2710,2710,0
20240619,190100,3555991365,2710,2710,2710,2710,0
20240619,190000,3555991365,2710,2710,2710,2710,0
20240619,185900,3555991365,2710,2710,2710,2710,0
20240619,185800,3555991365,2710,2710,2710,2710,0
20240619,185700,3555991365,2710,2710,2710,2710,0
20240619,185600,3555991365,2710,2710,2710,2710,0
20240619,185500,3555991365,2710,2710,2710,2710,0
20240619,185400,3555991365,2710,2710,2710,2710,0
20240619,185300,3555991365,2710,2710,2710,2710,0
20240619,185200,3555991365,2710,2710,2710,2710,0
20240619,185100,3555991365,2710,2710,2710,2710,0
20240619,185000,3555991365,2710,2710,2710,2710,0
20240619,184900,3555991365,2710,2710,2710,2710,0
20240619,184800,3555991365,2710,2710,2710,2710,0
20240619,184700,3555991365,2710,2710,2710,2710,0
20240619,184600,3555991365,2710,2710,2710,2710,0
20240619,184500,3555991365,2710,2710,2710,2710,0
20240619,184400,3555991365,2710,2710,2710,2710,0
20240619,184300,3555991365,2710,2710,2710,2710,0
20240619,184200,3555991365,2710,2710,2710,2710,0
20240619,184100,3555991365,2710,2710,2710,2710,0
20240619,184000,3555991365,2710,2710,2710,2710,0
20240619,183900,3555991365,2710,2710,2710,2710,0
20240619,183800,3555991365,2710,2710,2710,2710,7153
20240619,183700,3555991365,2710,2710,2710,2710,0
20240619,183600,3555991365,2710,2710,2710,2710,0
20240619,183500,3555991365,2710,2710,2710,2710,0
20240619,183400,3555991365,2710,2710,2710,2710,0
20240619,183300,3555991365,2710,2710,2710,2710,0
20240619,183200,3555991365,2710,2710,2710,2710,0
20240619,183100,3555991365,2710,2710,2710,2710,0
20240619,183000,3555991365,2710,2710,2710,2710,0
20240619,182900,3555991365,2710,2710,2710,2710,0
20240619,182800,3555991365,2710,2710,2710,2710,0
20240619,182700,3555991365,2710,2710,2710,2710,0
20240619,182600,3555991365,2710,2710,2710,2710,0
20240619,182500,3555991365,2710,2710,2710,2710,0
20240619,182400,3555991365,2710,2710,2710,2710,0
20240619,182300,3555991365,2710,2710,2710,2710,0
20240619,182200,3555991365,2710,2710,2710,2710,0
20240619,182100,3555991365,2710,2710,2710,2710,0
20240619,182000,3555991365,2710,2710,2710,2710,0
20240619,181900,3555991365,2710,2710,2710,2710,0
20240619,181800,3555991365,2710,2710,2710,2710,0
20240619,181700,3555991365,2710,2710,2710,2710,0
20240619,181600,3555991365,2710,2710,2710,2710,0
20240619,181500,3555991365,2710,2710,2710,2710,0
20240619,181400,3555991365,2710,2710,2710,2710,0
20240619,181300,3555991365,2710,2710,2710,2710,0
20240619,181200,3555991365,2710,2710,2710,2710,0
20240619,181100,3555991365,2710,2710,2710,2710,0
20240619,181000,3555991365,2710,2710,2710,2710,0
20240619,180900,3555991365,2710,2710,2710,2710,0
20240619,180800,3555991365,2710,2710,2710,2710,7153
20240619,180700,3555991365,2710,2710,2710,2710,0
20240619,180600,3555991365,2710,2710,2710,2710,0
20240619,180500,3555991365,2710,2710,2710,2710,0
20240619,180400,3555991365,2710,2710,2710,2710,0
20240619,180300,3555991365,2710,2710,2710,2710,0
20240619,180200,3555991365,2710,2710,2710,2710,0
20240619,180100,3555991365,2710,2710,2710,2710,0
20240619,180000,3555991365,2710,2710,2710,2710,0
20240619,175900,3555991365,2710,2710,2710,2710,0
20240619,175800,3555991365,2710,2710,2710,2710,0
20240619,175700,3555991365,2710,2710,2710,2710,0
20240619,175600,3555991365,2710,2710,2710,2710,0
20240619,175500,3555991365,2710,2710,2710,2710,0
20240619,175400,3555991365,2710,2710,2710,2710,0
20240619,175300,3555991365,2710,2710,2710,2710,0
20240619,175200,3555991365,2710,2710,2710,2710,0
20240619,175100,3555991365,2710,2710,2710,2710,0
20240619,175000,3555991365,2710,2710,2710,2710,0
20240619,174900,3555991365,2710,2710,2710,2710,0
20240619,174800,3555991365,2710,2710,2710,2710,0
20240619,174700,3555991365,2710,2710,2710,2710,0
20240619,174600,3555991365,2710,2710,2710,2710,0
20240619,174500,3555991365,2710,2710,2710,2710,0
20240619,174400,3555991365,2710,2710,2710,2710,0
20240619,174300,3555991365,2710,2710,2710,2710,0
20240619,174200,3555991365,2710,2710,2710,2710,0
20240619,174100,3555991365,2710,2710,2710,2710,0
20240619,174000,3555991365,2710,2710,2710,2710,0
20240619,173900,3555991365,2710,2710,2710,2710,0
20240619,173800,3555991365,2710,2710,2710,2710,7153
20240619,173700,3555991365,2710,2710,2710,2710,0
20240619,173600,3555991365,2710,2710,2710,2710,0
20240619,173500,3555991365,2710,2710,2710,2710,0
20240619,173400,3555991365,2710,2710,2710,2710,0
20240619,173300,3555991365,2710,2710,2710,2710,0
20240619,173200,3555991365,2710,2710,2710,2710,0
20240619,173100,3555991365,2710,2710,2710,2710,0
20240619,173000,3555991365,2710,2710,2710,2710,0
20240619,172900,3555991365,2710,2710,2710,2710,0
20240619,172800,3555991365,2710,2710,2710,2710,0
20240619,172700,3555991365,2710,2710,2710,2710,0
20240619,172600,3555991365,2710,2710,2710,2710,0
20240619,172500,3555991365,2710,2710,2710,2710,0
20240619,172400,3555991365,2710,2710,2710,2710,0
20240619,172300,3555991365,2710,2710,2710,2710,0
20240619,172200,3555991365,2710,2710,2710,2710,0
20240619,172100,3555991365,2710,2710,2710,2710,0
20240619,172000,3555991365,2710,2710,2710,2710,0
20240619,171900,3555991365,2710,2710,2710,2710,0
20240619,171800,3555991365,2710,2710,2710,2710,0
20240619,171700,3555991365,2710,2710,2710,2710,0
20240619,171600,3555991365,2710,2710,2710,2710,0
20240619,171500,3555991365,2710,2710,2710,2710,0
20240619,171400,3555991365,2710,2710,2710,2710,0
20240619,171300,3555991365,2710,2710,2710,2710,0
20240619,171200,3555991365,2710,2710,2710,2710,0
20240619,171100,3555991365,2710,2710,2710,2710,0
20240619,171000,3555991365,2710,2710,2710,2710,0
20240619,170900,3555991365,2710,2710,2710,2710,0
20240619,170800,3555991365,2710,2710,2710,2710,7153
20240619,170700,3555991365,2710,2710,2710,2710,0
20240619,170600,3555991365,2710,2710,2710,2710,0
20240619,170500,3555991365,2710,2710,2710,2710,0
20240619,170400,3555991365,2710,2710,2710,2710,0
20240619,170300,3555991365,2710,2710,2710,2710,0
20240619,170200,3555991365,2710,2710,2710,2710,0
20240619,170100,3555991365,2710,2710,2710,2710,0
20240619,170000,3555991365,2710,2710,2710,2710,0
20240619,165900,3555991365,2710,2710,2710,2710,0
20240619,165800,3555991365,2710,2710,2710,2710,0
20240619,165700,3555991365,2710,2710,2710,2710,0
20240619,165600,3555991365,2710,2710,2710,2710,0
20240619,165500,3555991365,2710,2710,2710,2710,0
20240619,165400,3555991365,2710,2710,2710,2710,0
20240619,165300,3555991365,2710,2710,2710,2710,0
20240619,165200,3555991365,2710,2710,2710,2710,0
20240619,165100,3555991365,2710,2710,2710,2710,0
20240619,165000,3555991365,2710,2710,2710,2710,0
20240619,164900,3555991365,2710,2710,2710,2710,0
20240619,164800,3555991365,2710,2710,2710,2710,0
20240619,164700,3555991365,2710,2710,2710,2710,0
20240619,164600,3555991365,2710,2710,2710,2710,0
20240619,164500,3555991365,2710,2710,2710,2710,0
20240619,164400,3555991365,2710,2710,2710,2710,0
20240619,164300,3555991365,2710,2710,2710,2710,0
20240619,164200,3555991365,2710,2710,2710,2710,0
20240619,164100,3555991365,2710,2710,2710,2710,0
20240619,164000,3555991365,2710,2710,2710,2710,0
20240619,163900,3555991365,2710,2710,2710,2710,0
20240619,163800,3555991365,2710,2710,2710,2710,7153
20240619,163700,3555991365,2710,2710,2710,2710,0
20240619,163600,3555991365,2710,2710,2710,2710,0
20240619,163500,3555991365,2710,2710,2710,2710,0
20240619,163400,3555991365,2710,2710,2710,2710,0
20240619,163300,3555991365,2710,2710,2710,2710,0
20240619,163200,3555991365,2710,2710,2710,2710,0
20240619,163100,3555991365,2710,2710,2710,2710,0
20240619,163000,3555991365,2710,2710,2710,2710,0
20240619,162900,3555991365,2710,2710,2710,2710,0
20240619,162800,3555991365,2710,2710,2710,2710,0
20240619,162700,3555991365,2710,2710,2710,2710,0
20240619,162600,3555991365,2710,2710,2710,2710,0
20240619,162500,3555991365,2710,2710,2710,2710,0
20240619,162400,3555991365,2710,2710,2710,2710,0
20240619,162300,3555991365,2710,2710,2710,2710,0
20240619,162200,3555991365,2710,2710,2710,2710,0
20240619,162100,3555991365,2710,2710,2710,2710,0
20240619,162000,3555991365,2710,2710,2710,2710,0
20240619,161900,3555991365,2710,2710,2710,2710,0
20240619,161800,3555991365,2710,2710,2710,2710,0
20240619,161700,3555991365,2710,2710,2710,2710,0
20240619,161600,3555991365,2710,2710,2710,2710,0
20240619,161500,3555991365,2710,2710,2710,2710,0
20240619,161400,3555991365,2710,2710,2710,2710,0
20240619,161300,3555991365,2710,2710,2710,2710,0
20240619,161200,3555991365,2710,2710,2710,2710,0
20240619,161100,3555991365,2710,2710,2710,2710,0
20240619,161000,3555991365,2710,2710,2710,2710,0
20240619,160900,3555991365,2710,2710,2710,2710,0
20240619,160800,3555991365,2710,2710,2710,2710,7153
20240619,160700,3555991365,2710,2710,2710,2710,0
20240619,160600,3555991365,2710,2710,2710,2710,0
20240619,160500,3555991365,2710,2710,2710,2710,0
20240619,160400,3555991365,2710,2710,2710,2710,0
20240619,160300,3555991365,2710,2710,2710,2710,0
20240619,160200,3555991365,2710,2710,2710,2710,0
20240619,160100,3555991365,2710,2710,2710,2710,0
20240619,160000,3555991365,2710,2710,2710,2710,0
20240619,155900,3555991365,2710,2710,2710,2710,0
20240619,155800,3555991365,2710,2710,2710,2710,0
20240619,155700,3555991365,2710,2710,2710,2710,0
20240619,155600,3555991365,2710,2710,2710,2710,0
20240619,155500,3555991365,2710,2710,2710,2710,0
20240619,155400,3555991365,2710,2710,2710,2710,0
20240619,155300,3555991365,2710,2710,2710,2710,0
20240619,155200,3555991365,2710,2710,2710,2710,0
20240619,155100,3555991365,2710,2710,2710,2710,0
20240619,155000,3555991365,2710,2710,2710,2710,0
20240619,154900,3555991365,2710,2710,2710,2710,0
20240619,154800,3555991365,2710,2710,2710,2710,0
20240619,154700,3555991365,2710,2710,2710,2710,0
20240619,154600,3555991365,2710,2710,2710,2710,0
20240619,154500,3555991365,2710,2710,2710,2710,0
20240619,154400,3555991365,2710,2710,2710,2710,0
20240619,154300,3555991365,2710,2710,2710,2710,0
20240619,154200,3555991365,2710,2710,2710,2710,0
20240619,154100,3555991365,2710,2710,2710,2710,0
20240619,154000,3555991365,2710,2710,2710,2710,0
20240619,153900,3555991365,2710,2710,2710,2710,0
20240619,153800,3555991365,2710,2710,2710,2710,7153
20240619,153700,3555991365,2710,2710,2710,2710,0
20240619,153600,3555991365,2710,2710,2710,2710,0
20240619,153500,3555991365,2710,2710,2710,2710,0
20240619,153400,3555991365,2710,2710,2710,2710,0
20240619,153300,3555991365,2710,2710,2710,2710,0
20240619,153200,3555991365,2710,2710,2710,2710,0
20240619,153100,3555991365,2710,2710,2710,2710,0
20240619,153000,3555991365,2710,2710,2710,2710,7153
20240619,152900,3536606735,2720,2720,2720,2720,0
20240619,152800,3536606735,2720,2720,2720,2720,0
20240619,152700,3536606735,2720,2720,2720,2720,0
20240619,152600,3536606735,2720,2720,2720,2720,0
20240619,152500,3536606735,2720,2720,2720,2720,0
20240619,152400,3536606735,2720,2720,2720,2720,0
20240619,152300,3536606735,2720,2720,2720,2720,0
20240619,152200,3536606735,2720,2720,2720,2720,0
20240619,152100,3536606735,2720,2720,2720,2720,0
20240619,152000,3536606735,2720,2720,2720,2720,0
20240619,151900,3536606735,2720,2715,2720,2715,7133
20240619,151800,3517210450,2715,2710,2715,2710,9124
20240619,151700,3492484290,2720,2720,2720,2710,47
20240619,151600,3492356625,2715,2715,2720,2715,251
20240619,151500,3491674880,2715,2730,2730,2710,5503
20240619,151400,3476727300,2730,2720,2735,2720,3543
20240619,151300,3467056160,2720,2725,2730,2715,1908
20240619,151200,3461860865,2725,2725,2725,2725,2382
20240619,151100,3455369915,2720,2725,2725,2715,3101
20240619,151000,3446932535,2725,2730,2745,2725,7200
20240619,150900,3427239170,2735,2715,2740,2715,20032
20240619,150800,3372551560,2715,2715,2715,2710,777
20240619,150700,3370443045,2715,2715,2715,2715,101
20240619,150600,3370168830,2710,2710,2715,2710,3619
20240619,150500,3360358580,2710,2715,2715,2710,2194
20240619,150400,3354411870,2715,2710,2715,2710,3743
20240619,150300,3344266015,2715,2710,2715,2710,2540
20240619,150200,3337375035,2715,2715,2715,2710,363
20240619,150100,3336390540,2710,2715,2715,2710,2019
20240619,150000,3330911455,2715,2720,2720,2715,463
20240619,145900,3329654400,2720,2715,2720,2715,1075
20240619,145800,3326735750,2715,2715,2715,2715,719
20240619,145700,3324783665,2715,2720,2720,2710,3911
20240619,145600,3314165795,2715,2715,2720,2715,770
20240619,145500,3312075240,2720,2715,2720,2715,947
20240619,145400,3309503760,2720,2715,2720,2715,2032
20240619,145300,3303986810,2715,2715,2715,2715,248
20240619,145200,3303313490,2715,2710,2715,2710,5292
20240619,145100,3288971355,2710,2710,2710,2710,0
20240619,145000,3288971355,2710,2700,2710,2700,303
20240619,144900,3288153225,2710,2710,2710,2710,2002
20240619,144800,3282727805,2710,2705,2710,2705,1716
20240619,144700,3278081020,2705,2705,2705,2705,0
20240619,144600,3278081020,2705,2705,2705,2705,1985
20240619,144500,3272711595,2705,2710,2710,2695,6490
20240619,144400,3255157235,2710,2710,2710,2710,0
20240619,144300,3255157235,2710,2705,2710,2705,1748
20240619,144200,3250428865,2705,2705,2705,2705,325
20240619,144100,3249549740,2705,2705,2705,2705,1
20240619,144000,3249547035,2705,2705,2705,2700,1148
20240619,143900,3246442345,2705,2705,2705,2705,6
20240619,143800,3246426115,2705,2705,2705,2705,2297
20240619,143700,3240212730,2710,2710,2710,2705,257
20240619,143600,3239516275,2710,2705,2710,2705,270
20240619,143500,3238785420,2710,2700,2710,2695,10641
20240619,143400,3210037250,2695,2695,2700,2695,63
20240619,143300,3209867415,2700,2700,2700,2690,200
20240619,143200,3209328975,2700,2700,2700,2700,143
20240619,143100,3208942875,2700,2700,2700,2695,1957
20240619,143000,3203668205,2700,2700,2700,2700,0
20240619,142900,3203668205,2700,2700,2700,2700,11
20240619,142800,3203638505,2700,2695,2700,2695,1084
20240619,142700,3200717050,2695,2695,2695,2690,3948
20240619,142600,3190082110,2695,2695,2695,2695,37
20240619,142500,3189982395,2695,2695,2695,2695,10
20240619,142400,3189955445,2695,2695,2695,2695,201
20240619,142300,3189413750,2695,2695,2695,2695,0
20240619,142200,3189413750,2695,2700,2700,2690,6966
20240619,142100,3170673230,2700,2700,2700,2700,0
20240619,142000,3170673230,2700,2695,2700,2695,310
20240619,141900,3169837730,2700,2690,2700,2690,1492
20240619,141800,3165824225,2700,2700,2700,2690,2720
20240619,141700,3158494605,2700,2700,2700,2700,32
20240619,141600,3158408205,2700,2700,2700,2700,118
20240619,141500,3158089605,2700,2700,2700,2700,1
20240619,141400,3158086905,2700,2700,2700,2700,14
20240619,141300,3158049105,2700,2700,2700,2700,16
20240619,141200,3158005905,2700,2695,2700,2695,2388
20240619,141100,3151569650,2705,2700,2705,2700,3
20240619,141000,3151561545,2705,2700,2705,2695,1521
20240619,140900,3147462380,2700,2700,2705,2700,2365
20240619,140800,3141076830,2705,2700,2705,2700,410
20240619,140700,3139969780,2705,2700,2705,2700,253
20240619,140600,3139286175,2705,2700,2705,2700,108
20240619,140500,3138994570,2705,2705,2705,2700,986
20240619,140400,3136327520,2705,2695,2705,2695,255
20240619,140300,3135639370,2700,2700,2700,2700,191
20240619,140200,3135123670,2700,2700,2705,2700,4851
20240619,140100,3122025960,2705,2710,2710,2700,54
20240619,140000,3121880125,2705,2705,2705,2705,107
20240619,135900,3121590690,2705,2705,2710,2705,961
20240619,135800,3118991180,2705,2705,2705,2700,1125
20240619,135700,3115948060,2705,2705,2705,2705,71
20240619,135600,3115756005,2705,2705,2705,2700,26
20240619,135500,3115685725,2705,2705,2710,2705,21
20240619,135400,3115628915,2710,2705,2710,2700,1214
20240619,135300,3112346020,2705,2705,2705,2700,1086
20240619,135200,3109408490,2705,2705,2705,2700,26
20240619,135100,3109338210,2705,2705,2705,2700,31
20240619,135000,3109254405,2705,2705,2705,2700,829
20240619,134900,3107016020,2705,2705,2705,2705,200
20240619,134800,3106475020,2705,2705,2705,2705,1
20240619,134700,3106472315,2705,2705,2705,2700,29
20240619,134600,3106393935,2700,2705,2705,2700,921
20240619,134500,3103907135,2705,2705,2705,2705,182
20240619,134400,3103414825,2705,2705,2705,2705,3
20240619,134300,3103406710,2705,2695,2705,2695,503
20240619,134200,3102047385,2700,2700,2705,2700,434
20240619,134100,3100875570,2700,2700,2700,2700,516
20240619,134000,3099482370,2700,2705,2705,2700,2633
20240619,133900,3092371520,2705,2705,2705,2705,322
20240619,133800,3091500510,2705,2705,2705,2700,80
20240619,133700,3091284495,2700,2700,2700,2700,1410
20240619,133600,3087477495,2705,2705,2705,2705,311
20240619,133500,3086636240,2705,2705,2705,2705,9
20240619,133400,3086611895,2710,2710,2710,2705,1320
20240619,133300,3083040285,2710,2705,2710,2705,415
20240619,133200,3081917705,2705,2700,2705,2700,27
20240619,133100,3081844695,2700,2705,2705,2695,334
20240619,133000,3080941305,2705,2695,2705,2695,333
20240619,132900,3080043055,2700,2695,2700,2690,123
20240619,132800,3079711900,2700,2695,2705,2695,3709
20240619,132700,3069703630,2700,2705,2705,2700,7180
20240619,132600,3050287850,2705,2695,2705,2695,8024
20240619,132500,3028650230,2695,2695,2695,2695,344
20240619,132400,3027723150,2690,2690,2690,2685,7230
20240619,132300,3008276950,2690,2685,2690,2685,267
20240619,132200,3007560050,2685,2690,2690,2685,758
20240619,132100,3005524005,2690,2690,2690,2685,132
20240619,132000,3005169025,2690,2690,2690,2690,179
20240619,131900,3004687515,2690,2690,2690,2680,630
20240619,131800,3002997745,2690,2685,2690,2685,1048
20240619,131700,3000183750,2690,2675,2690,2675,1752
20240619,131600,2995493090,2675,2680,2680,2675,170
20240619,131500,2995038090,2680,2680,2680,2670,191
20240619,131400,2994526220,2665,2685,2685,2665,1376
20240619,131300,2990854530,2685,2685,2690,2670,6789
20240619,131200,2972690530,2685,2690,2705,2660,26011
20240619,131100,2903212615,2690,2705,2705,2665,19521
20240619,131000,2850883630,2705,2705,2705,2700,112
20240619,130900,2850580730,2705,2700,2705,2700,2002
20240619,130800,2845165325,2705,2705,2705,2705,50
20240619,130700,2845030075,2705,2700,2705,2700,83
20240619,130600,2844805965,2700,2700,2700,2695,239
20240619,130500,2844161755,2695,2700,2700,2695,405
20240619,130400,2843070130,2700,2700,2700,2700,1
20240619,130300,2843067430,2695,2695,2695,2690,107
20240619,130200,2842779115,2690,2695,2695,2690,772
20240619,130100,2840699760,2690,2690,2690,2690,36
20240619,130000,2840602920,2700,2700,2700,2690,492
20240619,125900,2839279380,2700,2695,2705,2690,1321
20240619,125800,2835716570,2705,2690,2710,2690,11749
20240619,125700,2804053435,2695,2705,2705,2690,2972
20240619,125600,2796043805,2705,2695,2705,2695,128
20240619,125500,2795698745,2690,2705,2705,2690,7888
20240619,125400,2774479995,2715,2700,2715,2690,8509
20240619,125300,2751545785,2705,2705,2710,2705,2006
20240619,125200,2746119550,2705,2705,2710,2700,651
20240619,125100,2744359165,2710,2700,2710,2700,5402
20240619,125000,2729726685,2700,2695,2700,2695,1074
20240619,124900,2726827440,2695,2705,2705,2695,4714
20240619,124800,2714121870,2700,2705,2705,2700,526
20240619,124700,2712701485,2705,2700,2710,2700,136
20240619,124600,2712334255,2700,2700,2700,2695,594
20240619,124500,2710731385,2700,2695,2700,2695,1004
20240619,124400,2708025585,2710,2715,2715,2690,13805
20240619,124300,2670846030,2695,2715,2715,2695,6182
20240619,124200,2654156855,2705,2725,2725,2705,2770
20240619,124100,2646650210,2725,2730,2730,2725,31
20240619,124000,2646565725,2730,2705,2730,2700,14205
20240619,123900,2608199395,2710,2725,2725,2705,19911
20240619,123800,2554261935,2725,2715,2725,2715,4046
20240619,123700,2543272665,2715,2725,2730,2715,1604
20240619,123600,2538910840,2730,2725,2730,2725,254
20240619,123500,2538218420,2720,2735,2735,2720,193
20240619,123400,2537693415,2735,2730,2735,2730,1073
20240619,123300,2534764070,2730,2730,2730,2715,2402
20240619,123200,2528242610,2725,2725,2725,2725,52
20240619,123100,2528100910,2715,2725,2730,2715,121
20240619,123000,2527771680,2725,2730,2730,2725,403
20240619,122900,2526673490,2715,2725,2730,2715,2202
20240619,122800,2520685370,2725,2725,2725,2725,1
20240619,122700,2520682645,2725,2720,2725,2720,537
20240619,122600,2519221805,2720,2730,2730,2720,275
20240619,122500,2518473785,2725,2725,2725,2725,1106
20240619,122400,2515459935,2735,2730,2735,2730,2504
20240619,122300,2508624005,2725,2715,2725,2715,2489
20240619,122200,2501854100,2715,2715,2715,2715,7
20240619,122100,2501835095,2715,2710,2715,2710,699
20240619,122000,2499940800,2710,2710,2710,2705,1729
20240619,121900,2495262240,2710,2715,2715,2710,14
20240619,121800,2495224290,2710,2720,2720,2705,8
20240619,121700,2495202595,2705,2710,2710,2705,2668
20240619,121600,2487978665,2710,2710,2710,2705,2257
20240619,121500,2481866270,2710,2710,2710,2705,8793
20240619,121400,2458038575,2715,2715,2715,2710,154
20240619,121300,2457620470,2715,2710,2720,2710,2361
20240619,121200,2451210295,2720,2725,2725,2715,9835
20240619,121100,2424501400,2715,2725,2725,2715,16
20240619,121000,2424457910,2720,2720,2720,2720,762
20240619,120900,2422385270,2715,2720,2720,2715,1970
20240619,120800,2417031370,2720,2720,2720,2720,2036
20240619,120700,2411493450,2715,2715,2720,2710,4404
20240619,120600,2399538685,2720,2725,2725,2720,13698
20240619,120500,2362280120,2720,2720,2720,2720,300
20240619,120400,2361464120,2725,2730,2730,2725,12280
20240619,120300,2328001055,2730,2730,2730,2730,3021
20240619,120200,2319753725,2730,2730,2730,2730,1154
20240619,120100,2316603305,2735,2735,2735,2735,1
20240619,120000,2316600570,2735,2735,2735,2735,53
20240619,115900,2316455615,2735,2735,2735,2735,829
20240619,115800,2314188300,2735,2735,2735,2735,470
20240619,115700,2312902850,2735,2735,2735,2735,1
20240619,115600,2312900115,2730,2730,2730,2730,30
20240619,115500,2312818215,2730,2735,2735,2730,34
20240619,115400,2312725390,2730,2730,2730,2730,190
20240619,115300,2312206690,2730,2730,2730,2730,838
20240619,115200,2309918950,2730,2730,2730,2730,1313
20240619,115100,2306334460,2730,2730,2730,2730,400
20240619,115000,2305242460,2735,2730,2735,2725,6859
20240619,114900,2286519170,2735,2730,2735,2730,514
20240619,114800,2285115940,2730,2730,2730,2730,81
20240619,114700,2284894810,2735,2735,2735,2735,24
20240619,114600,2284829170,2730,2730,2730,2730,183
20240619,114500,2284329580,2730,2735,2735,2730,318
20240619,114400,2283460940,2735,2735,2735,2730,1600
20240619,114300,2279092640,2735,2735,2735,2735,219
20240619,114200,2278493675,2730,2730,2735,2730,1051
20240619,114100,2275624040,2735,2730,2735,2730,1505
20240619,114000,2271515385,2735,2735,2735,2730,939
20240619,113900,2268950910,2730,2735,2735,2730,117
20240619,113800,2268631415,2735,2735,2735,2730,14
20240619,113700,2268593185,2730,2730,2730,2725,4104
20240619,113600,2257391990,2730,2735,2735,2730,13353
20240619,113500,2220938050,2735,2735,2740,2735,4200
20240619,113400,2209450555,2740,2740,2740,2740,376
20240619,113300,2208420315,2740,2740,2740,2730,8004
20240619,113200,2186540515,2745,2745,2745,2745,3
20240619,113100,2186532280,2740,2740,2740,2740,1620
20240619,113000,2182093480,2740,2740,2740,2740,4891
20240619,112900,2168692140,2740,2735,2740,2735,764
20240619,112800,2166598790,2740,2740,2740,2740,0
20240619,112700,2166598790,2740,2740,2740,2740,2
20240619,112600,2166593310,2740,2735,2740,2735,3068
20240619,112500,2158198490,2745,2745,2745,2745,251
20240619,112400,2157509495,2745,2735,2745,2735,1501
20240619,112300,2153389580,2735,2735,2740,2735,4407
20240619,112200,2141331430,2740,2735,2740,2735,908
20240619,112100,2138848045,2740,2740,2740,2740,5
20240619,112000,2138834345,2740,2740,2740,2740,0
20240619,111900,2138834345,2740,2735,2740,2735,652
20240619,111800,2137049870,2740,2735,2740,2735,292
20240619,111700,2136251245,2740,2735,2740,2735,57
20240619,111600,2136095340,2735,2735,2740,2735,1192
20240619,111500,2132835185,2735,2740,2740,2735,5357
20240619,111400,2118169060,2745,2745,2745,2745,2
20240619,111300,2118163570,2740,2745,2745,2740,1719
20240619,111200,2113445915,2745,2745,2745,2745,67
20240619,111100,2113262000,2740,2745,2745,2740,720
20240619,111000,2111285800,2745,2740,2745,2740,1206
20240619,110900,2107976375,2740,2735,2740,2735,1532
20240619,110800,2103786195,2740,2740,2740,2740,109
20240619,110700,2103487535,2735,2735,2735,2735,78
20240619,110600,2103274205,2740,2735,2740,2735,1628
20240619,110500,2098820895,2735,2740,2740,2735,2206
20240619,110400,2092785580,2745,2740,2745,2740,1052
20240619,110300,2089899090,2740,2740,2740,2740,0
20240619,110200,2089899090,2740,2740,2740,2740,800
20240619,110100,2087707090,2740,2745,2745,2740,41
20240619,110000,2087594600,2745,2745,2745,2745,41
20240619,105900,2087482055,2740,2740,2740,2740,97
20240619,105800,2087216275,2740,2740,2740,2735,119
20240619,105700,2086890710,2740,2740,2740,2740,296
20240619,105600,2086079670,2735,2740,2740,2735,1251
20240619,105500,2082655430,2735,2740,2740,2735,12
20240619,105400,2082622600,2740,2740,2740,2740,2604
20240619,105300,2075487640,2740,2740,2740,2740,25
20240619,105200,2075419140,2740,2740,2740,2740,364
20240619,105100,2074421780,2740,2740,2740,2740,1285
20240619,105000,2070900880,2740,2740,2740,2740,6
20240619,104900,2070884440,2745,2745,2745,2745,112
20240619,104800,2070577000,2740,2735,2740,2735,373
20240619,104700,2069554985,2740,2740,2740,2735,225
20240619,104600,2068938510,2740,2735,2740,2735,22
20240619,104500,2068878330,2730,2740,2740,2730,17053
20240619,104400,2022232085,2740,2735,2740,2735,81
20240619,104300,2022010510,2735,2740,2740,2735,956
20240619,104200,2019393175,2745,2745,2745,2745,1
20240619,104100,2019390430,2735,2745,2745,2730,5750
20240619,104000,2003659455,2750,2745,2750,2745,101
20240619,103900,2003381710,2750,2750,2750,2750,197
20240619,103800,2002839960,2750,2745,2755,2745,2790
20240619,103700,1995167160,2745,2750,2750,2745,393
20240619,103600,1994088310,2745,2740,2750,2735,7458
20240619,103500,1973642885,2735,2735,2735,2735,1185
20240619,103400,1970401910,2735,2740,2740,2735,424
20240619,103300,1969240600,2735,2735,2740,2735,1483
20240619,103200,1965184590,2735,2740,2740,2735,1340
20240619,103100,1961518530,2735,2735,2740,2735,1765
20240619,103000,1956691250,2735,2740,2740,2735,1828
20240619,102900,1951688110,2735,2735,2735,2735,1338
20240619,102800,1948028680,2730,2730,2730,2730,7
20240619,102700,1948009570,2735,2735,2735,2735,26
20240619,102600,1947938460,2735,2735,2735,2735,3504
20240619,102500,1938355020,2735,2735,2735,2735,1000
20240619,102400,1935620020,2740,2740,2740,2740,100
20240619,102300,1935346020,2735,2735,2740,2735,3315
20240619,102200,1926279490,2740,2740,2740,2735,1879
20240619,102100,1921131080,2735,2740,2740,2735,1988
20240619,102000,1915684125,2740,2750,2750,2740,1743
20240619,101900,1910898205,2750,2750,2750,2745,394
20240619,101800,1909815015,2745,2755,2760,2745,4972
20240619,101700,1896100995,2765,2755,2765,2740,34302
20240619,101600,1801454340,2750,2730,2750,2730,54957
20240619,101500,1650859485,2740,2735,2740,2725,5154
20240619,101400,1636767570,2735,2730,2735,2730,1010
20240619,101300,1634010220,2735,2725,2735,2725,8787
20240619,101200,1610044145,2730,2735,2735,2730,12667
20240619,101100,1575451515,2735,2740,2740,2735,6207
20240619,101000,1558457785,2740,2740,2740,2735,3591
20240619,100900,1548620145,2740,2735,2740,2735,2535
20240619,100800,1541684245,2740,2735,2740,2735,79
20240619,100700,1541467790,2740,2740,2740,2735,10863
20240619,100600,1511706680,2740,2735,2740,2735,5135
20240619,100500,1497641330,2735,2735,2740,2735,1231
20240619,100400,1494268895,2745,2745,2745,2735,1277
20240619,100300,1490768865,2745,2750,2750,2740,1372
20240619,100200,1487004445,2750,2755,2760,2750,6269
20240619,100100,1469740410,2760,2745,2760,2740,18734
20240619,100000,1418125145,2745,2745,2745,2740,331
20240619,095900,1417218100,2745,2740,2745,2740,801
20240619,095800,1415023175,2745,2745,2745,2735,1597
20240619,095700,1410646750,2745,2735,2745,2735,4180
20240619,095600,1399210245,2730,2730,2730,2725,693
20240619,095500,1397318480,2730,2730,2730,2730,2011
20240619,095400,1391828450,2730,2730,2730,2730,675
20240619,095300,1389985700,2730,2730,2730,2725,793
20240619,095200,1387822665,2725,2725,2725,2725,1107
20240619,095100,1384806090,2730,2725,2730,2725,1024
20240619,095000,1382015585,2725,2725,2730,2720,4939
20240619,094900,1368570585,2730,2725,2730,2725,1097
20240619,094800,1365578760,2725,2730,2730,2725,2739
20240619,094700,1358104165,2730,2725,2730,2725,397
20240619,094600,1357022325,2730,2735,2735,2730,738
20240619,094500,1355006645,2730,2730,2735,2730,219
20240619,094400,1354408710,2730,2730,2730,2720,5272
20240619,094300,1340024675,2720,2735,2735,2720,8591
20240619,094200,1316585090,2735,2740,2740,2735,2925
20240619,094100,1308578840,2740,2745,2745,2740,1928
20240619,094000,1303294235,2745,2740,2745,2740,1584
20240619,093900,1298954025,2745,2740,2745,2740,3184
20240619,093800,1290229235,2745,2745,2745,2740,2414
20240619,093700,1283609720,2745,2745,2745,2740,5023
20240619,093600,1269838585,2745,2750,2750,2740,11287
20240619,093500,1238825630,2755,2740,2755,2740,1475
20240619,093400,1234777745,2745,2750,2755,2745,7790
20240619,093300,1213381560,2755,2750,2755,2745,3794
20240619,093200,1202951440,2750,2755,2765,2750,4452
20240619,093100,1190684030,2765,2760,2765,2755,6449
20240619,093000,1172885280,2760,2760,2765,2760,2343
20240619,092900,1166413580,2760,2755,2760,2755,21587
20240619,092800,1106888950,2755,2755,2755,2750,9695
20240619,092700,1080199105,2755,2750,2755,2750,13715
20240619,092600,1042446295,2745,2745,2745,2735,8273
20240619,092500,1019768280,2740,2745,2745,2740,1223
20240619,092400,1016415840,2745,2730,2745,2730,3019
20240619,092300,1008168795,2730,2740,2740,2730,10078
20240619,092200,980587640,2740,2740,2740,2740,258
20240619,092100,979880720,2740,2745,2750,2740,3402
20240619,092000,970543435,2740,2740,2750,2740,3315
20240619,091900,961450320,2750,2750,2750,2740,12524
20240619,091800,927052585,2750,2745,2750,2740,3374
20240619,091700,917785450,2745,2745,2750,2735,6077
20240619,091600,901132295,2735,2765,2765,2730,27375
20240619,091500,826070035,2760,2770,2770,2760,16542
20240619,091400,780291620,2765,2750,2770,2745,41773
20240619,091300,665007215,2745,2745,2745,2740,5873
20240619,091200,648891680,2745,2740,2750,2740,25831
20240619,091100,578023935,2740,2735,2740,2710,15778
20240619,091000,534952525,2735,2740,2745,2730,14347
20240619,090900,495613155,2745,2740,2745,2735,16019
20240619,090800,451736230,2735,2720,2740,2720,16271
20240619,090700,407267855,2720,2725,2735,2715,19113
20240619,090600,355218595,2730,2725,2740,2725,18767
20240619,090500,303960595,2725,2705,2725,2700,30366
20240619,090400,221605915,2705,2700,2710,2695,14850
20240619,090300,181490375,2695,2690,2695,2690,13739
20240619,090200,144482235,2690,2665,2695,2665,19846
20240619,090100,91217090,2675,2680,2685,2660,14868
20240619,090000,51593160,2680,2660,2680,2660,16919