stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,193100,608200145,2900,2900,2900,2900,5730
20240618,193000,608200145,2900,2900,2900,2900,0
20240618,192900,608200145,2900,2900,2900,2900,0
20240618,192800,608200145,2900,2900,2900,2900,0
20240618,192700,608200145,2900,2900,2900,2900,0
20240618,192600,608200145,2900,2900,2900,2900,0
20240618,192500,608200145,2900,2900,2900,2900,0
20240618,192400,608200145,2900,2900,2900,2900,0
20240618,192300,608200145,2900,2900,2900,2900,0
20240618,192200,608200145,2900,2900,2900,2900,0
20240618,192100,608200145,2900,2900,2900,2900,0
20240618,192000,608200145,2900,2900,2900,2900,0
20240618,191900,608200145,2900,2900,2900,2900,0
20240618,191800,608200145,2900,2900,2900,2900,0
20240618,191700,608200145,2900,2900,2900,2900,0
20240618,191600,608200145,2900,2900,2900,2900,0
20240618,191500,608200145,2900,2900,2900,2900,0
20240618,191400,608200145,2900,2900,2900,2900,0
20240618,191300,608200145,2900,2900,2900,2900,0
20240618,191200,608200145,2900,2900,2900,2900,0
20240618,191100,608200145,2900,2900,2900,2900,0
20240618,191000,608200145,2900,2900,2900,2900,0
20240618,190900,608200145,2900,2900,2900,2900,0
20240618,190800,608200145,2900,2900,2900,2900,0
20240618,190700,608200145,2900,2900,2900,2900,0
20240618,190600,608200145,2900,2900,2900,2900,0
20240618,190500,608200145,2900,2900,2900,2900,0
20240618,190400,608200145,2900,2900,2900,2900,0
20240618,190300,608200145,2900,2900,2900,2900,0
20240618,190200,608200145,2900,2900,2900,2900,0
20240618,190100,608200145,2900,2900,2900,2900,5730
20240618,190000,608200145,2900,2900,2900,2900,0
20240618,185900,608200145,2900,2900,2900,2900,0
20240618,185800,608200145,2900,2900,2900,2900,0
20240618,185700,608200145,2900,2900,2900,2900,0
20240618,185600,608200145,2900,2900,2900,2900,0
20240618,185500,608200145,2900,2900,2900,2900,0
20240618,185400,608200145,2900,2900,2900,2900,0
20240618,185300,608200145,2900,2900,2900,2900,0
20240618,185200,608200145,2900,2900,2900,2900,0
20240618,185100,608200145,2900,2900,2900,2900,0
20240618,185000,608200145,2900,2900,2900,2900,0
20240618,184900,608200145,2900,2900,2900,2900,0
20240618,184800,608200145,2900,2900,2900,2900,0
20240618,184700,608200145,2900,2900,2900,2900,0
20240618,184600,608200145,2900,2900,2900,2900,0
20240618,184500,608200145,2900,2900,2900,2900,0
20240618,184400,608200145,2900,2900,2900,2900,0
20240618,184300,608200145,2900,2900,2900,2900,0
20240618,184200,608200145,2900,2900,2900,2900,0
20240618,184100,608200145,2900,2900,2900,2900,0
20240618,184000,608200145,2900,2900,2900,2900,0
20240618,183900,608200145,2900,2900,2900,2900,0
20240618,183800,608200145,2900,2900,2900,2900,0
20240618,183700,608200145,2900,2900,2900,2900,0
20240618,183600,608200145,2900,2900,2900,2900,0
20240618,183500,608200145,2900,2900,2900,2900,0
20240618,183400,608200145,2900,2900,2900,2900,0
20240618,183300,608200145,2900,2900,2900,2900,0
20240618,183200,608200145,2900,2900,2900,2900,0
20240618,183100,608200145,2900,2900,2900,2900,5730
20240618,183000,608200145,2900,2900,2900,2900,0
20240618,182900,608200145,2900,2900,2900,2900,0
20240618,182800,608200145,2900,2900,2900,2900,0
20240618,182700,608200145,2900,2900,2900,2900,0
20240618,182600,608200145,2900,2900,2900,2900,0
20240618,182500,608200145,2900,2900,2900,2900,0
20240618,182400,608200145,2900,2900,2900,2900,0
20240618,182300,608200145,2900,2900,2900,2900,0
20240618,182200,608200145,2900,2900,2900,2900,0
20240618,182100,608200145,2900,2900,2900,2900,0
20240618,182000,608200145,2900,2900,2900,2900,0
20240618,181900,608200145,2900,2900,2900,2900,0
20240618,181800,608200145,2900,2900,2900,2900,0
20240618,181700,608200145,2900,2900,2900,2900,0
20240618,181600,608200145,2900,2900,2900,2900,0
20240618,181500,608200145,2900,2900,2900,2900,0
20240618,181400,608200145,2900,2900,2900,2900,0
20240618,181300,608200145,2900,2900,2900,2900,0
20240618,181200,608200145,2900,2900,2900,2900,0
20240618,181100,608200145,2900,2900,2900,2900,0
20240618,181000,608200145,2900,2900,2900,2900,0
20240618,180900,608200145,2900,2900,2900,2900,0
20240618,180800,608200145,2900,2900,2900,2900,0
20240618,180700,608200145,2900,2900,2900,2900,0
20240618,180600,608200145,2900,2900,2900,2900,0
20240618,180500,608200145,2900,2900,2900,2900,0
20240618,180400,608200145,2900,2900,2900,2900,0
20240618,180300,608200145,2900,2900,2900,2900,0
20240618,180200,608200145,2900,2900,2900,2900,0
20240618,180100,608200145,2900,2900,2900,2900,5730
20240618,180000,608200145,2900,2900,2900,2900,0
20240618,175900,608200145,2900,2900,2900,2900,0
20240618,175800,608200145,2900,2900,2900,2900,0
20240618,175700,608200145,2900,2900,2900,2900,0
20240618,175600,608200145,2900,2900,2900,2900,0
20240618,175500,608200145,2900,2900,2900,2900,0
20240618,175400,608200145,2900,2900,2900,2900,0
20240618,175300,608200145,2900,2900,2900,2900,0
20240618,175200,608200145,2900,2900,2900,2900,0
20240618,175100,608200145,2900,2900,2900,2900,0
20240618,175000,608200145,2900,2900,2900,2900,0
20240618,174900,608200145,2900,2900,2900,2900,0
20240618,174800,608200145,2900,2900,2900,2900,0
20240618,174700,608200145,2900,2900,2900,2900,0
20240618,174600,608200145,2900,2900,2900,2900,0
20240618,174500,608200145,2900,2900,2900,2900,0
20240618,174400,608200145,2900,2900,2900,2900,0
20240618,174300,608200145,2900,2900,2900,2900,0
20240618,174200,608200145,2900,2900,2900,2900,0
20240618,174100,608200145,2900,2900,2900,2900,0
20240618,174000,608200145,2900,2900,2900,2900,0
20240618,173900,608200145,2900,2900,2900,2900,0
20240618,173800,608200145,2900,2900,2900,2900,0
20240618,173700,608200145,2900,2900,2900,2900,0
20240618,173600,608200145,2900,2900,2900,2900,0
20240618,173500,608200145,2900,2900,2900,2900,0
20240618,173400,608200145,2900,2900,2900,2900,0
20240618,173300,608200145,2900,2900,2900,2900,0
20240618,173200,608200145,2900,2900,2900,2900,0
20240618,173100,608200145,2900,2900,2900,2900,5730
20240618,173000,608200145,2900,2900,2900,2900,0
20240618,172900,608200145,2900,2900,2900,2900,0
20240618,172800,608200145,2900,2900,2900,2900,0
20240618,172700,608200145,2900,2900,2900,2900,0
20240618,172600,608200145,2900,2900,2900,2900,0
20240618,172500,608200145,2900,2900,2900,2900,0
20240618,172400,608200145,2900,2900,2900,2900,0
20240618,172300,608200145,2900,2900,2900,2900,0
20240618,172200,608200145,2900,2900,2900,2900,0
20240618,172100,608200145,2900,2900,2900,2900,0
20240618,172000,608200145,2900,2900,2900,2900,0
20240618,171900,608200145,2900,2900,2900,2900,0
20240618,171800,608200145,2900,2900,2900,2900,0
20240618,171700,608200145,2900,2900,2900,2900,0
20240618,171600,608200145,2900,2900,2900,2900,0
20240618,171500,608200145,2900,2900,2900,2900,0
20240618,171400,608200145,2900,2900,2900,2900,0
20240618,171300,608200145,2900,2900,2900,2900,0
20240618,171200,608200145,2900,2900,2900,2900,0
20240618,171100,608200145,2900,2900,2900,2900,0
20240618,171000,608200145,2900,2900,2900,2900,0
20240618,170900,608200145,2900,2900,2900,2900,0
20240618,170800,608200145,2900,2900,2900,2900,0
20240618,170700,608200145,2900,2900,2900,2900,0
20240618,170600,608200145,2900,2900,2900,2900,0
20240618,170500,608200145,2900,2900,2900,2900,0
20240618,170400,608200145,2900,2900,2900,2900,0
20240618,170300,608200145,2900,2900,2900,2900,0
20240618,170200,608200145,2900,2900,2900,2900,0
20240618,170100,608200145,2900,2900,2900,2900,5730
20240618,170000,608200145,2900,2900,2900,2900,0
20240618,165900,608200145,2900,2900,2900,2900,0
20240618,165800,608200145,2900,2900,2900,2900,0
20240618,165700,608200145,2900,2900,2900,2900,0
20240618,165600,608200145,2900,2900,2900,2900,0
20240618,165500,608200145,2900,2900,2900,2900,0
20240618,165400,608200145,2900,2900,2900,2900,0
20240618,165300,608200145,2900,2900,2900,2900,0
20240618,165200,608200145,2900,2900,2900,2900,0
20240618,165100,608200145,2900,2900,2900,2900,0
20240618,165000,608200145,2900,2900,2900,2900,0
20240618,164900,608200145,2900,2900,2900,2900,0
20240618,164800,608200145,2900,2900,2900,2900,0
20240618,164700,608200145,2900,2900,2900,2900,0
20240618,164600,608200145,2900,2900,2900,2900,0
20240618,164500,608200145,2900,2900,2900,2900,0
20240618,164400,608200145,2900,2900,2900,2900,0
20240618,164300,608200145,2900,2900,2900,2900,0
20240618,164200,608200145,2900,2900,2900,2900,0
20240618,164100,608200145,2900,2900,2900,2900,0
20240618,164000,608200145,2900,2900,2900,2900,0
20240618,163900,608200145,2900,2900,2900,2900,0
20240618,163800,608200145,2900,2900,2900,2900,0
20240618,163700,608200145,2900,2900,2900,2900,0
20240618,163600,608200145,2900,2900,2900,2900,0
20240618,163500,608200145,2900,2900,2900,2900,0
20240618,163400,608200145,2900,2900,2900,2900,0
20240618,163300,608200145,2900,2900,2900,2900,0
20240618,163200,608200145,2900,2900,2900,2900,0
20240618,163100,608200145,2900,2900,2900,2900,5730
20240618,163000,608200145,2900,2900,2900,2900,0
20240618,162900,608200145,2900,2900,2900,2900,0
20240618,162800,608200145,2900,2900,2900,2900,0
20240618,162700,608200145,2900,2900,2900,2900,0
20240618,162600,608200145,2900,2900,2900,2900,0
20240618,162500,608200145,2900,2900,2900,2900,0
20240618,162400,608200145,2900,2900,2900,2900,0
20240618,162300,608200145,2900,2900,2900,2900,0
20240618,162200,608200145,2900,2900,2900,2900,0
20240618,162100,608200145,2900,2900,2900,2900,0
20240618,162000,608200145,2900,2900,2900,2900,0
20240618,161900,608200145,2900,2900,2900,2900,0
20240618,161800,608200145,2900,2900,2900,2900,0
20240618,161700,608200145,2900,2900,2900,2900,0
20240618,161600,608200145,2900,2900,2900,2900,0
20240618,161500,608200145,2900,2900,2900,2900,0
20240618,161400,608200145,2900,2900,2900,2900,0
20240618,161300,608200145,2900,2900,2900,2900,0
20240618,161200,608200145,2900,2900,2900,2900,0
20240618,161100,608200145,2900,2900,2900,2900,0
20240618,161000,608200145,2900,2900,2900,2900,0
20240618,160900,608200145,2900,2900,2900,2900,0
20240618,160800,608200145,2900,2900,2900,2900,0
20240618,160700,608200145,2900,2900,2900,2900,0
20240618,160600,608200145,2900,2900,2900,2900,0
20240618,160500,608200145,2900,2900,2900,2900,0
20240618,160400,608200145,2900,2900,2900,2900,0
20240618,160300,608200145,2900,2900,2900,2900,0
20240618,160200,608200145,2900,2900,2900,2900,0
20240618,160100,608200145,2900,2900,2900,2900,5730
20240618,160000,608200145,2900,2900,2900,2900,0
20240618,155900,608200145,2900,2900,2900,2900,0
20240618,155800,608200145,2900,2900,2900,2900,0
20240618,155700,608200145,2900,2900,2900,2900,0
20240618,155600,608200145,2900,2900,2900,2900,0
20240618,155500,608200145,2900,2900,2900,2900,0
20240618,155400,608200145,2900,2900,2900,2900,0
20240618,155300,608200145,2900,2900,2900,2900,0
20240618,155200,608200145,2900,2900,2900,2900,0
20240618,155100,608200145,2900,2900,2900,2900,0
20240618,155000,608200145,2900,2900,2900,2900,0
20240618,154900,608200145,2900,2900,2900,2900,0
20240618,154800,608200145,2900,2900,2900,2900,0
20240618,154700,608200145,2900,2900,2900,2900,0
20240618,154600,608200145,2900,2900,2900,2900,0
20240618,154500,608200145,2900,2900,2900,2900,0
20240618,154400,608200145,2900,2900,2900,2900,0
20240618,154300,608200145,2900,2900,2900,2900,0
20240618,154200,608200145,2900,2900,2900,2900,0
20240618,154100,608200145,2900,2900,2900,2900,0
20240618,154000,608200145,2900,2900,2900,2900,0
20240618,153900,608200145,2900,2900,2900,2900,0
20240618,153800,608200145,2900,2900,2900,2900,0
20240618,153700,608200145,2900,2900,2900,2900,0
20240618,153600,608200145,2900,2900,2900,2900,0
20240618,153500,608200145,2900,2900,2900,2900,0
20240618,153400,608200145,2900,2900,2900,2900,0
20240618,153300,608200145,2900,2900,2900,2900,0
20240618,153200,608200145,2900,2900,2900,2900,0
20240618,153100,608200145,2900,2900,2900,2900,5730
20240618,153000,608200145,2900,2900,2900,2900,5730
20240618,152900,591583145,2935,2935,2935,2935,0
20240618,152800,591583145,2935,2935,2935,2935,0
20240618,152700,591583145,2935,2935,2935,2935,0
20240618,152600,591583145,2935,2935,2935,2935,0
20240618,152500,591583145,2935,2935,2935,2935,0
20240618,152400,591583145,2935,2935,2935,2935,0
20240618,152300,591583145,2935,2935,2935,2935,0
20240618,152200,591583145,2935,2935,2935,2935,0
20240618,152100,591583145,2935,2935,2935,2935,0
20240618,152000,591583145,2935,2935,2935,2935,0
20240618,151900,591583145,2935,2935,2935,2935,18
20240618,151800,591530315,2935,2935,2935,2935,0
20240618,151700,591530315,2935,2920,2935,2920,537
20240618,151600,589962125,2935,2920,2935,2920,21
20240618,151500,589900640,2915,2920,2920,2915,1736
20240618,151400,584838330,2935,2935,2935,2935,0
20240618,151300,584838330,2935,2920,2935,2920,1710
20240618,151200,579844965,2925,2925,2925,2925,390
20240618,151100,578704215,2925,2925,2925,2925,380
20240618,151000,577592715,2940,2925,2940,2920,354
20240618,150900,576557425,2940,2940,2940,2940,1
20240618,150800,576554485,2925,2925,2925,2925,0
20240618,150700,576554485,2925,2925,2925,2925,0
20240618,150600,576554485,2925,2925,2925,2925,40
20240618,150500,576437485,2925,2930,2945,2920,1178
20240618,150400,572994300,2945,2945,2945,2945,0
20240618,150300,572994300,2945,2945,2945,2925,1372
20240618,150200,568980760,2925,2935,2935,2925,663
20240618,150100,567040360,2945,2945,2945,2945,0
20240618,150000,567040360,2945,2945,2945,2945,0
20240618,145900,567040360,2945,2945,2945,2945,0
20240618,145800,567040360,2945,2945,2945,2945,0
20240618,145700,567040360,2945,2945,2945,2945,11
20240618,145600,567007965,2940,2940,2940,2940,5
20240618,145500,566993265,2945,2935,2945,2935,13
20240618,145400,566955000,2945,2945,2945,2945,0
20240618,145300,566955000,2945,2945,2945,2945,0
20240618,145200,566955000,2945,2945,2945,2945,10
20240618,145100,566925550,2920,2925,2925,2920,352
20240618,145000,565897205,2945,2945,2945,2920,323
20240618,144900,564953180,2945,2945,2945,2945,11
20240618,144800,564920785,2935,2950,2950,2935,28
20240618,144700,564838560,2920,2950,2950,2920,616
20240618,144600,563033135,2935,2935,2935,2935,0
20240618,144500,563033135,2935,2935,2935,2935,524
20240618,144400,561495195,2950,2930,2950,2920,3679
20240618,144300,550748545,2950,2950,2950,2950,1
20240618,144200,550745595,2935,2935,2935,2935,0
20240618,144100,550745595,2935,2935,2935,2935,988
20240618,144000,547845815,2955,2955,2955,2955,0
20240618,143900,547845815,2955,2955,2955,2955,0
20240618,143800,547845815,2955,2955,2955,2955,0
20240618,143700,547845815,2955,2955,2955,2955,1
20240618,143600,547842860,2930,2935,2935,2930,385
20240618,143500,546712890,2935,2935,2935,2935,1716
20240618,143400,541676430,2935,2935,2935,2935,1000
20240618,143300,538741430,2935,2935,2935,2935,1000
20240618,143200,535806430,2935,2925,2935,2925,18
20240618,143100,535753670,2935,2935,2935,2935,0
20240618,143000,535753670,2935,2935,2935,2935,0
20240618,142900,535753670,2935,2935,2935,2935,0
20240618,142800,535753670,2935,2935,2935,2935,10
20240618,142700,535724320,2925,2930,2935,2925,1098
20240618,142600,532505375,2935,2935,2935,2935,11
20240618,142500,532473090,2920,2920,2920,2920,0
20240618,142400,532473090,2920,2930,2930,2920,848
20240618,142300,529996880,2935,2935,2935,2935,1
20240618,142200,529993945,2925,2925,2925,2925,0
20240618,142100,529993945,2925,2925,2925,2925,1407
20240618,142000,525878470,2925,2925,2925,2925,1
20240618,141900,525875545,2925,2930,2935,2925,6012
20240618,141800,508277040,2935,2935,2935,2935,13
20240618,141700,508238885,2935,2935,2935,2935,13
20240618,141600,508200730,2935,2935,2940,2935,378
20240618,141500,507091295,2940,2940,2940,2940,0
20240618,141400,507091295,2940,2945,2945,2930,909
20240618,141300,504420875,2945,2945,2945,2945,0
20240618,141200,504420875,2945,2945,2945,2945,11
20240618,141100,504388480,2945,2940,2945,2940,71
20240618,141000,504179735,2940,2940,2940,2940,0
20240618,140900,504179735,2940,2940,2940,2940,50
20240618,140800,504032735,2945,2945,2945,2945,0
20240618,140700,504032735,2945,2945,2945,2945,0
20240618,140600,504032735,2945,2930,2945,2930,1056
20240618,140500,500938490,2930,2940,2945,2930,900
20240618,140400,498299090,2960,2950,2970,2945,866
20240618,140300,495746805,2955,2955,2960,2955,25
20240618,140200,495672880,2960,2960,2960,2955,56
20240618,140100,495507125,2960,2960,2960,2960,222
20240618,140000,494850005,2960,2960,2960,2960,50
20240618,135900,494702005,2960,2960,2960,2960,0
20240618,135800,494702005,2960,2955,2960,2955,565
20240618,135700,493032130,2955,2960,2970,2955,61
20240618,135600,492851465,2975,2960,2975,2960,1031
20240618,135500,489799390,2960,2950,2960,2950,42
20240618,135400,489675380,2960,2960,2960,2960,13
20240618,135300,489636900,2950,2950,2950,2930,3845
20240618,135200,478351925,2950,2960,2960,2940,8625
20240618,135100,452955145,2965,2965,2970,2965,1513
20240618,135000,448469035,2970,2970,2970,2970,501
20240618,134900,446981065,2975,2970,2975,2950,7688
20240618,134800,424239770,2975,2975,2975,2975,1
20240618,134700,424236795,2965,2960,2965,2960,291
20240618,134600,423374770,2965,2950,2965,2950,1611
20240618,134500,418622155,2955,2985,2985,2950,9401
20240618,134400,390805550,2990,2990,2990,2980,1176
20240618,134300,387298575,3000,3000,3000,3000,5
20240618,134200,387283575,3000,2985,3005,2975,816
20240618,134100,384849115,3000,2995,3005,2995,167
20240618,134000,384347885,2985,3000,3000,2985,2781
20240618,133900,376036195,3000,3005,3005,3000,131
20240618,133800,375643115,3005,3005,3005,3005,1436
20240618,133700,371327935,3005,3015,3030,2995,9110
20240618,133600,343903495,3030,3010,3030,3010,12128
20240618,133500,307294335,3010,3015,3015,3000,1703
20240618,133400,302174145,3015,3020,3020,3005,5958
20240618,133300,284243425,3015,3010,3020,2995,11482
20240618,133200,249696600,3010,3015,3020,2995,5800
20240618,133100,232228955,3015,2990,3020,2990,4353
20240618,133000,219144845,2990,2990,2995,2975,1014
20240618,132900,216111765,2995,3030,3030,2995,1144
20240618,132800,212685425,3005,3000,3040,3000,21952
20240618,132700,146601290,3000,2980,3000,2980,6883
20240618,132600,126014470,2980,2980,2980,2980,5
20240618,132500,125999570,2980,2980,2980,2980,1000
20240618,132400,123019570,2980,2980,2980,2980,0
20240618,132300,123019570,2980,2960,2985,2960,3011
20240618,132200,114073735,2960,2960,2960,2960,0
20240618,132100,114073735,2960,2960,2960,2960,10
20240618,132000,114044135,2960,2960,2960,2960,0
20240618,131900,114044135,2960,2960,2960,2960,0
20240618,131800,114044135,2960,2960,2960,2960,0
20240618,131700,114044135,2960,2960,2960,2960,0
20240618,131600,114044135,2960,2960,2960,2960,0
20240618,131500,114044135,2960,2960,2960,2960,0
20240618,131400,114044135,2960,2960,2960,2960,11
20240618,131300,114011575,2955,2955,2955,2955,0
20240618,131200,114011575,2955,2955,2955,2955,1
20240618,131100,114008620,2960,2960,2960,2960,0
20240618,131000,114008620,2960,2960,2960,2960,0
20240618,130900,114008620,2960,2960,2960,2960,0
20240618,130800,114008620,2960,2960,2960,2960,0
20240618,130700,114008620,2960,2960,2960,2960,0
20240618,130600,114008620,2960,2960,2960,2960,0
20240618,130500,114008620,2960,2960,2960,2960,0
20240618,130400,114008620,2960,2955,2960,2955,11
20240618,130300,113976065,2960,2960,2960,2960,0
20240618,130200,113976065,2960,2960,2960,2960,0
20240618,130100,113976065,2960,2960,2960,2960,0
20240618,130000,113976065,2960,2960,2960,2960,0
20240618,125900,113976065,2960,2960,2960,2960,3
20240618,125800,113967185,2960,2960,2960,2960,0
20240618,125700,113967185,2960,2960,2960,2960,0
20240618,125600,113967185,2960,2960,2960,2960,0
20240618,125500,113967185,2960,2960,2960,2960,6
20240618,125400,113949425,2960,2960,2960,2960,4
20240618,125300,113937585,2960,2960,2960,2960,0
20240618,125200,113937585,2960,2960,2960,2960,5
20240618,125100,113922785,2960,2960,2960,2960,0
20240618,125000,113922785,2960,2960,2960,2960,0
20240618,124900,113922785,2960,2960,2960,2960,0
20240618,124800,113922785,2960,2960,2960,2960,0
20240618,124700,113922785,2960,2960,2960,2960,0
20240618,124600,113922785,2960,2955,2960,2955,76
20240618,124500,113698150,2950,2950,2950,2950,211
20240618,124400,113075700,2950,2950,2950,2950,752
20240618,124300,110857300,2950,2955,2955,2950,676
20240618,124200,108860975,2960,2960,2960,2960,0
20240618,124100,108860975,2960,2960,2960,2960,0
20240618,124000,108860975,2960,2960,2960,2960,1
20240618,123900,108858015,2960,2960,2960,2960,0
20240618,123800,108858015,2960,2960,2960,2960,0
20240618,123700,108858015,2960,2960,2960,2960,13
20240618,123600,108819535,2955,2960,2960,2955,676
20240618,123500,106820760,2965,2965,2965,2965,0
20240618,123400,106820760,2965,2965,2965,2965,0
20240618,123300,106820760,2965,2965,2965,2965,0
20240618,123200,106820760,2965,2965,2965,2965,407
20240618,123100,105614005,2975,2975,2975,2975,0
20240618,123000,105614005,2975,2975,2975,2975,0
20240618,122900,105614005,2975,2975,2975,2975,0
20240618,122800,105614005,2975,2975,2975,2975,0
20240618,122700,105614005,2975,2975,2975,2975,0
20240618,122600,105614005,2975,2975,2975,2975,0
20240618,122500,105614005,2975,2975,2975,2975,0
20240618,122400,105614005,2975,2975,2975,2975,0
20240618,122300,105614005,2975,2975,2975,2975,0
20240618,122200,105614005,2975,2975,2975,2975,0
20240618,122100,105614005,2975,2975,2975,2975,0
20240618,122000,105614005,2975,2975,2975,2975,0
20240618,121900,105614005,2975,2975,2975,2975,0
20240618,121800,105614005,2975,2975,2975,2975,0
20240618,121700,105614005,2975,2975,2975,2975,0
20240618,121600,105614005,2975,2975,2975,2975,0
20240618,121500,105614005,2975,2975,2975,2975,0
20240618,121400,105614005,2975,2975,2975,2975,4
20240618,121300,105602105,2975,2975,2975,2975,0
20240618,121200,105602105,2975,2975,2975,2975,0
20240618,121100,105602105,2975,2975,2975,2975,0
20240618,121000,105602105,2975,2975,2975,2975,11
20240618,120900,105569380,2965,2975,2975,2965,28
20240618,120800,105486250,2950,2950,2950,2950,1648
20240618,120700,100624650,2955,2955,2955,2955,0
20240618,120600,100624650,2955,2955,2955,2955,676
20240618,120500,98627070,2955,2955,2955,2955,668
20240618,120400,96653130,2960,2970,2970,2960,929
20240618,120300,93900085,2995,2995,2995,2995,0
20240618,120200,93900085,2995,2995,2995,2995,11
20240618,120100,93867140,2970,2970,2970,2970,1675
20240618,120000,88892390,2975,2980,2980,2975,1721
20240618,115900,83768015,3000,3000,3000,3000,1644
20240618,115800,78836015,3000,2985,3000,2985,5127
20240618,115700,63481205,2985,2970,2985,2970,2698
20240618,115600,55446390,2955,2955,2955,2955,0
20240618,115500,55446390,2955,2955,2955,2955,0
20240618,115400,55446390,2955,2955,2955,2955,0
20240618,115300,55446390,2955,2955,2955,2955,0
20240618,115200,55446390,2955,2955,2955,2955,0
20240618,115100,55446390,2955,2955,2955,2955,0
20240618,115000,55446390,2955,2955,2955,2955,0
20240618,114900,55446390,2955,2955,2955,2955,0
20240618,114800,55446390,2955,2955,2955,2955,0
20240618,114700,55446390,2955,2965,2965,2955,1725
20240618,114600,50337985,2965,2965,2965,2965,182
20240618,114500,49798355,2965,2965,2965,2965,0
20240618,114400,49798355,2965,2965,2965,2965,0
20240618,114300,49798355,2965,2965,2965,2965,0
20240618,114200,49798355,2965,2965,2965,2965,0
20240618,114100,49798355,2965,2965,2965,2965,0
20240618,114000,49798355,2965,2965,2965,2965,0
20240618,113900,49798355,2965,2965,2965,2965,0
20240618,113800,49798355,2965,2965,2965,2965,0
20240618,113700,49798355,2965,2965,2965,2965,0
20240618,113600,49798355,2965,2965,2965,2965,0
20240618,113500,49798355,2965,2965,2965,2965,0
20240618,113400,49798355,2965,2965,2965,2965,0
20240618,113300,49798355,2965,2970,2970,2965,1624
20240618,113200,44981485,2985,2985,2985,2985,0
20240618,113100,44981485,2985,2985,2985,2985,0
20240618,113000,44981485,2985,2985,2985,2985,0
20240618,112900,44981485,2985,2985,2985,2985,0
20240618,112800,44981485,2985,2985,2985,2985,0
20240618,112700,44981485,2985,2985,2985,2985,11
20240618,112600,44948650,2985,2985,2985,2985,0
20240618,112500,44948650,2985,2985,2985,2985,3
20240618,112400,44939695,2985,2985,2985,2985,0
20240618,112300,44939695,2985,2985,2985,2985,0
20240618,112200,44939695,2985,2985,2985,2985,0
20240618,112100,44939695,2985,2985,2985,2985,0
20240618,112000,44939695,2985,2970,2985,2970,1010
20240618,111900,41939830,2985,2985,2985,2985,0
20240618,111800,41939830,2985,2985,2985,2985,2
20240618,111700,41933860,2985,2975,2985,2975,1152
20240618,111600,38506400,2980,2980,2980,2980,5
20240618,111500,38491500,2980,2980,2980,2980,0
20240618,111400,38491500,2980,2975,2980,2975,1073
20240618,111300,35298960,2985,2985,2985,2985,0
20240618,111200,35298960,2985,2985,2985,2985,0
20240618,111100,35298960,2985,2985,2985,2985,0
20240618,111000,35298960,2985,2985,2985,2985,0
20240618,110900,35298960,2985,2985,2985,2985,0
20240618,110800,35298960,2985,2985,2985,2985,0
20240618,110700,35298960,2985,2985,2985,2985,0
20240618,110600,35298960,2985,2985,2985,2985,0
20240618,110500,35298960,2985,2985,2985,2985,0
20240618,110400,35298960,2985,2985,2985,2985,0
20240618,110300,35298960,2985,2985,2985,2985,0
20240618,110200,35298960,2985,2985,2985,2985,0
20240618,110100,35298960,2985,2985,2985,2985,0
20240618,110000,35298960,2985,2985,2985,2985,0
20240618,105900,35298960,2985,2980,2985,2980,240
20240618,105800,34583705,2980,2980,2980,2980,0
20240618,105700,34583705,2980,2980,2980,2980,104
20240618,105600,34273785,2985,2985,2985,2985,0
20240618,105500,34273785,2985,2985,2985,2985,0
20240618,105400,34273785,2985,2985,2985,2985,0
20240618,105300,34273785,2985,2985,2985,2985,0
20240618,105200,34273785,2985,2985,2985,2985,0
20240618,105100,34273785,2985,2985,2985,2985,0
20240618,105000,34273785,2985,2985,2985,2985,0
20240618,104900,34273785,2985,2985,2985,2985,0
20240618,104800,34273785,2985,2985,2985,2985,0
20240618,104700,34273785,2985,2985,2985,2985,0
20240618,104600,34273785,2985,2985,2985,2985,0
20240618,104500,34273785,2985,2985,2985,2985,0
20240618,104400,34273785,2985,2985,2985,2985,0
20240618,104300,34273785,2985,2985,2985,2985,80
20240618,104200,34034985,2985,2985,2985,2985,0
20240618,104100,34034985,2985,2985,2985,2985,0
20240618,104000,34034985,2985,2985,2985,2985,0
20240618,103900,34034985,2985,2985,2985,2985,0
20240618,103800,34034985,2985,2985,2985,2985,0
20240618,103700,34034985,2985,2985,2985,2985,0
20240618,103600,34034985,2985,2985,2985,2985,0
20240618,103500,34034985,2985,2985,2985,2985,0
20240618,103400,34034985,2985,2985,2985,2985,0
20240618,103300,34034985,2985,2985,2985,2985,0
20240618,103200,34034985,2985,2985,2985,2985,0
20240618,103100,34034985,2985,2985,2985,2985,0
20240618,103000,34034985,2985,2985,2985,2985,0
20240618,102900,34034985,2985,2985,2985,2985,10
20240618,102800,34005135,2975,2975,2975,2975,0
20240618,102700,34005135,2975,2975,2975,2975,9
20240618,102600,33978360,2985,2985,2985,2985,10
20240618,102500,33948510,2975,2975,2975,2975,0
20240618,102400,33948510,2975,2975,2975,2975,0
20240618,102300,33948510,2975,2975,2975,2975,10
20240618,102200,33918760,2985,2985,2985,2985,0
20240618,102100,33918760,2985,2985,2985,2985,0
20240618,102000,33918760,2985,2985,2985,2985,0
20240618,101900,33918760,2985,2985,2985,2985,10
20240618,101800,33888910,2975,2975,2975,2975,1
20240618,101700,33885935,2975,2975,2975,2975,16
20240618,101600,33838335,2975,2975,2975,2975,0
20240618,101500,33838335,2975,2975,2975,2975,0
20240618,101400,33838335,2975,2975,2975,2975,0
20240618,101300,33838335,2975,2975,2975,2975,1
20240618,101200,33835360,2985,2985,2985,2985,0
20240618,101100,33835360,2985,2985,2985,2985,11
20240618,101000,33802525,2975,2975,2975,2975,455
20240618,100900,32448900,2985,2985,2985,2985,0
20240618,100800,32448900,2985,2985,2985,2985,10
20240618,100700,32419050,2975,2975,2975,2975,0
20240618,100600,32419050,2975,2975,2975,2975,1
20240618,100500,32416075,2985,2985,2985,2985,0
20240618,100400,32416075,2985,2985,2985,2985,0
20240618,100300,32416075,2985,2985,2985,2985,1
20240618,100200,32413090,2985,2985,2985,2985,0
20240618,100100,32413090,2985,2985,2985,2985,0
20240618,100000,32413090,2985,2985,2985,2985,0
20240618,095900,32413090,2985,2985,2985,2985,0
20240618,095800,32413090,2985,2985,2985,2985,1
20240618,095700,32410105,2985,2985,2985,2985,1
20240618,095600,32407120,2985,2985,2985,2985,0
20240618,095500,32407120,2985,2985,2985,2985,1
20240618,095400,32404135,2985,2980,2985,2980,23
20240618,095300,32335535,2985,2985,2985,2985,0
20240618,095200,32335535,2985,2985,2985,2985,0
20240618,095100,32335535,2985,2985,2985,2985,10
20240618,095000,32305685,2975,2975,2975,2975,0
20240618,094900,32305685,2975,2975,2975,2975,0
20240618,094800,32305685,2975,2975,2975,2975,0
20240618,094700,32305685,2975,2975,2975,2975,0
20240618,094600,32305685,2975,2980,2980,2975,333
20240618,094500,31315005,2975,2975,2975,2975,0
20240618,094400,31315005,2975,2975,2975,2975,0
20240618,094300,31315005,2975,2975,2975,2975,0
20240618,094200,31315005,2975,2975,2975,2975,1
20240618,094100,31312030,2985,2985,2985,2985,0
20240618,094000,31312030,2985,2985,2985,2985,0
20240618,093900,31312030,2985,2985,2985,2985,0
20240618,093800,31312030,2985,2985,2985,2985,0
20240618,093700,31312030,2985,2985,2985,2985,1
20240618,093600,31309045,2985,2985,2985,2985,10
20240618,093500,31279195,2975,2975,2975,2975,0
20240618,093400,31279195,2975,2975,2975,2975,30
20240618,093300,31189945,2985,2985,2985,2985,0
20240618,093200,31189945,2985,2985,2985,2985,0
20240618,093100,31189945,2985,2985,2985,2985,0
20240618,093000,31189945,2985,2985,2985,2985,0
20240618,092900,31189945,2985,2985,2985,2985,0
20240618,092800,31189945,2985,2985,2985,2985,0
20240618,092700,31189945,2985,2985,2985,2985,0
20240618,092600,31189945,2985,2980,2985,2980,101
20240618,092500,30888910,2975,2980,2980,2975,34
20240618,092400,30787755,2980,2980,2980,2980,0
20240618,092300,30787755,2980,2980,2980,2980,0
20240618,092200,30787755,2980,2980,2980,2980,11
20240618,092100,30754975,2975,2975,2975,2975,0
20240618,092000,30754975,2975,2975,2975,2975,15
20240618,091900,30710350,2975,2975,2975,2975,0
20240618,091800,30710350,2975,2975,2975,2975,2
20240618,091700,30704400,2980,2980,2980,2980,0
20240618,091600,30704400,2980,2980,2980,2980,10
20240618,091500,30674600,2975,2975,2975,2975,433
20240618,091400,29386425,2975,2975,2975,2975,22
20240618,091300,29320975,2975,2970,2975,2965,759
20240618,091200,27066740,2980,2980,2980,2980,0
20240618,091100,27066740,2980,2980,2980,2980,0
20240618,091000,27066740,2980,2980,2980,2980,0
20240618,090900,27066740,2980,2970,2980,2970,56
20240618,090800,26900275,2975,2970,2975,2965,849
20240618,090700,24378780,2975,2980,2980,2975,66
20240618,090600,24182365,2980,2980,2980,2980,60
20240618,090500,24003565,2980,2980,2980,2980,0
20240618,090400,24003565,2980,2970,2980,2965,543
20240618,090300,22391355,2975,2975,2975,2975,11
20240618,090200,22358630,2985,2985,2985,2975,658
20240618,090100,20395470,2990,2990,2995,2990,4326
20240618,090000,7460525,2990,2995,2995,2990,2491