stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,192600,196537760,9050,9050,9050,9050,586
20240618,192500,196537760,9050,9050,9050,9050,0
20240618,192400,196537760,9050,9050,9050,9050,0
20240618,192300,196537760,9050,9050,9050,9050,0
20240618,192200,196537760,9050,9050,9050,9050,0
20240618,192100,196537760,9050,9050,9050,9050,0
20240618,192000,196537760,9050,9050,9050,9050,0
20240618,191900,196537760,9050,9050,9050,9050,0
20240618,191800,196537760,9050,9050,9050,9050,0
20240618,191700,196537760,9050,9050,9050,9050,0
20240618,191600,196537760,9050,9050,9050,9050,0
20240618,191500,196537760,9050,9050,9050,9050,0
20240618,191400,196537760,9050,9050,9050,9050,0
20240618,191300,196537760,9050,9050,9050,9050,0
20240618,191200,196537760,9050,9050,9050,9050,0
20240618,191100,196537760,9050,9050,9050,9050,0
20240618,191000,196537760,9050,9050,9050,9050,0
20240618,190900,196537760,9050,9050,9050,9050,0
20240618,190800,196537760,9050,9050,9050,9050,0
20240618,190700,196537760,9050,9050,9050,9050,0
20240618,190600,196537760,9050,9050,9050,9050,0
20240618,190500,196537760,9050,9050,9050,9050,0
20240618,190400,196537760,9050,9050,9050,9050,0
20240618,190300,196537760,9050,9050,9050,9050,0
20240618,190200,196537760,9050,9050,9050,9050,0
20240618,190100,196537760,9050,9050,9050,9050,0
20240618,190000,196537760,9050,9050,9050,9050,0
20240618,185900,196537760,9050,9050,9050,9050,0
20240618,185800,196537760,9050,9050,9050,9050,0
20240618,185700,196537760,9050,9050,9050,9050,0
20240618,185600,196537760,9050,9050,9050,9050,586
20240618,185500,196537760,9050,9050,9050,9050,0
20240618,185400,196537760,9050,9050,9050,9050,0
20240618,185300,196537760,9050,9050,9050,9050,0
20240618,185200,196537760,9050,9050,9050,9050,0
20240618,185100,196537760,9050,9050,9050,9050,0
20240618,185000,196537760,9050,9050,9050,9050,0
20240618,184900,196537760,9050,9050,9050,9050,0
20240618,184800,196537760,9050,9050,9050,9050,0
20240618,184700,196537760,9050,9050,9050,9050,0
20240618,184600,196537760,9050,9050,9050,9050,0
20240618,184500,196537760,9050,9050,9050,9050,0
20240618,184400,196537760,9050,9050,9050,9050,0
20240618,184300,196537760,9050,9050,9050,9050,0
20240618,184200,196537760,9050,9050,9050,9050,0
20240618,184100,196537760,9050,9050,9050,9050,0
20240618,184000,196537760,9050,9050,9050,9050,0
20240618,183900,196537760,9050,9050,9050,9050,0
20240618,183800,196537760,9050,9050,9050,9050,0
20240618,183700,196537760,9050,9050,9050,9050,0
20240618,183600,196537760,9050,9050,9050,9050,0
20240618,183500,196537760,9050,9050,9050,9050,0
20240618,183400,196537760,9050,9050,9050,9050,0
20240618,183300,196537760,9050,9050,9050,9050,0
20240618,183200,196537760,9050,9050,9050,9050,0
20240618,183100,196537760,9050,9050,9050,9050,0
20240618,183000,196537760,9050,9050,9050,9050,0
20240618,182900,196537760,9050,9050,9050,9050,0
20240618,182800,196537760,9050,9050,9050,9050,0
20240618,182700,196537760,9050,9050,9050,9050,0
20240618,182600,196537760,9050,9050,9050,9050,586
20240618,182500,196537760,9050,9050,9050,9050,0
20240618,182400,196537760,9050,9050,9050,9050,0
20240618,182300,196537760,9050,9050,9050,9050,0
20240618,182200,196537760,9050,9050,9050,9050,0
20240618,182100,196537760,9050,9050,9050,9050,0
20240618,182000,196537760,9050,9050,9050,9050,0
20240618,181900,196537760,9050,9050,9050,9050,0
20240618,181800,196537760,9050,9050,9050,9050,0
20240618,181700,196537760,9050,9050,9050,9050,0
20240618,181600,196537760,9050,9050,9050,9050,0
20240618,181500,196537760,9050,9050,9050,9050,0
20240618,181400,196537760,9050,9050,9050,9050,0
20240618,181300,196537760,9050,9050,9050,9050,0
20240618,181200,196537760,9050,9050,9050,9050,0
20240618,181100,196537760,9050,9050,9050,9050,0
20240618,181000,196537760,9050,9050,9050,9050,0
20240618,180900,196537760,9050,9050,9050,9050,0
20240618,180800,196537760,9050,9050,9050,9050,0
20240618,180700,196537760,9050,9050,9050,9050,0
20240618,180600,196537760,9050,9050,9050,9050,0
20240618,180500,196537760,9050,9050,9050,9050,0
20240618,180400,196537760,9050,9050,9050,9050,0
20240618,180300,196537760,9050,9050,9050,9050,0
20240618,180200,196537760,9050,9050,9050,9050,0
20240618,180100,196537760,9050,9050,9050,9050,0
20240618,180000,196537760,9050,9050,9050,9050,0
20240618,175900,196537760,9050,9050,9050,9050,0
20240618,175800,196537760,9050,9050,9050,9050,0
20240618,175700,196537760,9050,9050,9050,9050,0
20240618,175600,196537760,9050,9050,9050,9050,586
20240618,175500,196537760,9050,9050,9050,9050,0
20240618,175400,196537760,9050,9050,9050,9050,0
20240618,175300,196537760,9050,9050,9050,9050,0
20240618,175200,196537760,9050,9050,9050,9050,0
20240618,175100,196537760,9050,9050,9050,9050,0
20240618,175000,196537760,9050,9050,9050,9050,0
20240618,174900,196537760,9050,9050,9050,9050,0
20240618,174800,196537760,9050,9050,9050,9050,0
20240618,174700,196537760,9050,9050,9050,9050,0
20240618,174600,196537760,9050,9050,9050,9050,0
20240618,174500,196537760,9050,9050,9050,9050,0
20240618,174400,196537760,9050,9050,9050,9050,0
20240618,174300,196537760,9050,9050,9050,9050,0
20240618,174200,196537760,9050,9050,9050,9050,0
20240618,174100,196537760,9050,9050,9050,9050,0
20240618,174000,196537760,9050,9050,9050,9050,0
20240618,173900,196537760,9050,9050,9050,9050,0
20240618,173800,196537760,9050,9050,9050,9050,0
20240618,173700,196537760,9050,9050,9050,9050,0
20240618,173600,196537760,9050,9050,9050,9050,0
20240618,173500,196537760,9050,9050,9050,9050,0
20240618,173400,196537760,9050,9050,9050,9050,0
20240618,173300,196537760,9050,9050,9050,9050,0
20240618,173200,196537760,9050,9050,9050,9050,0
20240618,173100,196537760,9050,9050,9050,9050,0
20240618,173000,196537760,9050,9050,9050,9050,0
20240618,172900,196537760,9050,9050,9050,9050,0
20240618,172800,196537760,9050,9050,9050,9050,0
20240618,172700,196537760,9050,9050,9050,9050,0
20240618,172600,196537760,9050,9050,9050,9050,586
20240618,172500,196537760,9050,9050,9050,9050,0
20240618,172400,196537760,9050,9050,9050,9050,0
20240618,172300,196537760,9050,9050,9050,9050,0
20240618,172200,196537760,9050,9050,9050,9050,0
20240618,172100,196537760,9050,9050,9050,9050,0
20240618,172000,196537760,9050,9050,9050,9050,0
20240618,171900,196537760,9050,9050,9050,9050,0
20240618,171800,196537760,9050,9050,9050,9050,0
20240618,171700,196537760,9050,9050,9050,9050,0
20240618,171600,196537760,9050,9050,9050,9050,0
20240618,171500,196537760,9050,9050,9050,9050,0
20240618,171400,196537760,9050,9050,9050,9050,0
20240618,171300,196537760,9050,9050,9050,9050,0
20240618,171200,196537760,9050,9050,9050,9050,0
20240618,171100,196537760,9050,9050,9050,9050,0
20240618,171000,196537760,9050,9050,9050,9050,0
20240618,170900,196537760,9050,9050,9050,9050,0
20240618,170800,196537760,9050,9050,9050,9050,0
20240618,170700,196537760,9050,9050,9050,9050,0
20240618,170600,196537760,9050,9050,9050,9050,0
20240618,170500,196537760,9050,9050,9050,9050,0
20240618,170400,196537760,9050,9050,9050,9050,0
20240618,170300,196537760,9050,9050,9050,9050,0
20240618,170200,196537760,9050,9050,9050,9050,0
20240618,170100,196537760,9050,9050,9050,9050,0
20240618,170000,196537760,9050,9050,9050,9050,0
20240618,165900,196537760,9050,9050,9050,9050,0
20240618,165800,196537760,9050,9050,9050,9050,0
20240618,165700,196537760,9050,9050,9050,9050,0
20240618,165600,196537760,9050,9050,9050,9050,586
20240618,165500,196537760,9050,9050,9050,9050,0
20240618,165400,196537760,9050,9050,9050,9050,0
20240618,165300,196537760,9050,9050,9050,9050,0
20240618,165200,196537760,9050,9050,9050,9050,0
20240618,165100,196537760,9050,9050,9050,9050,0
20240618,165000,196537760,9050,9050,9050,9050,0
20240618,164900,196537760,9050,9050,9050,9050,0
20240618,164800,196537760,9050,9050,9050,9050,0
20240618,164700,196537760,9050,9050,9050,9050,0
20240618,164600,196537760,9050,9050,9050,9050,0
20240618,164500,196537760,9050,9050,9050,9050,0
20240618,164400,196537760,9050,9050,9050,9050,0
20240618,164300,196537760,9050,9050,9050,9050,0
20240618,164200,196537760,9050,9050,9050,9050,0
20240618,164100,196537760,9050,9050,9050,9050,0
20240618,164000,196537760,9050,9050,9050,9050,0
20240618,163900,196537760,9050,9050,9050,9050,0
20240618,163800,196537760,9050,9050,9050,9050,0
20240618,163700,196537760,9050,9050,9050,9050,0
20240618,163600,196537760,9050,9050,9050,9050,0
20240618,163500,196537760,9050,9050,9050,9050,0
20240618,163400,196537760,9050,9050,9050,9050,0
20240618,163300,196537760,9050,9050,9050,9050,0
20240618,163200,196537760,9050,9050,9050,9050,0
20240618,163100,196537760,9050,9050,9050,9050,0
20240618,163000,196537760,9050,9050,9050,9050,0
20240618,162900,196537760,9050,9050,9050,9050,0
20240618,162800,196537760,9050,9050,9050,9050,0
20240618,162700,196537760,9050,9050,9050,9050,0
20240618,162600,196537760,9050,9050,9050,9050,586
20240618,162500,196537760,9050,9050,9050,9050,0
20240618,162400,196537760,9050,9050,9050,9050,0
20240618,162300,196537760,9050,9050,9050,9050,0
20240618,162200,196537760,9050,9050,9050,9050,0
20240618,162100,196537760,9050,9050,9050,9050,0
20240618,162000,196537760,9050,9050,9050,9050,0
20240618,161900,196537760,9050,9050,9050,9050,0
20240618,161800,196537760,9050,9050,9050,9050,0
20240618,161700,196537760,9050,9050,9050,9050,0
20240618,161600,196537760,9050,9050,9050,9050,0
20240618,161500,196537760,9050,9050,9050,9050,0
20240618,161400,196537760,9050,9050,9050,9050,0
20240618,161300,196537760,9050,9050,9050,9050,0
20240618,161200,196537760,9050,9050,9050,9050,0
20240618,161100,196537760,9050,9050,9050,9050,0
20240618,161000,196537760,9050,9050,9050,9050,0
20240618,160900,196537760,9050,9050,9050,9050,0
20240618,160800,196537760,9050,9050,9050,9050,0
20240618,160700,196537760,9050,9050,9050,9050,0
20240618,160600,196537760,9050,9050,9050,9050,0
20240618,160500,196537760,9050,9050,9050,9050,0
20240618,160400,196537760,9050,9050,9050,9050,0
20240618,160300,196537760,9050,9050,9050,9050,0
20240618,160200,196537760,9050,9050,9050,9050,0
20240618,160100,196537760,9050,9050,9050,9050,0
20240618,160000,196537760,9050,9050,9050,9050,0
20240618,155900,196537760,9050,9050,9050,9050,0
20240618,155800,196537760,9050,9050,9050,9050,0
20240618,155700,196537760,9050,9050,9050,9050,0
20240618,155600,196537760,9050,9050,9050,9050,586
20240618,155500,196537760,9050,9050,9050,9050,0
20240618,155400,196537760,9050,9050,9050,9050,0
20240618,155300,196537760,9050,9050,9050,9050,0
20240618,155200,196537760,9050,9050,9050,9050,0
20240618,155100,196537760,9050,9050,9050,9050,0
20240618,155000,196537760,9050,9050,9050,9050,0
20240618,154900,196537760,9050,9050,9050,9050,0
20240618,154800,196537760,9050,9050,9050,9050,0
20240618,154700,196537760,9050,9050,9050,9050,0
20240618,154600,196537760,9050,9050,9050,9050,0
20240618,154500,196537760,9050,9050,9050,9050,0
20240618,154400,196537760,9050,9050,9050,9050,0
20240618,154300,196537760,9050,9050,9050,9050,0
20240618,154200,196537760,9050,9050,9050,9050,0
20240618,154100,196537760,9050,9050,9050,9050,0
20240618,154000,196537760,9050,9050,9050,9050,0
20240618,153900,196537760,9050,9050,9050,9050,0
20240618,153800,196537760,9050,9050,9050,9050,0
20240618,153700,196537760,9050,9050,9050,9050,0
20240618,153600,196537760,9050,9050,9050,9050,0
20240618,153500,196537760,9050,9050,9050,9050,0
20240618,153400,196537760,9050,9050,9050,9050,0
20240618,153300,196537760,9050,9050,9050,9050,0
20240618,153200,196537760,9050,9050,9050,9050,0
20240618,153100,196537760,9050,9050,9050,9050,0
20240618,153000,196537760,9050,9050,9050,9050,586
20240618,152900,191234460,9030,9030,9030,9030,0
20240618,152800,191234460,9030,9030,9030,9030,0
20240618,152700,191234460,9030,9030,9030,9030,0
20240618,152600,191234460,9030,9030,9030,9030,0
20240618,152500,191234460,9030,9030,9030,9030,0
20240618,152400,191234460,9030,9030,9030,9030,0
20240618,152300,191234460,9030,9030,9030,9030,0
20240618,152200,191234460,9030,9030,9030,9030,0
20240618,152100,191234460,9030,9030,9030,9030,0
20240618,152000,191234460,9030,9030,9030,9030,0
20240618,151900,191234460,9030,9030,9030,9030,24
20240618,151800,191017740,9050,9050,9050,9050,0
20240618,151700,191017740,9050,9050,9050,9050,57
20240618,151600,190501890,9040,9040,9040,9040,10
20240618,151500,190411490,9030,9050,9050,9030,34
20240618,151400,190103810,9050,9050,9050,9050,249
20240618,151300,187850360,9050,9070,9070,9050,798
20240618,151200,180620260,9070,9070,9070,9070,2
20240618,151100,180602120,9070,9070,9070,9060,142
20240618,151000,179314280,9080,9080,9080,9080,0
20240618,150900,179314280,9080,9070,9080,9070,86
20240618,150800,178534230,9070,9070,9070,9070,16
20240618,150700,178389110,9070,9070,9070,9070,0
20240618,150600,178389110,9070,9070,9070,9070,259
20240618,150500,176039980,9070,9040,9070,9040,457
20240618,150400,171899310,9010,9040,9040,9010,12
20240618,150300,171791160,9020,9020,9020,9020,0
20240618,150200,171791160,9020,9020,9030,9020,934
20240618,150100,163359530,9020,9020,9020,9020,0
20240618,150000,163359530,9020,9020,9020,9020,600
20240618,145900,157947530,9010,9010,9010,9010,130
20240618,145800,156776230,9010,9020,9020,9010,442
20240618,145700,152793780,9020,9020,9020,9020,700
20240618,145600,146479780,9020,9020,9020,9020,11
20240618,145500,146380560,9020,9020,9020,9020,0
20240618,145400,146380560,9020,9020,9020,9020,50
20240618,145300,145929560,9020,9030,9030,9020,71
20240618,145200,145288830,9030,9010,9030,9010,54
20240618,145100,144801460,9010,9020,9020,9010,366
20240618,145000,141500190,9020,9010,9020,9010,21
20240618,144900,141310780,9010,8990,9010,8990,2055
20240618,144800,122826380,8980,8980,8980,8980,0
20240618,144700,122826380,8980,8980,8980,8980,100
20240618,144600,121928380,8980,8980,8980,8980,111
20240618,144500,120931600,8980,8980,8980,8980,0
20240618,144400,120931600,8980,8980,8980,8980,1
20240618,144300,120922620,8970,8970,8970,8970,0
20240618,144200,120922620,8970,8970,8970,8970,0
20240618,144100,120922620,8970,8970,8970,8970,0
20240618,144000,120922620,8970,8970,8970,8970,0
20240618,143900,120922620,8970,8970,8970,8970,209
20240618,143800,119047890,8960,8960,8960,8960,127
20240618,143700,117909970,8960,8960,8960,8960,0
20240618,143600,117909970,8960,8960,8960,8960,112
20240618,143500,116906450,8960,8960,8960,8960,0
20240618,143400,116906450,8960,8960,8960,8960,2
20240618,143300,116888530,8960,8960,8960,8960,0
20240618,143200,116888530,8960,8960,8960,8960,0
20240618,143100,116888530,8960,8960,8960,8960,1
20240618,143000,116879570,8960,8960,8960,8960,0
20240618,142900,116879570,8960,8960,8960,8960,25
20240618,142800,116655570,8960,8960,8960,8960,0
20240618,142700,116655570,8960,8960,8960,8960,0
20240618,142600,116655570,8960,8960,8960,8960,3
20240618,142500,116628690,8960,8960,8960,8960,0
20240618,142400,116628690,8960,8960,8960,8960,0
20240618,142300,116628690,8960,8960,8960,8960,0
20240618,142200,116628690,8960,8960,8960,8960,0
20240618,142100,116628690,8960,8960,8960,8960,121
20240618,142000,115544530,8960,8960,8960,8960,0
20240618,141900,115544530,8960,8960,8960,8960,0
20240618,141800,115544530,8960,8960,8960,8960,0
20240618,141700,115544530,8960,8960,8960,8960,1
20240618,141600,115535570,8960,8950,8960,8950,20
20240618,141500,115356560,8950,8950,8950,8950,0
20240618,141400,115356560,8950,8940,8950,8940,49
20240618,141300,114918410,8950,8950,8950,8950,0
20240618,141200,114918410,8950,8950,8950,8950,0
20240618,141100,114918410,8950,8950,8950,8950,0
20240618,141000,114918410,8950,8950,8950,8950,0
20240618,140900,114918410,8950,8950,8950,8950,5
20240618,140800,114873660,8950,8950,8950,8950,0
20240618,140700,114873660,8950,8950,8950,8950,0
20240618,140600,114873660,8950,8950,8950,8950,0
20240618,140500,114873660,8950,8950,8950,8950,49
20240618,140400,114435110,8950,8950,8950,8950,89
20240618,140300,113638560,8950,8960,8960,8950,9
20240618,140200,113557930,8960,8960,8960,8960,1
20240618,140100,113548970,8970,8970,8970,8970,2
20240618,140000,113531030,8970,8970,8970,8970,0
20240618,135900,113531030,8970,8960,8970,8960,12
20240618,135800,113423450,8970,8960,8970,8960,15
20240618,135700,113289020,8960,8950,8960,8950,12
20240618,135600,113181600,8950,8950,8950,8950,1
20240618,135500,113172650,8940,8940,8940,8940,0
20240618,135400,113172650,8940,8940,8940,8940,0
20240618,135300,113172650,8940,8940,8940,8940,6
20240618,135200,113119010,8940,8940,8940,8940,494
20240618,135100,108702650,8940,8940,8940,8940,6
20240618,135000,108649010,8930,8930,8930,8930,0
20240618,134900,108649010,8930,8930,8930,8930,35
20240618,134800,108336460,8930,8930,8930,8930,100
20240618,134700,107443460,8930,8930,8930,8930,7
20240618,134600,107380950,8930,8930,8930,8930,296
20240618,134500,104737670,8930,8930,8930,8930,6
20240618,134400,104684090,8930,8930,8930,8930,0
20240618,134300,104684090,8930,8930,8930,8930,1
20240618,134200,104675160,8930,8930,8930,8930,0
20240618,134100,104675160,8930,8950,8950,8930,587
20240618,134000,99431190,8950,8950,8950,8950,1
20240618,133900,99422240,8950,8950,8950,8950,0
20240618,133800,99422240,8950,8950,8950,8950,0
20240618,133700,99422240,8950,8950,8950,8950,20
20240618,133600,99243240,8940,8940,8940,8940,0
20240618,133500,99243240,8940,8940,8940,8940,0
20240618,133400,99243240,8940,8940,8940,8940,0
20240618,133300,99243240,8940,8940,8940,8940,55
20240618,133200,98751540,8930,8930,8930,8930,0
20240618,133100,98751540,8930,8930,8930,8930,0
20240618,133000,98751540,8930,8930,8930,8930,0
20240618,132900,98751540,8930,8930,8930,8930,0
20240618,132800,98751540,8930,8930,8930,8930,0
20240618,132700,98751540,8930,8930,8930,8930,0
20240618,132600,98751540,8930,8930,8930,8930,0
20240618,132500,98751540,8930,8930,8930,8930,0
20240618,132400,98751540,8930,8930,8930,8930,0
20240618,132300,98751540,8930,8930,8930,8930,62
20240618,132200,98197880,8920,8920,8920,8920,0
20240618,132100,98197880,8920,8920,8920,8920,0
20240618,132000,98197880,8920,8930,8930,8920,59
20240618,131900,97671080,8940,8940,8940,8940,9
20240618,131800,97590620,8940,8940,8940,8940,0
20240618,131700,97590620,8940,8940,8940,8940,0
20240618,131600,97590620,8940,8930,8940,8930,10
20240618,131500,97501270,8910,8910,8910,8910,0
20240618,131400,97501270,8910,8910,8910,8910,0
20240618,131300,97501270,8910,8910,8910,8910,0
20240618,131200,97501270,8910,8910,8910,8910,0
20240618,131100,97501270,8910,8910,8910,8910,0
20240618,131000,97501270,8910,8920,8920,8910,69
20240618,130900,96885980,8910,8920,8920,8910,5
20240618,130800,96841420,8910,8910,8910,8910,0
20240618,130700,96841420,8910,8910,8910,8910,0
20240618,130600,96841420,8910,8910,8910,8910,0
20240618,130500,96841420,8910,8910,8910,8910,0
20240618,130400,96841420,8910,8910,8910,8910,0
20240618,130300,96841420,8910,8910,8910,8910,2
20240618,130200,96823600,8910,8910,8910,8910,0
20240618,130100,96823600,8910,8910,8910,8910,0
20240618,130000,96823600,8910,8910,8910,8910,2
20240618,125900,96805780,8910,8920,8920,8910,144
20240618,125800,95521440,8910,8910,8910,8910,0
20240618,125700,95521440,8910,8910,8910,8910,0
20240618,125600,95521440,8910,8910,8910,8910,0
20240618,125500,95521440,8910,8910,8910,8910,1
20240618,125400,95512530,8910,8910,8910,8910,44
20240618,125300,95120490,8910,8910,8910,8910,0
20240618,125200,95120490,8910,8910,8910,8910,0
20240618,125100,95120490,8910,8910,8910,8910,5
20240618,125000,95075940,8920,8920,8920,8920,0
20240618,124900,95075940,8920,8920,8920,8920,20
20240618,124800,94897540,8910,8910,8910,8910,0
20240618,124700,94897540,8910,8910,8910,8910,5
20240618,124600,94852990,8910,8910,8910,8910,0
20240618,124500,94852990,8910,8910,8910,8910,3
20240618,124400,94826260,8910,8910,8910,8910,0
20240618,124300,94826260,8910,8910,8910,8910,0
20240618,124200,94826260,8910,8920,8920,8910,12
20240618,124100,94719280,8910,8910,8910,8910,0
20240618,124000,94719280,8910,8910,8910,8910,0
20240618,123900,94719280,8910,8910,8910,8910,6
20240618,123800,94665820,8910,8910,8910,8910,85
20240618,123700,93908470,8910,8910,8910,8910,0
20240618,123600,93908470,8910,8910,8910,8910,6
20240618,123500,93855010,8910,8910,8910,8910,0
20240618,123400,93855010,8910,8910,8910,8910,6
20240618,123300,93801550,8910,8910,8910,8910,0
20240618,123200,93801550,8910,8910,8910,8910,6
20240618,123100,93748090,8910,8910,8910,8910,0
20240618,123000,93748090,8910,8910,8910,8910,6
20240618,122900,93694630,8920,8920,8920,8920,0
20240618,122800,93694630,8920,8920,8920,8920,35
20240618,122700,93382430,8910,8910,8910,8910,46
20240618,122600,92972570,8910,8910,8910,8910,0
20240618,122500,92972570,8910,8920,8920,8910,7
20240618,122400,92910190,8910,8910,8910,8910,0
20240618,122300,92910190,8910,8910,8910,8910,6
20240618,122200,92856730,8910,8910,8910,8910,0
20240618,122100,92856730,8910,8910,8910,8910,6
20240618,122000,92803270,8920,8920,8920,8920,0
20240618,121900,92803270,8920,8920,8920,8920,0
20240618,121800,92803270,8920,8920,8920,8920,27
20240618,121700,92562430,8920,8910,8920,8910,16
20240618,121600,92419770,8910,8910,8910,8910,0
20240618,121500,92419770,8910,8910,8910,8910,0
20240618,121400,92419770,8910,8920,8920,8910,7
20240618,121300,92357390,8910,8910,8910,8910,0
20240618,121200,92357390,8910,8910,8910,8910,0
20240618,121100,92357390,8910,8910,8910,8910,0
20240618,121000,92357390,8910,8910,8910,8910,6
20240618,120900,92303930,8910,8910,8910,8910,0
20240618,120800,92303930,8910,8910,8910,8910,90
20240618,120700,91502030,8910,8920,8920,8910,106
20240618,120600,90557520,8920,8920,8920,8920,10
20240618,120500,90468320,8910,8910,8910,8910,3
20240618,120400,90441590,8910,8910,8910,8910,3
20240618,120300,90414860,8910,8910,8910,8910,3
20240618,120200,90388130,8910,8910,8910,8910,6
20240618,120100,90334670,8910,8910,8910,8910,3
20240618,120000,90307940,8910,8920,8920,8910,65
20240618,115900,89728240,8920,8920,8920,8920,55
20240618,115800,89237640,8920,8920,8920,8920,0
20240618,115700,89237640,8920,8920,8920,8920,0
20240618,115600,89237640,8920,8920,8920,8920,1
20240618,115500,89228720,8920,8920,8920,8920,58
20240618,115400,88711360,8930,8930,8930,8930,5
20240618,115300,88666710,8930,8930,8930,8930,2
20240618,115200,88648850,8930,8930,8930,8930,1
20240618,115100,88639920,8930,8930,8930,8930,0
20240618,115000,88639920,8930,8930,8930,8930,1
20240618,114900,88630990,8930,8930,8930,8930,0
20240618,114800,88630990,8930,8930,8930,8930,0
20240618,114700,88630990,8930,8930,8930,8930,0
20240618,114600,88630990,8930,8930,8930,8930,41
20240618,114500,88264860,8920,8930,8930,8920,13
20240618,114400,88148800,8930,8930,8930,8930,0
20240618,114300,88148800,8930,8920,8930,8920,21
20240618,114200,87961290,8920,8920,8920,8920,0
20240618,114100,87961290,8920,8930,8930,8920,7
20240618,114000,87898800,8930,8930,8930,8930,1
20240618,113900,87889870,8920,8920,8920,8920,2
20240618,113800,87872030,8920,8920,8920,8920,2
20240618,113700,87854190,8920,8920,8920,8920,1
20240618,113600,87845270,8920,8920,8920,8920,1
20240618,113500,87836350,8920,8920,8920,8920,0
20240618,113400,87836350,8920,8920,8920,8920,1
20240618,113300,87827430,8920,8920,8920,8920,1
20240618,113200,87818510,8920,8920,8920,8920,15
20240618,113100,87684710,8920,8920,8920,8920,0
20240618,113000,87684710,8920,8920,8920,8920,1
20240618,112900,87675790,8920,8930,8930,8920,20
20240618,112800,87497330,8930,8930,8930,8930,4
20240618,112700,87461610,8920,8920,8920,8920,0
20240618,112600,87461610,8920,8920,8920,8920,0
20240618,112500,87461610,8920,8920,8920,8920,33
20240618,112400,87167250,8930,8920,8930,8920,10
20240618,112300,87077960,8920,8920,8920,8920,1
20240618,112200,87069040,8920,8920,8920,8920,1
20240618,112100,87060120,8920,8920,8920,8920,2
20240618,112000,87042280,8920,8920,8920,8920,2
20240618,111900,87024440,8920,8920,8920,8920,4
20240618,111800,86988760,8920,8920,8920,8920,4
20240618,111700,86953080,8920,8920,8920,8920,4
20240618,111600,86917400,8920,8930,8930,8920,5
20240618,111500,86872790,8920,8920,8920,8920,3
20240618,111400,86846030,8920,8920,8920,8920,2
20240618,111300,86828190,8920,8920,8920,8920,2
20240618,111200,86810350,8920,8920,8920,8920,4
20240618,111100,86774670,8920,8920,8920,8920,2
20240618,111000,86756830,8920,8920,8920,8920,2
20240618,110900,86738990,8920,8920,8920,8920,0
20240618,110800,86738990,8920,8920,8920,8920,2
20240618,110700,86721150,8930,8930,8930,8930,1
20240618,110600,86712220,8930,8930,8930,8930,1
20240618,110500,86703290,8920,8920,8920,8920,2
20240618,110400,86685450,8920,8920,8920,8920,2
20240618,110300,86667610,8920,8920,8920,8920,2
20240618,110200,86649770,8920,8920,8920,8920,2
20240618,110100,86631930,8920,8920,8920,8920,2
20240618,110000,86614090,8920,8920,8920,8920,0
20240618,105900,86614090,8920,8920,8920,8920,0
20240618,105800,86614090,8920,8920,8920,8920,0
20240618,105700,86614090,8920,8920,8920,8920,26
20240618,105600,86382170,8920,8920,8920,8920,0
20240618,105500,86382170,8920,8920,8920,8920,11
20240618,105400,86284050,8910,8910,8910,8910,3
20240618,105300,86257320,8910,8910,8910,8910,3
20240618,105200,86230590,8900,8930,8930,8900,1289
20240618,105100,74742520,8930,8930,8930,8930,0
20240618,105000,74742520,8930,8930,8930,8930,46
20240618,104900,74331740,8930,8930,8930,8930,63
20240618,104800,73769150,8920,8930,8930,8920,500
20240618,104700,69307080,8930,8940,8940,8930,53
20240618,104600,68833340,8940,8940,8940,8940,0
20240618,104500,68833340,8940,8940,8940,8940,0
20240618,104400,68833340,8940,8940,8940,8940,0
20240618,104300,68833340,8940,8940,8940,8940,0
20240618,104200,68833340,8940,8950,8950,8940,47
20240618,104100,68412900,8950,8950,8950,8950,104
20240618,104000,67482100,8950,8950,8950,8950,0
20240618,103900,67482100,8950,8950,8950,8950,0
20240618,103800,67482100,8950,8950,8950,8950,0
20240618,103700,67482100,8950,8950,8950,8950,0
20240618,103600,67482100,8950,8950,8950,8950,0
20240618,103500,67482100,8950,8950,8950,8950,0
20240618,103400,67482100,8950,8950,8950,8950,3
20240618,103300,67455250,8950,8970,8980,8950,525
20240618,103200,62741770,8970,8970,8970,8970,0
20240618,103100,62741770,8970,8970,8970,8970,0
20240618,103000,62741770,8970,8970,8970,8970,0
20240618,102900,62741770,8970,8970,8970,8970,4
20240618,102800,62705890,8950,8950,8950,8950,0
20240618,102700,62705890,8950,8950,8950,8950,0
20240618,102600,62705890,8950,8950,8950,8950,15
20240618,102500,62571640,8940,8940,8940,8940,0
20240618,102400,62571640,8940,8940,8940,8940,0
20240618,102300,62571640,8940,8940,8940,8940,0
20240618,102200,62571640,8940,8940,8940,8940,0
20240618,102100,62571640,8940,8940,8940,8940,0
20240618,102000,62571640,8940,8940,8940,8940,0
20240618,101900,62571640,8940,8940,8940,8940,31
20240618,101800,62294500,8930,8930,8930,8930,0
20240618,101700,62294500,8930,8930,8930,8930,1
20240618,101600,62285570,8930,8940,8940,8930,72
20240618,101500,61641930,8940,8940,8940,8940,4
20240618,101400,61606170,8930,8930,8930,8930,0
20240618,101300,61606170,8930,8930,8930,8930,0
20240618,101200,61606170,8930,8930,8930,8930,141
20240618,101100,60347040,8930,8930,8930,8930,4
20240618,101000,60311320,8950,8950,8950,8950,0
20240618,100900,60311320,8950,8950,8950,8950,0
20240618,100800,60311320,8950,8950,8950,8950,2
20240618,100700,60293420,8950,8950,8950,8950,5
20240618,100600,60248670,8950,8950,8950,8950,50
20240618,100500,59801170,8950,8930,8950,8930,57
20240618,100400,59292120,8920,8930,8930,8920,268
20240618,100300,56899060,8930,8920,8930,8920,25
20240618,100200,56676010,8930,8930,8930,8930,1
20240618,100100,56667080,8920,8920,8920,8920,21
20240618,100000,56479760,8940,8940,8940,8940,0
20240618,095900,56479760,8940,8940,8940,8940,0
20240618,095800,56479760,8940,8930,8940,8930,57
20240618,095700,55970730,8930,8930,8930,8930,7
20240618,095600,55908220,8920,8920,8920,8920,0
20240618,095500,55908220,8920,8920,8920,8920,5
20240618,095400,55863620,8920,8920,8920,8920,4
20240618,095300,55827940,8920,8920,8920,8920,144
20240618,095200,54543460,8920,8920,8920,8920,3
20240618,095100,54516700,8920,8920,8920,8920,3
20240618,095000,54489940,8930,8930,8930,8930,0
20240618,094900,54489940,8930,8930,8930,8930,0
20240618,094800,54489940,8930,8930,8930,8930,14
20240618,094700,54364920,8920,8910,8920,8910,9
20240618,094600,54284680,8910,8910,8910,8910,0
20240618,094500,54284680,8910,8910,8910,8910,8
20240618,094400,54213400,8910,8910,8910,8910,6
20240618,094300,54159940,8910,8910,8910,8910,604
20240618,094200,48778300,8910,8910,8910,8910,1
20240618,094100,48769390,8910,8920,8920,8910,516
20240618,094000,44171490,8920,8920,8920,8920,17
20240618,093900,44019850,8940,8920,8940,8920,184
20240618,093800,42376320,8930,8930,8930,8930,1
20240618,093700,42367390,8910,8910,8910,8910,121
20240618,093600,41289280,8900,8900,8900,8900,0
20240618,093500,41289280,8900,8900,8900,8900,0
20240618,093400,41289280,8900,8930,8930,8900,2
20240618,093300,41271450,8940,8930,8940,8930,17
20240618,093200,41119480,8940,8910,8940,8900,166
20240618,093100,39640070,8910,8940,8940,8900,1037
20240618,093000,30396530,8950,8950,8950,8950,1
20240618,092900,30387580,8950,8950,8950,8950,0
20240618,092800,30387580,8950,8950,8950,8950,1
20240618,092700,30378630,8940,8960,8960,8940,400
20240618,092600,26798910,8960,8960,8960,8960,1
20240618,092500,26789950,8960,8960,8960,8960,0
20240618,092400,26789950,8960,8960,8960,8960,0
20240618,092300,26789950,8960,8960,8960,8960,418
20240618,092200,23044670,8960,8980,8980,8960,386
20240618,092100,19582310,8970,8970,8970,8970,2
20240618,092000,19564370,8970,8970,8970,8970,0
20240618,091900,19564370,8970,8970,8970,8970,20
20240618,091800,19384970,8980,8990,8990,8980,110
20240618,091700,18397130,9000,9000,9000,9000,0
20240618,091600,18397130,9000,9000,9000,9000,501
20240618,091500,13888130,9000,9000,9000,9000,0
20240618,091400,13888130,9000,9000,9000,9000,0
20240618,091300,13888130,9000,8990,9000,8990,214
20240618,091200,11962440,9000,8990,9000,8990,389
20240618,091100,8465320,9000,8990,9000,8990,12
20240618,091000,8357330,9000,9000,9000,9000,0
20240618,090900,8357330,9000,9000,9000,9000,5
20240618,090800,8312330,9000,9000,9000,9000,0
20240618,090700,8312330,9000,9000,9000,9000,0
20240618,090600,8312330,9000,9000,9000,9000,30
20240618,090500,8042330,9000,9000,9000,9000,15
20240618,090400,7907330,9000,8960,9000,8960,109
20240618,090300,6930490,8960,8960,8960,8950,5
20240618,090200,6885700,8950,8950,8950,8950,0
20240618,090100,6885700,8950,8960,8960,8950,467
20240618,090000,2705920,8960,8960,8960,8960,302