stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,183400,26161784925,2330,2330,2330,2330,76296
20240618,183300,26161784925,2330,2330,2330,2330,0
20240618,183200,26161784925,2330,2330,2330,2330,0
20240618,183100,26161784925,2330,2330,2330,2330,0
20240618,183000,26161784925,2330,2330,2330,2330,0
20240618,182900,26161784925,2330,2330,2330,2330,0
20240618,182800,26161784925,2330,2330,2330,2330,0
20240618,182700,26161784925,2330,2330,2330,2330,0
20240618,182600,26161784925,2330,2330,2330,2330,0
20240618,182500,26161784925,2330,2330,2330,2330,0
20240618,182400,26161784925,2330,2330,2330,2330,0
20240618,182300,26161784925,2330,2330,2330,2330,0
20240618,182200,26161784925,2330,2330,2330,2330,0
20240618,182100,26161784925,2330,2330,2330,2330,0
20240618,182000,26161784925,2330,2330,2330,2330,0
20240618,181900,26161784925,2330,2330,2330,2330,0
20240618,181800,26161784925,2330,2330,2330,2330,0
20240618,181700,26161784925,2330,2330,2330,2330,0
20240618,181600,26161784925,2330,2330,2330,2330,0
20240618,181500,26161784925,2330,2330,2330,2330,0
20240618,181400,26161784925,2330,2330,2330,2330,0
20240618,181300,26161784925,2330,2330,2330,2330,0
20240618,181200,26161784925,2330,2330,2330,2330,0
20240618,181100,26161784925,2330,2330,2330,2330,0
20240618,181000,26161784925,2330,2330,2330,2330,0
20240618,180900,26161784925,2330,2330,2330,2330,0
20240618,180800,26161784925,2330,2330,2330,2330,0
20240618,180700,26161784925,2330,2330,2330,2330,0
20240618,180600,26161784925,2330,2330,2330,2330,0
20240618,180500,26161784925,2330,2330,2330,2330,0
20240618,180400,26161784925,2330,2330,2330,2330,76296
20240618,180300,26161784925,2330,2330,2330,2330,0
20240618,180200,26161784925,2330,2330,2330,2330,0
20240618,180100,26161784925,2330,2330,2330,2330,0
20240618,180000,26161784925,2330,2330,2330,2330,0
20240618,175900,26161784925,2330,2330,2330,2330,0
20240618,175800,26161784925,2330,2330,2330,2330,0
20240618,175700,26161784925,2330,2330,2330,2330,0
20240618,175600,26161784925,2330,2330,2330,2330,0
20240618,175500,26161784925,2330,2330,2330,2330,0
20240618,175400,26161784925,2330,2330,2330,2330,0
20240618,175300,26161784925,2330,2330,2330,2330,0
20240618,175200,26161784925,2330,2330,2330,2330,0
20240618,175100,26161784925,2330,2330,2330,2330,0
20240618,175000,26161784925,2330,2330,2330,2330,0
20240618,174900,26161784925,2330,2330,2330,2330,0
20240618,174800,26161784925,2330,2330,2330,2330,0
20240618,174700,26161784925,2330,2330,2330,2330,0
20240618,174600,26161784925,2330,2330,2330,2330,0
20240618,174500,26161784925,2330,2330,2330,2330,0
20240618,174400,26161784925,2330,2330,2330,2330,0
20240618,174300,26161784925,2330,2330,2330,2330,0
20240618,174200,26161784925,2330,2330,2330,2330,0
20240618,174100,26161784925,2330,2330,2330,2330,0
20240618,174000,26161784925,2330,2330,2330,2330,0
20240618,173900,26161784925,2330,2330,2330,2330,0
20240618,173800,26161784925,2330,2330,2330,2330,0
20240618,173700,26161784925,2330,2330,2330,2330,0
20240618,173600,26161784925,2330,2330,2330,2330,0
20240618,173500,26161784925,2330,2330,2330,2330,0
20240618,173400,26161784925,2330,2330,2330,2330,76296
20240618,173300,26161784925,2330,2330,2330,2330,0
20240618,173200,26161784925,2330,2330,2330,2330,0
20240618,173100,26161784925,2330,2330,2330,2330,0
20240618,173000,26161784925,2330,2330,2330,2330,0
20240618,172900,26161784925,2330,2330,2330,2330,0
20240618,172800,26161784925,2330,2330,2330,2330,0
20240618,172700,26161784925,2330,2330,2330,2330,0
20240618,172600,26161784925,2330,2330,2330,2330,0
20240618,172500,26161784925,2330,2330,2330,2330,0
20240618,172400,26161784925,2330,2330,2330,2330,0
20240618,172300,26161784925,2330,2330,2330,2330,0
20240618,172200,26161784925,2330,2330,2330,2330,0
20240618,172100,26161784925,2330,2330,2330,2330,0
20240618,172000,26161784925,2330,2330,2330,2330,0
20240618,171900,26161784925,2330,2330,2330,2330,0
20240618,171800,26161784925,2330,2330,2330,2330,0
20240618,171700,26161784925,2330,2330,2330,2330,0
20240618,171600,26161784925,2330,2330,2330,2330,0
20240618,171500,26161784925,2330,2330,2330,2330,0
20240618,171400,26161784925,2330,2330,2330,2330,0
20240618,171300,26161784925,2330,2330,2330,2330,0
20240618,171200,26161784925,2330,2330,2330,2330,0
20240618,171100,26161784925,2330,2330,2330,2330,0
20240618,171000,26161784925,2330,2330,2330,2330,0
20240618,170900,26161784925,2330,2330,2330,2330,0
20240618,170800,26161784925,2330,2330,2330,2330,0
20240618,170700,26161784925,2330,2330,2330,2330,0
20240618,170600,26161784925,2330,2330,2330,2330,0
20240618,170500,26161784925,2330,2330,2330,2330,0
20240618,170400,26161784925,2330,2330,2330,2330,76296
20240618,170300,26161784925,2330,2330,2330,2330,0
20240618,170200,26161784925,2330,2330,2330,2330,0
20240618,170100,26161784925,2330,2330,2330,2330,0
20240618,170000,26161784925,2330,2330,2330,2330,0
20240618,165900,26161784925,2330,2330,2330,2330,0
20240618,165800,26161784925,2330,2330,2330,2330,0
20240618,165700,26161784925,2330,2330,2330,2330,0
20240618,165600,26161784925,2330,2330,2330,2330,0
20240618,165500,26161784925,2330,2330,2330,2330,0
20240618,165400,26161784925,2330,2330,2330,2330,0
20240618,165300,26161784925,2330,2330,2330,2330,0
20240618,165200,26161784925,2330,2330,2330,2330,0
20240618,165100,26161784925,2330,2330,2330,2330,0
20240618,165000,26161784925,2330,2330,2330,2330,0
20240618,164900,26161784925,2330,2330,2330,2330,0
20240618,164800,26161784925,2330,2330,2330,2330,0
20240618,164700,26161784925,2330,2330,2330,2330,0
20240618,164600,26161784925,2330,2330,2330,2330,0
20240618,164500,26161784925,2330,2330,2330,2330,0
20240618,164400,26161784925,2330,2330,2330,2330,0
20240618,164300,26161784925,2330,2330,2330,2330,0
20240618,164200,26161784925,2330,2330,2330,2330,0
20240618,164100,26161784925,2330,2330,2330,2330,0
20240618,164000,26161784925,2330,2330,2330,2330,0
20240618,163900,26161784925,2330,2330,2330,2330,0
20240618,163800,26161784925,2330,2330,2330,2330,0
20240618,163700,26161784925,2330,2330,2330,2330,0
20240618,163600,26161784925,2330,2330,2330,2330,0
20240618,163500,26161784925,2330,2330,2330,2330,0
20240618,163400,26161784925,2330,2330,2330,2330,76296
20240618,163300,26161784925,2330,2330,2330,2330,0
20240618,163200,26161784925,2330,2330,2330,2330,0
20240618,163100,26161784925,2330,2330,2330,2330,0
20240618,163000,26161784925,2330,2330,2330,2330,0
20240618,162900,26161784925,2330,2330,2330,2330,0
20240618,162800,26161784925,2330,2330,2330,2330,0
20240618,162700,26161784925,2330,2330,2330,2330,0
20240618,162600,26161784925,2330,2330,2330,2330,0
20240618,162500,26161784925,2330,2330,2330,2330,0
20240618,162400,26161784925,2330,2330,2330,2330,0
20240618,162300,26161784925,2330,2330,2330,2330,0
20240618,162200,26161784925,2330,2330,2330,2330,0
20240618,162100,26161784925,2330,2330,2330,2330,0
20240618,162000,26161784925,2330,2330,2330,2330,0
20240618,161900,26161784925,2330,2330,2330,2330,0
20240618,161800,26161784925,2330,2330,2330,2330,0
20240618,161700,26161784925,2330,2330,2330,2330,0
20240618,161600,26161784925,2330,2330,2330,2330,0
20240618,161500,26161784925,2330,2330,2330,2330,0
20240618,161400,26161784925,2330,2330,2330,2330,0
20240618,161300,26161784925,2330,2330,2330,2330,0
20240618,161200,26161784925,2330,2330,2330,2330,0
20240618,161100,26161784925,2330,2330,2330,2330,0
20240618,161000,26161784925,2330,2330,2330,2330,0
20240618,160900,26161784925,2330,2330,2330,2330,0
20240618,160800,26161784925,2330,2330,2330,2330,0
20240618,160700,26161784925,2330,2330,2330,2330,0
20240618,160600,26161784925,2330,2330,2330,2330,0
20240618,160500,26161784925,2330,2330,2330,2330,0
20240618,160400,26161784925,2330,2330,2330,2330,76296
20240618,160300,26161784925,2330,2330,2330,2330,0
20240618,160200,26161784925,2330,2330,2330,2330,0
20240618,160100,26161784925,2330,2330,2330,2330,0
20240618,160000,26161784925,2330,2330,2330,2330,0
20240618,155900,26161784925,2330,2330,2330,2330,0
20240618,155800,26161784925,2330,2330,2330,2330,0
20240618,155700,26161784925,2330,2330,2330,2330,0
20240618,155600,26161784925,2330,2330,2330,2330,0
20240618,155500,26161784925,2330,2330,2330,2330,0
20240618,155400,26161784925,2330,2330,2330,2330,0
20240618,155300,26161784925,2330,2330,2330,2330,0
20240618,155200,26161784925,2330,2330,2330,2330,0
20240618,155100,26161784925,2330,2330,2330,2330,0
20240618,155000,26161784925,2330,2330,2330,2330,0
20240618,154900,26161784925,2330,2330,2330,2330,0
20240618,154800,26161784925,2330,2330,2330,2330,0
20240618,154700,26161784925,2330,2330,2330,2330,0
20240618,154600,26161784925,2330,2330,2330,2330,0
20240618,154500,26161784925,2330,2330,2330,2330,0
20240618,154400,26161784925,2330,2330,2330,2330,0
20240618,154300,26161784925,2330,2330,2330,2330,0
20240618,154200,26161784925,2330,2330,2330,2330,0
20240618,154100,26161784925,2330,2330,2330,2330,0
20240618,154000,26161784925,2330,2330,2330,2330,0
20240618,153900,26161784925,2330,2330,2330,2330,0
20240618,153800,26161784925,2330,2330,2330,2330,0
20240618,153700,26161784925,2330,2330,2330,2330,0
20240618,153600,26161784925,2330,2330,2330,2330,0
20240618,153500,26161784925,2330,2330,2330,2330,0
20240618,153400,26161784925,2330,2330,2330,2330,76296
20240618,153300,26161784925,2330,2330,2330,2330,0
20240618,153200,26161784925,2330,2330,2330,2330,0
20240618,153100,26161784925,2330,2330,2330,2330,0
20240618,153000,26161784925,2330,2330,2330,2330,76296
20240618,152900,25984015245,2315,2315,2315,2315,0
20240618,152800,25984015245,2315,2315,2315,2315,0
20240618,152700,25984015245,2315,2315,2315,2315,0
20240618,152600,25984015245,2315,2315,2315,2315,0
20240618,152500,25984015245,2315,2315,2315,2315,0
20240618,152400,25984015245,2315,2315,2315,2315,0
20240618,152300,25984015245,2315,2315,2315,2315,0
20240618,152200,25984015245,2315,2315,2315,2315,0
20240618,152100,25984015245,2315,2315,2315,2315,0
20240618,152000,25984015245,2315,2315,2315,2315,0
20240618,151900,25984015245,2315,2305,2315,2305,7443
20240618,151800,25966820240,2310,2310,2315,2310,4551
20240618,151700,25956296150,2315,2305,2315,2305,6003
20240618,151600,25942447110,2310,2310,2310,2305,2779
20240618,151500,25936031175,2310,2315,2320,2305,3166
20240618,151400,25928709630,2315,2310,2320,2305,2451
20240618,151300,25923041265,2310,2320,2320,2305,10602
20240618,151200,25898551115,2320,2320,2320,2315,2016
20240618,151100,25893879955,2320,2315,2325,2305,7495
20240618,151000,25876564180,2315,2325,2330,2310,4900
20240618,150900,25865220995,2325,2315,2335,2310,5284
20240618,150800,25852961285,2310,2320,2320,2310,261
20240618,150700,25852356750,2310,2310,2325,2305,7243
20240618,150600,25835576665,2300,2305,2310,2300,4669
20240618,150500,25824825670,2305,2320,2320,2300,18004
20240618,150400,25783333395,2320,2320,2325,2305,13582
20240618,150300,25751915940,2330,2320,2330,2320,3181
20240618,150200,25744524960,2320,2325,2325,2315,1093
20240618,150100,25741986620,2315,2325,2325,2310,8608
20240618,150000,25722028540,2325,2335,2340,2325,8511
20240618,145900,25702173795,2335,2340,2340,2330,2677
20240618,145800,25695923100,2345,2345,2345,2340,7384
20240618,145700,25678617695,2345,2325,2345,2325,21791
20240618,145600,25627706030,2320,2320,2325,2320,202
20240618,145500,25627236785,2320,2310,2325,2305,10817
20240618,145400,25602257955,2310,2320,2325,2310,4224
20240618,145300,25592470190,2325,2325,2325,2320,635
20240618,145200,25590993870,2325,2320,2325,2320,1733
20240618,145100,25586972145,2320,2325,2325,2320,2393
20240618,145000,25581409325,2315,2320,2320,2315,1649
20240618,144900,25577589270,2315,2315,2320,2315,2284
20240618,144800,25572301225,2315,2315,2325,2315,444
20240618,144700,25571272870,2315,2320,2320,2315,2802
20240618,144600,25564775465,2320,2310,2325,2310,2505
20240618,144500,25558970745,2310,2315,2325,2310,4165
20240618,144400,25549335500,2315,2330,2330,2315,1259
20240618,144300,25546405220,2330,2325,2330,2315,5580
20240618,144200,25533466590,2335,2330,2335,2325,2446
20240618,144100,25527763020,2325,2330,2330,2315,6254
20240618,144000,25513220560,2330,2335,2345,2330,8638
20240618,143900,25493001245,2335,2325,2340,2320,7920
20240618,143800,25474502170,2320,2325,2325,2320,1236
20240618,143700,25471632290,2325,2320,2325,2310,2902
20240618,143600,25464890570,2310,2310,2315,2305,7205
20240618,143500,25448232420,2310,2315,2325,2305,2917
20240618,143400,25441491540,2315,2315,2325,2300,10476
20240618,143300,25417284360,2315,2310,2320,2310,2078
20240618,143200,25412464560,2325,2315,2325,2310,10065
20240618,143100,25389096250,2315,2330,2330,2315,5960
20240618,143000,25375283005,2330,2325,2330,2320,4181
20240618,142900,25365579660,2325,2330,2330,2320,6174
20240618,142800,25351251830,2325,2325,2330,2320,2142
20240618,142700,25346273375,2335,2330,2335,2320,9562
20240618,142600,25324029545,2335,2335,2340,2325,5394
20240618,142500,25311448705,2325,2340,2340,2325,3824
20240618,142400,25302514490,2330,2330,2340,2325,4405
20240618,142300,25292244600,2340,2330,2340,2325,6478
20240618,142200,25277130835,2330,2325,2340,2320,4691
20240618,142100,25266194630,2325,2315,2330,2315,5262
20240618,142000,25253976040,2315,2320,2325,2305,3803
20240618,141900,25245158260,2325,2310,2325,2305,9161
20240618,141800,25223928605,2310,2305,2310,2305,1110
20240618,141700,25221369955,2310,2300,2310,2300,1583
20240618,141600,25217724980,2305,2315,2315,2305,7898
20240618,141500,25199511935,2315,2315,2320,2310,4729
20240618,141400,25188574785,2320,2300,2320,2295,21722
20240618,141300,25138456145,2295,2290,2305,2290,3221
20240618,141200,25131047835,2300,2305,2305,2290,2125
20240618,141100,25126171335,2305,2295,2305,2295,4205
20240618,141000,25116500030,2300,2300,2300,2280,35463
20240618,140900,25035338765,2300,2310,2315,2290,13225
20240618,140800,25004966235,2310,2305,2315,2300,8659
20240618,140700,24984964600,2295,2310,2320,2290,50010
20240618,140600,24869819925,2315,2320,2325,2305,33192
20240618,140500,24792965635,2325,2365,2365,2300,73708
20240618,140400,24621246450,2355,2350,2370,2350,31583
20240618,140300,24546662705,2360,2385,2395,2345,92454
20240618,140200,24328121565,2385,2320,2440,2320,241939
20240618,140100,23747936115,2310,2320,2325,2310,17973
20240618,140000,23706348615,2325,2325,2330,2320,2777
20240618,135900,23699904725,2325,2335,2335,2320,6399
20240618,135800,23685006720,2330,2330,2335,2325,6858
20240618,135700,23669016995,2325,2325,2330,2320,5538
20240618,135600,23656146040,2330,2335,2335,2325,2595
20240618,135500,23650098530,2325,2325,2340,2315,14807
20240618,135400,23615633600,2325,2315,2330,2315,5459
20240618,135300,23602943825,2315,2310,2320,2300,2652
20240618,135200,23596813145,2300,2295,2315,2290,10969
20240618,135100,23571579690,2310,2315,2315,2295,7456
20240618,135000,23554454250,2300,2320,2320,2300,7496
20240618,134900,23537194830,2305,2310,2320,2305,7058
20240618,134800,23520903430,2310,2330,2330,2310,23579
20240618,134700,23466172590,2325,2320,2340,2315,18275
20240618,134600,23423575120,2320,2315,2325,2310,4862
20240618,134500,23412318800,2315,2320,2325,2315,16232
20240618,134400,23374659340,2325,2315,2325,2310,18128
20240618,134300,23332642425,2300,2300,2315,2300,24333
20240618,134200,23276553530,2295,2295,2295,2295,0
20240618,134100,23276553530,2295,2305,2305,2295,11384
20240618,134000,23250423600,2305,2315,2315,2295,14454
20240618,133900,23217231355,2315,2310,2315,2300,3820
20240618,133800,23208416045,2310,2300,2315,2300,8803
20240618,133700,23188126240,2310,2310,2315,2295,24836
20240618,133600,23130852335,2305,2295,2310,2295,19974
20240618,133500,23084882415,2300,2315,2320,2295,36693
20240618,133400,23000223725,2315,2305,2315,2295,104412
20240618,133300,22760058125,2305,2360,2360,2305,122931
20240618,133200,22473735200,2360,2375,2375,2355,31658
20240618,133100,22399051515,2375,2390,2390,2370,24957
20240618,133000,22339588555,2385,2395,2395,2385,5221
20240618,132900,22327133155,2395,2385,2395,2385,1823
20240618,132800,22322779780,2390,2385,2390,2380,2177
20240618,132700,22317588800,2385,2390,2395,2385,7262
20240618,132600,22300219370,2395,2395,2395,2390,1736
20240618,132500,22296062950,2390,2380,2395,2375,7739
20240618,132400,22277601625,2375,2390,2390,2375,3606
20240618,132300,22269034265,2390,2385,2390,2380,14186
20240618,132200,22235223905,2390,2390,2395,2385,2505
20240618,132100,22229231875,2395,2390,2405,2390,5044
20240618,132000,22217139955,2390,2395,2395,2390,2529
20240618,131900,22211094565,2395,2405,2405,2395,15700
20240618,131800,22173405600,2405,2390,2405,2385,9922
20240618,131700,22149598045,2395,2390,2395,2390,2857
20240618,131600,22142766495,2390,2400,2400,2380,12499
20240618,131500,22112944125,2400,2395,2405,2395,13640
20240618,131400,22080209815,2395,2385,2395,2380,6317
20240618,131300,22065166220,2380,2385,2390,2380,7170
20240618,131200,22048090345,2385,2390,2395,2380,12122
20240618,131100,22019177645,2390,2400,2400,2390,17903
20240618,131000,21976330750,2395,2400,2410,2390,53612
20240618,130900,21847599425,2395,2380,2400,2380,28637
20240618,130800,21779040920,2385,2375,2385,2375,6004
20240618,130700,21764741295,2375,2375,2380,2370,5808
20240618,130600,21750949505,2375,2365,2375,2360,14058
20240618,130500,21717651650,2365,2385,2385,2365,26956
20240618,130400,21653730260,2380,2390,2390,2380,9251
20240618,130300,21631687960,2385,2375,2400,2375,7061
20240618,130200,21614824400,2375,2395,2395,2370,41328
20240618,130100,21516777140,2395,2370,2395,2370,16393
20240618,130000,21477676365,2375,2385,2385,2370,49021
20240618,125900,21361381940,2380,2380,2385,2375,27299
20240618,125800,21296472550,2380,2400,2405,2375,86976
20240618,125700,21089067570,2405,2395,2415,2390,32442
20240618,125600,21011203765,2400,2405,2415,2395,31261
20240618,125500,20936111185,2415,2435,2435,2405,44460
20240618,125400,20828519100,2435,2405,2435,2400,30677
20240618,125300,20754334835,2405,2410,2420,2400,39046
20240618,125200,20660524380,2410,2430,2435,2405,31113
20240618,125100,20585388235,2435,2420,2435,2405,29742
20240618,125000,20513508630,2425,2415,2440,2410,27132
20240618,124900,20447918750,2425,2420,2440,2415,40232
20240618,124800,20350495560,2415,2430,2460,2415,46194
20240618,124700,20238112755,2430,2440,2440,2420,28202
20240618,124600,20169603250,2435,2460,2460,2430,31668
20240618,124500,20092366685,2460,2440,2475,2440,67716
20240618,124400,19925787160,2440,2440,2450,2405,88562
20240618,124300,19710992965,2440,2465,2465,2430,61911
20240618,124200,19559650115,2465,2455,2475,2450,59831
20240618,124100,19412345835,2455,2500,2500,2430,190961
20240618,124000,18942572140,2495,2535,2540,2490,112209
20240618,123900,18660564590,2535,2485,2550,2480,186277
20240618,123800,18192736300,2485,2470,2490,2460,55420
20240618,123700,18055861505,2465,2490,2500,2455,108875
20240618,123600,17786664910,2490,2485,2520,2485,105861
20240618,123500,17521865645,2485,2520,2520,2470,148970
20240618,123400,17150367710,2520,2545,2555,2510,119242
20240618,123300,16848204750,2545,2505,2560,2500,221998
20240618,123200,16284482275,2505,2530,2530,2490,224737
20240618,123100,15719580990,2530,2540,2580,2515,418852
20240618,123000,14651956620,2545,2510,2570,2505,552702
20240618,122900,13246246390,2510,2515,2535,2440,272887
20240618,122800,12564022200,2510,2425,2540,2395,228890
20240618,122700,11996887650,2425,2440,2440,2410,56740
20240618,122600,11859295055,2435,2395,2445,2395,110849
20240618,122500,11590823380,2390,2415,2420,2390,80682
20240618,122400,11396763905,2410,2450,2460,2390,197298
20240618,122300,10919773025,2450,2460,2480,2435,116436
20240618,122200,10634394805,2460,2455,2480,2440,154767
20240618,122100,10254857930,2460,2485,2515,2445,208626
20240618,122000,9738189985,2485,2490,2540,2475,224575
20240618,121900,9174150080,2485,2505,2535,2475,273133
20240618,121800,8490222110,2505,2545,2550,2475,599043
20240618,121700,6980751850,2505,2505,2505,2505,0
20240618,121600,6980751850,2505,2490,2505,2485,123513
20240618,121500,6672155650,2490,2430,2490,2425,534133
20240618,121400,5351375355,2430,2385,2435,2380,366333
20240618,121300,4466578225,2385,2255,2395,2225,521349
20240618,121200,3253023950,2255,2245,2260,2235,9397
20240618,121100,3231938465,2245,2235,2245,2230,4650
20240618,121000,3221517250,2235,2225,2240,2225,4952
20240618,120900,3210458400,2235,2235,2235,2220,2311
20240618,120800,3205298725,2235,2220,2240,2220,10690
20240618,120700,3181451620,2230,2215,2230,2215,7250
20240618,120600,3165356370,2215,2210,2225,2210,2541
20240618,120500,3159719410,2215,2205,2215,2195,2961
20240618,120400,3153195000,2205,2205,2220,2190,6143
20240618,120300,3139685970,2220,2210,2220,2205,4369
20240618,120200,3130029445,2220,2220,2230,2215,12468
20240618,120100,3102331815,2230,2195,2235,2195,24834
20240618,120000,3047276210,2200,2200,2215,2185,19162
20240618,115900,3005187575,2210,2225,2240,2175,55736
20240618,115800,2882409095,2225,2265,2300,2210,109361
20240618,115700,2635480910,2270,2215,2295,2210,107945
20240618,115600,2391511300,2215,2220,2225,2215,3856
20240618,115500,2382948985,2215,2215,2215,2215,1104
20240618,115400,2380503625,2215,2225,2225,2215,5389
20240618,115300,2368530385,2220,2210,2225,2210,7608
20240618,115200,2351640085,2215,2205,2225,2205,9513
20240618,115100,2330565995,2205,2200,2210,2200,545
20240618,115000,2329366295,2210,2205,2210,2200,2126
20240618,114900,2324678475,2195,2210,2210,2195,258
20240618,114800,2324111145,2210,2195,2210,2190,10544
20240618,114700,2300905325,2190,2190,2195,2190,8377
20240618,114600,2282545495,2195,2190,2195,2175,4703
20240618,114500,2272245980,2180,2175,2180,2175,2814
20240618,114400,2266118035,2180,2180,2180,2180,48
20240618,114300,2266013395,2180,2180,2180,2180,0
20240618,114200,2266013395,2180,2175,2180,2175,2014
20240618,114100,2261632695,2175,2175,2180,2175,2393
20240618,114000,2256427720,2175,2180,2185,2175,2174
20240618,113900,2251698655,2180,2180,2180,2180,545
20240618,113800,2250510555,2180,2195,2195,2180,9978
20240618,113700,2228737455,2185,2200,2200,2185,562
20240618,113600,2227506485,2185,2195,2200,2185,7431
20240618,113500,2211248325,2195,2185,2195,2185,3043
20240618,113400,2204580000,2185,2195,2195,2175,776
20240618,113300,2202885225,2190,2185,2190,2180,6693
20240618,113200,2188235800,2185,2170,2185,2165,1749
20240618,113100,2184443915,2180,2185,2185,2180,54
20240618,113000,2184326170,2185,2185,2185,2185,269
20240618,112900,2183738405,2185,2185,2185,2165,451
20240618,112800,2182758045,2185,2180,2190,2165,6846
20240618,112700,2167897320,2185,2185,2185,2185,487
20240618,112600,2166833225,2185,2180,2185,2170,2362
20240618,112500,2161697195,2175,2185,2185,2175,1623
20240618,112400,2158166570,2185,2180,2185,2175,1424
20240618,112300,2155062635,2190,2185,2190,2185,843
20240618,112200,2153219915,2195,2185,2195,2175,3657
20240618,112100,2145198960,2175,2195,2195,2175,190
20240618,112000,2144784275,2195,2180,2195,2175,3282
20240618,111900,2137609215,2180,2185,2190,2180,1471
20240618,111800,2134389590,2185,2180,2185,2170,1982
20240618,111700,2130081995,2170,2190,2190,2170,15736
20240618,111600,2095904915,2190,2195,2205,2180,11347
20240618,111500,2071059660,2195,2180,2205,2170,26903
20240618,111400,2012193645,2180,2160,2260,2160,124330
20240618,111300,1739077470,2155,2155,2160,2155,145
20240618,111200,1738764990,2155,2160,2160,2155,4010
20240618,111100,1730103395,2150,2150,2160,2150,439
20240618,111000,1729159065,2160,2160,2160,2160,0
20240618,110900,1729159065,2160,2160,2160,2160,48
20240618,110800,1729055385,2160,2160,2160,2160,0
20240618,110700,1729055385,2160,2150,2160,2150,932
20240618,110600,1727051105,2150,2160,2160,2150,54
20240618,110500,1726934515,2155,2155,2155,2155,650
20240618,110400,1725533765,2160,2160,2160,2160,226
20240618,110300,1725045605,2150,2160,2160,2150,60
20240618,110200,1724916015,2160,2165,2165,2145,5662
20240618,110100,1712750095,2160,2165,2165,2160,978
20240618,110000,1710636375,2165,2160,2165,2160,568
20240618,105900,1709406850,2165,2160,2165,2160,347
20240618,105800,1708655610,2165,2165,2165,2165,1563
20240618,105700,1705271715,2165,2165,2165,2160,67
20240618,105600,1705126705,2165,2165,2165,2160,444
20240618,105500,1704165815,2165,2165,2165,2165,100
20240618,105400,1703949315,2160,2160,2160,2160,611
20240618,105300,1702629555,2165,2165,2165,2165,513
20240618,105200,1701518910,2165,2160,2165,2160,51
20240618,105100,1701408740,2160,2150,2160,2150,18
20240618,105000,1701370020,2165,2160,2165,2160,1817
20240618,104900,1697445055,2150,2155,2155,2150,392
20240618,104800,1696600555,2160,2150,2160,2150,61
20240618,104700,1696468895,2150,2160,2160,2150,2250
20240618,104600,1691628985,2150,2155,2155,2150,159
20240618,104500,1691286860,2165,2165,2165,2165,140
20240618,104400,1690983760,2165,2165,2165,2165,54
20240618,104300,1690866850,2150,2155,2165,2150,2972
20240618,104200,1684472425,2155,2165,2165,2155,1591
20240618,104100,1681033310,2165,2165,2165,2165,972
20240618,104000,1678928930,2165,2165,2165,2165,51
20240618,103900,1678818515,2165,2165,2165,2165,532
20240618,103800,1677666735,2170,2170,2170,2165,326
20240618,103700,1676960340,2170,2165,2170,2160,1360
20240618,103600,1674019975,2165,2155,2165,2150,2675
20240618,103500,1668251345,2155,2160,2160,2155,2805
20240618,103400,1662202930,2165,2160,2165,2160,779
20240618,103300,1660520035,2160,2165,2165,2160,72
20240618,103200,1660364275,2165,2165,2165,2160,1295
20240618,103100,1657560605,2165,2160,2165,2160,54
20240618,103000,1657443720,2160,2160,2165,2160,105
20240618,102900,1657216910,2165,2160,2165,2150,614
20240618,102800,1655888665,2165,2160,2165,2160,33
20240618,102700,1655817350,2160,2160,2160,2150,59
20240618,102600,1655690360,2150,2160,2160,2150,93
20240618,102500,1655489930,2160,2165,2165,2150,7528
20240618,102400,1639230575,2165,2165,2170,2160,2312
20240618,102300,1634225080,2165,2145,2170,2145,8629
20240618,102200,1615587075,2150,2145,2150,2145,1059
20240618,102100,1613310280,2145,2150,2155,2145,5942
20240618,102000,1600538825,2160,2150,2160,2150,14079
20240618,101900,1570147510,2150,2150,2155,2150,1194
20240618,101800,1567575010,2150,2150,2155,2150,1179
20240618,101700,1565040155,2150,2145,2155,2145,7549
20240618,101600,1548814200,2145,2135,2145,2135,15065
20240618,101500,1516575095,2140,2135,2140,2135,384
20240618,101400,1515755005,2130,2130,2140,2130,3322
20240618,101300,1508664915,2135,2135,2135,2135,1619
20240618,101200,1505208350,2135,2135,2135,2135,213
20240618,101100,1504753595,2135,2135,2135,2135,0
20240618,101000,1504753595,2135,2125,2135,2125,5835
20240618,100900,1492348740,2125,2130,2130,2125,333
20240618,100800,1491640865,2125,2125,2125,2125,17
20240618,100700,1491604740,2130,2130,2130,2130,58
20240618,100600,1491481200,2130,2135,2135,2130,6603
20240618,100500,1477403030,2140,2135,2140,2135,208
20240618,100400,1476958480,2140,2140,2140,2140,239
20240618,100300,1476447020,2140,2135,2140,2135,425
20240618,100200,1475539165,2140,2140,2140,2135,1788
20240618,100100,1471720990,2140,2140,2140,2140,1355
20240618,100000,1468821290,2140,2140,2140,2130,71
20240618,095900,1468669700,2140,2140,2140,2140,168
20240618,095800,1468310180,2140,2135,2140,2120,5798
20240618,095700,1455952420,2145,2135,2145,2135,4079
20240618,095600,1447236350,2135,2130,2135,2130,121
20240618,095500,1446978220,2130,2130,2130,2115,1096
20240618,095400,1444648565,2130,2120,2130,2115,1186
20240618,095300,1442139945,2120,2130,2130,2120,1489
20240618,095200,1438982260,2120,2115,2130,2115,1102
20240618,095100,1436648875,2130,2120,2130,2120,68
20240618,095000,1436504185,2110,2110,2130,2110,4928
20240618,094900,1426065900,2120,2115,2120,2115,9650
20240618,094800,1405656135,2115,2120,2120,2115,2876
20240618,094700,1399573150,2115,2125,2125,2115,4796
20240618,094600,1389414145,2125,2120,2130,2120,734
20240618,094500,1387855970,2120,2125,2130,2120,1209
20240618,094400,1385289580,2130,2115,2130,2115,525
20240618,094300,1384175930,2130,2120,2130,2120,3401
20240618,094200,1376960320,2135,2135,2135,2120,5277
20240618,094100,1365749565,2135,2140,2140,2135,754
20240618,094000,1364136610,2135,2140,2140,2135,469
20240618,093900,1363132960,2140,2135,2140,2135,50
20240618,093800,1363025965,2130,2135,2135,2130,1641
20240618,093700,1359523275,2135,2130,2135,2130,536
20240618,093600,1358379145,2130,2140,2140,2130,1262
20240618,093500,1355684255,2140,2135,2140,2135,1018
20240618,093400,1353505770,2145,2120,2145,2120,3592
20240618,093300,1345865110,2120,2125,2125,2120,1897
20240618,093200,1341837735,2125,2130,2130,2125,190
20240618,093100,1341433345,2125,2130,2130,2120,6855
20240618,093000,1326877715,2130,2130,2130,2130,1234
20240618,092900,1324249295,2135,2130,2135,2120,1556
20240618,092800,1320948770,2120,2130,2130,2120,4673
20240618,092700,1311025985,2125,2135,2135,2125,5969
20240618,092600,1298308745,2135,2145,2150,2135,2967
20240618,092500,1291949635,2140,2130,2140,2125,2869
20240618,092400,1285834500,2125,2125,2130,2120,1307
20240618,092300,1283058425,2125,2125,2130,2120,3688
20240618,092200,1275226635,2120,2140,2140,2110,18383
20240618,092100,1236261470,2130,2135,2155,2130,12894
20240618,092000,1208691630,2135,2140,2145,2125,23175
20240618,091900,1159229420,2145,2160,2160,2145,10951
20240618,091800,1135692340,2150,2165,2165,2150,17836
20240618,091700,1097239735,2165,2165,2165,2160,525
20240618,091600,1096104390,2170,2155,2170,2155,4408
20240618,091500,1086551465,2155,2170,2170,2155,12536
20240618,091400,1059496065,2170,2175,2175,2155,6465
20240618,091300,1045525730,2175,2155,2180,2150,26590
20240618,091200,988144430,2155,2170,2170,2150,13527
20240618,091100,958985885,2160,2175,2175,2160,11310
20240618,091000,934491530,2175,2175,2175,2165,12350
20240618,090900,907715265,2175,2185,2185,2175,1254
20240618,090800,904982815,2190,2185,2190,2175,4745
20240618,090700,894655070,2195,2175,2200,2170,13180
20240618,090600,865918445,2170,2175,2175,2170,5620
20240618,090500,853720505,2175,2175,2180,2170,8868
20240618,090400,834465970,2180,2200,2200,2165,88999
20240618,090300,639970475,2205,2210,2215,2205,12633
20240618,090200,612068345,2205,2215,2215,2200,36233
20240618,090100,532206270,2215,2215,2240,2210,23894
20240618,090000,479147695,2215,2280,2295,2205,210627