stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,194100,7450990270,2955,2955,2955,2955,12380
20240618,194000,7450990270,2955,2955,2955,2955,0
20240618,193900,7450990270,2955,2955,2955,2955,0
20240618,193800,7450990270,2955,2955,2955,2955,0
20240618,193700,7450990270,2955,2955,2955,2955,0
20240618,193600,7450990270,2955,2955,2955,2955,0
20240618,193500,7450990270,2955,2955,2955,2955,0
20240618,193400,7450990270,2955,2955,2955,2955,0
20240618,193300,7450990270,2955,2955,2955,2955,0
20240618,193200,7450990270,2955,2955,2955,2955,0
20240618,193100,7450990270,2955,2955,2955,2955,0
20240618,193000,7450990270,2955,2955,2955,2955,0
20240618,192900,7450990270,2955,2955,2955,2955,0
20240618,192800,7450990270,2955,2955,2955,2955,0
20240618,192700,7450990270,2955,2955,2955,2955,0
20240618,192600,7450990270,2955,2955,2955,2955,0
20240618,192500,7450990270,2955,2955,2955,2955,0
20240618,192400,7450990270,2955,2955,2955,2955,0
20240618,192300,7450990270,2955,2955,2955,2955,0
20240618,192200,7450990270,2955,2955,2955,2955,0
20240618,192100,7450990270,2955,2955,2955,2955,0
20240618,192000,7450990270,2955,2955,2955,2955,0
20240618,191900,7450990270,2955,2955,2955,2955,0
20240618,191800,7450990270,2955,2955,2955,2955,0
20240618,191700,7450990270,2955,2955,2955,2955,0
20240618,191600,7450990270,2955,2955,2955,2955,0
20240618,191500,7450990270,2955,2955,2955,2955,0
20240618,191400,7450990270,2955,2955,2955,2955,0
20240618,191300,7450990270,2955,2955,2955,2955,0
20240618,191200,7450990270,2955,2955,2955,2955,0
20240618,191100,7450990270,2955,2955,2955,2955,12380
20240618,191000,7450990270,2955,2955,2955,2955,0
20240618,190900,7450990270,2955,2955,2955,2955,0
20240618,190800,7450990270,2955,2955,2955,2955,0
20240618,190700,7450990270,2955,2955,2955,2955,0
20240618,190600,7450990270,2955,2955,2955,2955,0
20240618,190500,7450990270,2955,2955,2955,2955,0
20240618,190400,7450990270,2955,2955,2955,2955,0
20240618,190300,7450990270,2955,2955,2955,2955,0
20240618,190200,7450990270,2955,2955,2955,2955,0
20240618,190100,7450990270,2955,2955,2955,2955,0
20240618,190000,7450990270,2955,2955,2955,2955,0
20240618,185900,7450990270,2955,2955,2955,2955,0
20240618,185800,7450990270,2955,2955,2955,2955,0
20240618,185700,7450990270,2955,2955,2955,2955,0
20240618,185600,7450990270,2955,2955,2955,2955,0
20240618,185500,7450990270,2955,2955,2955,2955,0
20240618,185400,7450990270,2955,2955,2955,2955,0
20240618,185300,7450990270,2955,2955,2955,2955,0
20240618,185200,7450990270,2955,2955,2955,2955,0
20240618,185100,7450990270,2955,2955,2955,2955,0
20240618,185000,7450990270,2955,2955,2955,2955,0
20240618,184900,7450990270,2955,2955,2955,2955,0
20240618,184800,7450990270,2955,2955,2955,2955,0
20240618,184700,7450990270,2955,2955,2955,2955,0
20240618,184600,7450990270,2955,2955,2955,2955,0
20240618,184500,7450990270,2955,2955,2955,2955,0
20240618,184400,7450990270,2955,2955,2955,2955,0
20240618,184300,7450990270,2955,2955,2955,2955,0
20240618,184200,7450990270,2955,2955,2955,2955,0
20240618,184100,7450990270,2955,2955,2955,2955,12380
20240618,184000,7450990270,2955,2955,2955,2955,0
20240618,183900,7450990270,2955,2955,2955,2955,0
20240618,183800,7450990270,2955,2955,2955,2955,0
20240618,183700,7450990270,2955,2955,2955,2955,0
20240618,183600,7450990270,2955,2955,2955,2955,0
20240618,183500,7450990270,2955,2955,2955,2955,0
20240618,183400,7450990270,2955,2955,2955,2955,0
20240618,183300,7450990270,2955,2955,2955,2955,0
20240618,183200,7450990270,2955,2955,2955,2955,0
20240618,183100,7450990270,2955,2955,2955,2955,0
20240618,183000,7450990270,2955,2955,2955,2955,0
20240618,182900,7450990270,2955,2955,2955,2955,0
20240618,182800,7450990270,2955,2955,2955,2955,0
20240618,182700,7450990270,2955,2955,2955,2955,0
20240618,182600,7450990270,2955,2955,2955,2955,0
20240618,182500,7450990270,2955,2955,2955,2955,0
20240618,182400,7450990270,2955,2955,2955,2955,0
20240618,182300,7450990270,2955,2955,2955,2955,0
20240618,182200,7450990270,2955,2955,2955,2955,0
20240618,182100,7450990270,2955,2955,2955,2955,0
20240618,182000,7450990270,2955,2955,2955,2955,0
20240618,181900,7450990270,2955,2955,2955,2955,0
20240618,181800,7450990270,2955,2955,2955,2955,0
20240618,181700,7450990270,2955,2955,2955,2955,0
20240618,181600,7450990270,2955,2955,2955,2955,0
20240618,181500,7450990270,2955,2955,2955,2955,0
20240618,181400,7450990270,2955,2955,2955,2955,0
20240618,181300,7450990270,2955,2955,2955,2955,0
20240618,181200,7450990270,2955,2955,2955,2955,0
20240618,181100,7450990270,2955,2955,2955,2955,12380
20240618,181000,7450990270,2955,2955,2955,2955,0
20240618,180900,7450990270,2955,2955,2955,2955,0
20240618,180800,7450990270,2955,2955,2955,2955,0
20240618,180700,7450990270,2955,2955,2955,2955,0
20240618,180600,7450990270,2955,2955,2955,2955,0
20240618,180500,7450990270,2955,2955,2955,2955,0
20240618,180400,7450990270,2955,2955,2955,2955,0
20240618,180300,7450990270,2955,2955,2955,2955,0
20240618,180200,7450990270,2955,2955,2955,2955,0
20240618,180100,7450990270,2955,2955,2955,2955,0
20240618,180000,7450990270,2955,2955,2955,2955,0
20240618,175900,7450990270,2955,2955,2955,2955,0
20240618,175800,7450990270,2955,2955,2955,2955,0
20240618,175700,7450990270,2955,2955,2955,2955,0
20240618,175600,7450990270,2955,2955,2955,2955,0
20240618,175500,7450990270,2955,2955,2955,2955,0
20240618,175400,7450990270,2955,2955,2955,2955,0
20240618,175300,7450990270,2955,2955,2955,2955,0
20240618,175200,7450990270,2955,2955,2955,2955,0
20240618,175100,7450990270,2955,2955,2955,2955,0
20240618,175000,7450990270,2955,2955,2955,2955,0
20240618,174900,7450990270,2955,2955,2955,2955,0
20240618,174800,7450990270,2955,2955,2955,2955,0
20240618,174700,7450990270,2955,2955,2955,2955,0
20240618,174600,7450990270,2955,2955,2955,2955,0
20240618,174500,7450990270,2955,2955,2955,2955,0
20240618,174400,7450990270,2955,2955,2955,2955,0
20240618,174300,7450990270,2955,2955,2955,2955,0
20240618,174200,7450990270,2955,2955,2955,2955,0
20240618,174100,7450990270,2955,2955,2955,2955,12380
20240618,174000,7450990270,2955,2955,2955,2955,0
20240618,173900,7450990270,2955,2955,2955,2955,0
20240618,173800,7450990270,2955,2955,2955,2955,0
20240618,173700,7450990270,2955,2955,2955,2955,0
20240618,173600,7450990270,2955,2955,2955,2955,0
20240618,173500,7450990270,2955,2955,2955,2955,0
20240618,173400,7450990270,2955,2955,2955,2955,0
20240618,173300,7450990270,2955,2955,2955,2955,0
20240618,173200,7450990270,2955,2955,2955,2955,0
20240618,173100,7450990270,2955,2955,2955,2955,0
20240618,173000,7450990270,2955,2955,2955,2955,0
20240618,172900,7450990270,2955,2955,2955,2955,0
20240618,172800,7450990270,2955,2955,2955,2955,0
20240618,172700,7450990270,2955,2955,2955,2955,0
20240618,172600,7450990270,2955,2955,2955,2955,0
20240618,172500,7450990270,2955,2955,2955,2955,0
20240618,172400,7450990270,2955,2955,2955,2955,0
20240618,172300,7450990270,2955,2955,2955,2955,0
20240618,172200,7450990270,2955,2955,2955,2955,0
20240618,172100,7450990270,2955,2955,2955,2955,0
20240618,172000,7450990270,2955,2955,2955,2955,0
20240618,171900,7450990270,2955,2955,2955,2955,0
20240618,171800,7450990270,2955,2955,2955,2955,0
20240618,171700,7450990270,2955,2955,2955,2955,0
20240618,171600,7450990270,2955,2955,2955,2955,0
20240618,171500,7450990270,2955,2955,2955,2955,0
20240618,171400,7450990270,2955,2955,2955,2955,0
20240618,171300,7450990270,2955,2955,2955,2955,0
20240618,171200,7450990270,2955,2955,2955,2955,0
20240618,171100,7450990270,2955,2955,2955,2955,12380
20240618,171000,7450990270,2955,2955,2955,2955,0
20240618,170900,7450990270,2955,2955,2955,2955,0
20240618,170800,7450990270,2955,2955,2955,2955,0
20240618,170700,7450990270,2955,2955,2955,2955,0
20240618,170600,7450990270,2955,2955,2955,2955,0
20240618,170500,7450990270,2955,2955,2955,2955,0
20240618,170400,7450990270,2955,2955,2955,2955,0
20240618,170300,7450990270,2955,2955,2955,2955,0
20240618,170200,7450990270,2955,2955,2955,2955,0
20240618,170100,7450990270,2955,2955,2955,2955,0
20240618,170000,7450990270,2955,2955,2955,2955,0
20240618,165900,7450990270,2955,2955,2955,2955,0
20240618,165800,7450990270,2955,2955,2955,2955,0
20240618,165700,7450990270,2955,2955,2955,2955,0
20240618,165600,7450990270,2955,2955,2955,2955,0
20240618,165500,7450990270,2955,2955,2955,2955,0
20240618,165400,7450990270,2955,2955,2955,2955,0
20240618,165300,7450990270,2955,2955,2955,2955,0
20240618,165200,7450990270,2955,2955,2955,2955,0
20240618,165100,7450990270,2955,2955,2955,2955,0
20240618,165000,7450990270,2955,2955,2955,2955,0
20240618,164900,7450990270,2955,2955,2955,2955,0
20240618,164800,7450990270,2955,2955,2955,2955,0
20240618,164700,7450990270,2955,2955,2955,2955,0
20240618,164600,7450990270,2955,2955,2955,2955,0
20240618,164500,7450990270,2955,2955,2955,2955,0
20240618,164400,7450990270,2955,2955,2955,2955,0
20240618,164300,7450990270,2955,2955,2955,2955,0
20240618,164200,7450990270,2955,2955,2955,2955,0
20240618,164100,7450990270,2955,2955,2955,2955,12380
20240618,164000,7450990270,2955,2955,2955,2955,0
20240618,163900,7450990270,2955,2955,2955,2955,0
20240618,163800,7450990270,2955,2955,2955,2955,0
20240618,163700,7450990270,2955,2955,2955,2955,0
20240618,163600,7450990270,2955,2955,2955,2955,0
20240618,163500,7450990270,2955,2955,2955,2955,0
20240618,163400,7450990270,2955,2955,2955,2955,0
20240618,163300,7450990270,2955,2955,2955,2955,0
20240618,163200,7450990270,2955,2955,2955,2955,0
20240618,163100,7450990270,2955,2955,2955,2955,0
20240618,163000,7450990270,2955,2955,2955,2955,0
20240618,162900,7450990270,2955,2955,2955,2955,0
20240618,162800,7450990270,2955,2955,2955,2955,0
20240618,162700,7450990270,2955,2955,2955,2955,0
20240618,162600,7450990270,2955,2955,2955,2955,0
20240618,162500,7450990270,2955,2955,2955,2955,0
20240618,162400,7450990270,2955,2955,2955,2955,0
20240618,162300,7450990270,2955,2955,2955,2955,0
20240618,162200,7450990270,2955,2955,2955,2955,0
20240618,162100,7450990270,2955,2955,2955,2955,0
20240618,162000,7450990270,2955,2955,2955,2955,0
20240618,161900,7450990270,2955,2955,2955,2955,0
20240618,161800,7450990270,2955,2955,2955,2955,0
20240618,161700,7450990270,2955,2955,2955,2955,0
20240618,161600,7450990270,2955,2955,2955,2955,0
20240618,161500,7450990270,2955,2955,2955,2955,0
20240618,161400,7450990270,2955,2955,2955,2955,0
20240618,161300,7450990270,2955,2955,2955,2955,0
20240618,161200,7450990270,2955,2955,2955,2955,0
20240618,161100,7450990270,2955,2955,2955,2955,12380
20240618,161000,7450990270,2955,2955,2955,2955,0
20240618,160900,7450990270,2955,2955,2955,2955,0
20240618,160800,7450990270,2955,2955,2955,2955,0
20240618,160700,7450990270,2955,2955,2955,2955,0
20240618,160600,7450990270,2955,2955,2955,2955,0
20240618,160500,7450990270,2955,2955,2955,2955,0
20240618,160400,7450990270,2955,2955,2955,2955,0
20240618,160300,7450990270,2955,2955,2955,2955,0
20240618,160200,7450990270,2955,2955,2955,2955,0
20240618,160100,7450990270,2955,2955,2955,2955,0
20240618,160000,7450990270,2955,2955,2955,2955,0
20240618,155900,7450990270,2955,2955,2955,2955,0
20240618,155800,7450990270,2955,2955,2955,2955,0
20240618,155700,7450990270,2955,2955,2955,2955,0
20240618,155600,7450990270,2955,2955,2955,2955,0
20240618,155500,7450990270,2955,2955,2955,2955,0
20240618,155400,7450990270,2955,2955,2955,2955,0
20240618,155300,7450990270,2955,2955,2955,2955,0
20240618,155200,7450990270,2955,2955,2955,2955,0
20240618,155100,7450990270,2955,2955,2955,2955,0
20240618,155000,7450990270,2955,2955,2955,2955,0
20240618,154900,7450990270,2955,2955,2955,2955,0
20240618,154800,7450990270,2955,2955,2955,2955,0
20240618,154700,7450990270,2955,2955,2955,2955,0
20240618,154600,7450990270,2955,2955,2955,2955,0
20240618,154500,7450990270,2955,2955,2955,2955,0
20240618,154400,7450990270,2955,2955,2955,2955,0
20240618,154300,7450990270,2955,2955,2955,2955,0
20240618,154200,7450990270,2955,2955,2955,2955,0
20240618,154100,7450990270,2955,2955,2955,2955,12380
20240618,154000,7450990270,2955,2955,2955,2955,0
20240618,153900,7450990270,2955,2955,2955,2955,0
20240618,153800,7450990270,2955,2955,2955,2955,0
20240618,153700,7450990270,2955,2955,2955,2955,0
20240618,153600,7450990270,2955,2955,2955,2955,0
20240618,153500,7450990270,2955,2955,2955,2955,0
20240618,153400,7450990270,2955,2955,2955,2955,0
20240618,153300,7450990270,2955,2955,2955,2955,0
20240618,153200,7450990270,2955,2955,2955,2955,0
20240618,153100,7450990270,2955,2955,2955,2955,0
20240618,153000,7450990270,2955,2955,2955,2955,12380
20240618,152900,7414407370,2950,2950,2950,2950,0
20240618,152800,7414407370,2950,2950,2950,2950,0
20240618,152700,7414407370,2950,2950,2950,2950,0
20240618,152600,7414407370,2950,2950,2950,2950,0
20240618,152500,7414407370,2950,2950,2950,2950,0
20240618,152400,7414407370,2950,2950,2950,2950,0
20240618,152300,7414407370,2950,2950,2950,2950,0
20240618,152200,7414407370,2950,2950,2950,2950,0
20240618,152100,7414407370,2950,2950,2950,2950,0
20240618,152000,7414407370,2950,2950,2950,2950,0
20240618,151900,7414407370,2950,2940,2950,2930,3877
20240618,151800,7402994360,2950,2915,2955,2915,8371
20240618,151700,7378334265,2925,2910,2925,2910,1739
20240618,151600,7373265645,2910,2910,2930,2910,1858
20240618,151500,7367853800,2910,2945,2950,2910,8524
20240618,151400,7342765965,2945,2915,2945,2915,11334
20240618,151300,7309538905,2915,2895,2915,2895,6571
20240618,151200,7290443455,2900,2895,2900,2895,800
20240618,151100,7288127420,2895,2895,2895,2885,385
20240618,151000,7287014280,2895,2875,2905,2875,11097
20240618,150900,7254877880,2875,2875,2875,2865,625
20240618,150800,7253084015,2870,2870,2875,2865,900
20240618,150700,7250499445,2875,2870,2875,2865,886
20240618,150600,7247954965,2865,2865,2870,2865,2499
20240618,150500,7240795080,2870,2865,2875,2865,59
20240618,150400,7240625815,2865,2870,2870,2865,566
20240618,150300,7239002040,2875,2870,2875,2870,166
20240618,150200,7238525290,2870,2860,2870,2860,1505
20240618,150100,7234208815,2860,2870,2870,2860,64
20240618,150000,7234025600,2870,2860,2870,2855,410
20240618,145900,7232852705,2880,2865,2880,2855,1015
20240618,145800,7229951405,2885,2855,2885,2855,2684
20240618,145700,7222264265,2860,2865,2865,2860,1622
20240618,145600,7217621750,2875,2870,2875,2865,82
20240618,145500,7217386445,2875,2870,2880,2860,4366
20240618,145400,7204884575,2870,2880,2880,2870,232
20240618,145300,7204216515,2890,2880,2890,2865,1528
20240618,145200,7199816490,2880,2865,2890,2865,3457
20240618,145100,7189844445,2880,2860,2880,2860,1316
20240618,145000,7186065635,2865,2855,2865,2855,214
20240618,144900,7185453645,2865,2860,2865,2860,290
20240618,144800,7184624240,2860,2855,2865,2855,233
20240618,144700,7183959010,2855,2870,2870,2855,273
20240618,144600,7183179550,2855,2855,2870,2855,30
20240618,144500,7183093885,2855,2855,2855,2855,118
20240618,144400,7182756995,2850,2850,2850,2850,197
20240618,144300,7182195545,2850,2860,2860,2850,16
20240618,144200,7182149915,2860,2860,2860,2845,325
20240618,144100,7181223635,2890,2900,2900,2860,17
20240618,144000,7181174945,2900,2850,2900,2845,1985
20240618,143900,7175474340,2850,2855,2855,2850,678
20240618,143800,7173541580,2860,2855,2860,2855,31
20240618,143700,7173453070,2860,2860,2865,2860,51
20240618,143600,7173307205,2865,2860,2865,2860,171
20240618,143500,7172818140,2865,2870,2870,2865,137
20240618,143400,7172425630,2870,2870,2870,2865,223
20240618,143300,7171786505,2865,2870,2870,2865,315
20240618,143200,7170882530,2870,2865,2870,2860,183
20240618,143100,7170358070,2865,2865,2870,2865,26
20240618,143000,7170283575,2865,2875,2875,2860,98
20240618,142900,7170002760,2860,2855,2860,2850,1170
20240618,142800,7166657000,2855,2860,2860,2845,717
20240618,142700,7164614345,2860,2860,2860,2845,1841
20240618,142600,7159371785,2860,2855,2860,2850,1728
20240618,142500,7154440425,2850,2860,2865,2850,2707
20240618,142400,7146709560,2860,2860,2865,2860,37
20240618,142300,7146603640,2860,2870,2870,2860,982
20240618,142200,7143792470,2870,2880,2880,2870,1780
20240618,142100,7138678480,2875,2875,2880,2875,220
20240618,142000,7138045970,2875,2885,2885,2875,1252
20240618,141900,7134446200,2885,2875,2885,2875,1233
20240618,141800,7130897625,2880,2885,2885,2875,111
20240618,141700,7130578095,2890,2895,2895,2875,2064
20240618,141600,7124631100,2895,2895,2900,2890,936
20240618,141500,7121918120,2890,2880,2890,2875,454
20240618,141400,7120609345,2880,2875,2880,2875,226
20240618,141300,7119959585,2875,2875,2875,2865,662
20240618,141200,7118059975,2875,2870,2910,2870,696
20240618,141100,7116050950,2870,2875,2875,2870,57
20240618,141000,7115887175,2875,2875,2875,2865,1255
20240618,140900,7112282975,2865,2905,2905,2865,1774
20240618,140800,7107162620,2890,2905,2905,2890,911
20240618,140700,7104516345,2905,2900,2905,2885,1095
20240618,140600,7101338975,2900,2880,2900,2880,520
20240618,140500,7099834255,2885,2875,2885,2875,5258
20240618,140400,7084668175,2865,2875,2885,2865,2178
20240618,140300,7078412585,2885,2875,2885,2875,1625
20240618,140200,7073738725,2865,2865,2865,2860,104
20240618,140100,7073440835,2855,2855,2855,2845,652
20240618,140000,7071582295,2850,2875,2875,2845,1434
20240618,135900,7067500380,2875,2860,2875,2850,1886
20240618,135800,7062107025,2860,2880,2880,2860,641
20240618,135700,7060273730,2880,2870,2880,2865,573
20240618,135600,7058631075,2870,2870,2880,2870,109
20240618,135500,7058318235,2880,2895,2895,2865,981
20240618,135400,7055497985,2880,2900,2905,2880,6003
20240618,135300,7038106775,2900,2910,2910,2900,1978
20240618,135200,7032368235,2900,2920,2920,2900,1797
20240618,135100,7027136900,2920,2915,2920,2905,683
20240618,135000,7025145325,2920,2910,2920,2900,1672
20240618,134900,7020285160,2900,2945,2955,2900,13580
20240618,134800,6980325090,2945,2910,2950,2905,5212
20240618,134700,6965028295,2900,2870,2910,2870,5245
20240618,134600,6949903440,2855,2850,2855,2845,374
20240618,134500,6948837105,2850,2840,2855,2840,1264
20240618,134400,6945233610,2840,2860,2860,2840,596
20240618,134300,6943534635,2860,2870,2870,2855,3341
20240618,134200,6933973380,2865,2865,2880,2865,463
20240618,134100,6932641985,2865,2875,2880,2865,303
20240618,134000,6931770530,2875,2875,2880,2860,2657
20240618,133900,6924149175,2875,2870,2875,2865,3416
20240618,133800,6914335540,2865,2865,2865,2865,414
20240618,133700,6913149430,2865,2850,2870,2850,8270
20240618,133600,6889502130,2845,2840,2845,2840,2098
20240618,133500,6883543105,2830,2830,2830,2830,15
20240618,133400,6883500655,2835,2825,2835,2825,9667
20240618,133300,6856145800,2825,2830,2830,2820,2354
20240618,133200,6849489730,2825,2835,2835,2825,1633
20240618,133100,6844876490,2835,2830,2835,2825,244
20240618,133000,6844186085,2825,2825,2825,2825,306
20240618,132900,6843321635,2825,2825,2825,2825,734
20240618,132800,6841248085,2825,2830,2835,2825,247
20240618,132700,6840549580,2825,2820,2835,2820,835
20240618,132600,6838193985,2820,2835,2835,2820,4257
20240618,132500,6826165885,2835,2835,2835,2830,31
20240618,132400,6826078135,2835,2830,2835,2830,516
20240618,132300,6824617850,2830,2840,2840,2830,720
20240618,132200,6822580160,2845,2825,2845,2825,59
20240618,132100,6822412805,2825,2835,2845,2825,1014
20240618,132000,6819529905,2835,2830,2835,2825,2150
20240618,131900,6813454745,2830,2830,2830,2830,112
20240618,131800,6813137785,2845,2840,2845,2830,25
20240618,131700,6813066940,2835,2820,2835,2820,38
20240618,131600,6812959515,2825,2820,2825,2820,636
20240618,131500,6811165185,2825,2825,2825,2825,100
20240618,131400,6810882685,2820,2825,2825,2820,2910
20240618,131300,6802662000,2825,2830,2830,2825,258
20240618,131200,6801931965,2830,2830,2840,2825,217
20240618,131100,6801317845,2830,2830,2830,2825,281
20240618,131000,6800522725,2830,2825,2830,2825,38
20240618,130900,6800415325,2825,2825,2825,2825,513
20240618,130800,6798966100,2815,2815,2815,2815,1111
20240618,130700,6795838635,2815,2820,2820,2815,1724
20240618,130600,6790979930,2820,2820,2825,2815,1481
20240618,130500,6786803570,2820,2815,2830,2815,8301
20240618,130400,6763368030,2820,2825,2825,2820,4441
20240618,130300,6750842375,2825,2825,2825,2825,105
20240618,130200,6750545750,2825,2825,2825,2825,50
20240618,130100,6750404500,2825,2825,2830,2820,2112
20240618,130000,6744438445,2820,2825,2825,2820,1359
20240618,125900,6740599345,2825,2830,2830,2825,6100
20240618,125800,6723356705,2830,2830,2835,2830,2110
20240618,125700,6717383905,2830,2830,2835,2830,152
20240618,125600,6716953740,2830,2840,2840,2830,826
20240618,125500,6714612740,2835,2835,2835,2835,129
20240618,125400,6714247025,2835,2840,2840,2835,66
20240618,125300,6714059910,2835,2840,2840,2835,500
20240618,125200,6712641655,2840,2840,2840,2840,113
20240618,125100,6712320735,2840,2840,2840,2840,62
20240618,125000,6712144655,2845,2840,2845,2840,368
20240618,124900,6711099515,2840,2840,2845,2840,114
20240618,124800,6710775750,2845,2845,2845,2845,15
20240618,124700,6710733075,2840,2835,2845,2835,466
20240618,124600,6709411685,2840,2845,2845,2840,163
20240618,124500,6708948255,2840,2835,2840,2835,954
20240618,124400,6706242865,2835,2835,2835,2835,117
20240618,124300,6705911170,2835,2840,2840,2835,445
20240618,124200,6704647695,2835,2840,2845,2835,635
20240618,124100,6702847040,2835,2835,2835,2835,198
20240618,124000,6702285710,2850,2835,2850,2835,1100
20240618,123900,6699156245,2830,2830,2830,2830,63
20240618,123800,6698977955,2830,2830,2840,2830,1190
20240618,123700,6695609585,2835,2835,2835,2835,196
20240618,123600,6695053925,2835,2835,2835,2835,519
20240618,123500,6693582560,2835,2835,2835,2835,552
20240618,123400,6692017640,2835,2840,2840,2835,181
20240618,123300,6691504500,2835,2830,2835,2830,340
20240618,123200,6690540900,2825,2825,2835,2825,922
20240618,123100,6687930340,2825,2830,2830,2825,419
20240618,123000,6686744630,2825,2830,2830,2825,929
20240618,122900,6684115780,2835,2830,2835,2830,969
20240618,122800,6681371970,2830,2835,2835,2830,198
20240618,122700,6680811105,2835,2830,2835,2830,14
20240618,122600,6680771480,2830,2830,2830,2825,1523
20240618,122500,6676462640,2830,2825,2830,2825,519
20240618,122400,6674996440,2825,2825,2830,2825,1654
20240618,122300,6670321890,2830,2825,2830,2820,3179
20240618,122200,6661334675,2825,2825,2825,2820,1422
20240618,122100,6657318155,2825,2830,2830,2825,922
20240618,122000,6654709740,2825,2830,2830,2825,1162
20240618,121900,6651421340,2830,2830,2855,2830,896
20240618,121800,6648883100,2830,2830,2830,2830,427
20240618,121700,6647674690,2830,2835,2835,2830,301
20240618,121600,6646822640,2835,2840,2840,2830,745
20240618,121500,6644710505,2840,2830,2840,2830,16
20240618,121400,6644665215,2830,2830,2835,2815,11539
20240618,121300,6612064050,2835,2850,2850,2830,17152
20240618,121200,6563289825,2850,2860,2860,2850,862
20240618,121100,6560831335,2860,2860,2860,2860,164
20240618,121000,6560362295,2865,2860,2865,2860,105
20240618,120900,6560061970,2860,2855,2860,2850,3505
20240618,120800,6550040000,2850,2850,2855,2850,1077
20240618,120700,6546970080,2850,2850,2855,2850,1057
20240618,120600,6543957490,2850,2850,2855,2850,669
20240618,120500,6542048070,2850,2855,2855,2850,1305
20240618,120400,6538323675,2850,2855,2865,2850,3760
20240618,120300,6527598655,2860,2865,2865,2855,2494
20240618,120200,6520476830,2865,2860,2865,2850,9016
20240618,120100,6494723450,2860,2880,2880,2860,5920
20240618,120000,6477766030,2880,2880,2885,2865,1277
20240618,115900,6474092760,2875,2885,2885,2870,1266
20240618,115800,6470458235,2885,2880,2885,2870,2405
20240618,115700,6463548030,2870,2875,2890,2870,8575
20240618,115600,6438928255,2875,2885,2895,2875,1924
20240618,115500,6433385545,2885,2900,2900,2885,2921
20240618,115400,6424929880,2900,2895,2900,2895,2831
20240618,115300,6416720280,2895,2885,2900,2885,1257
20240618,115200,6413084075,2880,2870,2885,2870,6740
20240618,115100,6393687930,2865,2880,2880,2860,7873
20240618,115000,6371079740,2880,2885,2885,2880,1848
20240618,114900,6365749530,2885,2890,2890,2885,694
20240618,114800,6363744290,2885,2885,2885,2885,170
20240618,114700,6363253840,2890,2895,2895,2885,88
20240618,114600,6362999660,2895,2895,2895,2895,965
20240618,114500,6360205985,2895,2895,2895,2895,657
20240618,114400,6358303970,2895,2895,2900,2895,1237
20240618,114300,6354720570,2895,2880,2905,2875,6907
20240618,114200,6334827445,2880,2895,2895,2880,2798
20240618,114100,6326757805,2900,2905,2910,2900,1882
20240618,114000,6321298660,2900,2910,2910,2900,237
20240618,113900,6320610420,2900,2905,2910,2900,831
20240618,113800,6318193575,2890,2890,2895,2890,852
20240618,113700,6315729895,2890,2890,2900,2890,1099
20240618,113600,6312543425,2890,2915,2915,2890,123
20240618,113500,6312187930,2890,2905,2905,2890,2898
20240618,113400,6303770950,2905,2915,2915,2905,9111
20240618,113300,6277217235,2920,2920,2920,2915,1849
20240618,113200,6271824210,2920,2920,2925,2920,2491
20240618,113100,6264548930,2920,2925,2925,2920,22
20240618,113000,6264484680,2925,2930,2930,2920,90
20240618,112900,6264221865,2935,2920,2940,2920,434
20240618,112800,6262947695,2920,2930,2940,2920,2389
20240618,112700,6255932285,2930,2910,2940,2910,5416
20240618,112600,6240070060,2910,2910,2925,2910,5661
20240618,112500,6223553090,2905,2890,2905,2890,2265
20240618,112400,6216982835,2880,2905,2905,2880,12446
20240618,112300,6180982795,2905,2905,2910,2905,809
20240618,112200,6178628770,2905,2905,2915,2905,750
20240618,112100,6176449525,2900,2900,2915,2900,10389
20240618,112000,6146271615,2900,2895,2915,2895,1744
20240618,111900,6141210595,2900,2915,2915,2890,2179
20240618,111800,6134876215,2915,2865,2915,2865,23003
20240618,111700,6068630745,2865,2920,2920,2865,30821
20240618,111600,5979607940,2910,2910,2915,2910,693
20240618,111500,5977589450,2915,2915,2925,2910,3841
20240618,111400,5966392470,2915,2930,2930,2915,7423
20240618,111300,5944712365,2930,2920,2930,2915,2232
20240618,111200,5938186730,2920,2935,2935,2920,3076
20240618,111100,5929192005,2925,2930,2930,2920,3512
20240618,111000,5918920585,2930,2935,2940,2930,2217
20240618,110900,5912410625,2935,2935,2935,2930,1793
20240618,110800,5907156865,2930,2930,2935,2930,636
20240618,110700,5905293380,2930,2940,2940,2930,1330
20240618,110600,5901389620,2935,2930,2935,2925,4072
20240618,110500,5889459765,2935,2960,2965,2935,6948
20240618,110400,5868965530,2960,2960,2975,2955,9161
20240618,110300,5841800745,2965,2940,2970,2940,4877
20240618,110200,5827379760,2940,2945,2950,2935,1282
20240618,110100,5823604340,2940,2935,2940,2925,5706
20240618,110000,5806872415,2935,2945,2945,2935,538
20240618,105900,5805291135,2940,2935,2950,2935,2321
20240618,105800,5798449720,2935,2930,2960,2925,3671
20240618,105700,5787695880,2935,2960,2960,2930,2115
20240618,105600,5781458220,2960,2930,2965,2930,8438
20240618,105500,5756654900,2930,2940,2945,2930,5631
20240618,105400,5740130600,2945,2975,2975,2920,22204
20240618,105300,5674700830,2980,2990,2995,2980,3776
20240618,105200,5663432600,2995,2990,3000,2980,4836
20240618,105100,5648947855,2975,2970,2980,2965,5440
20240618,105000,5632792230,2970,2990,2990,2965,17149
20240618,104900,5581780990,2990,3000,3005,2990,5711
20240618,104800,5564628805,2990,2995,3005,2980,11010
20240618,104700,5531574825,2980,2970,2995,2970,6969
20240618,104600,5510833540,2970,3005,3010,2970,10478
20240618,104500,5479472380,3010,2975,3015,2970,11545
20240618,104400,5444920435,2990,2955,3000,2955,21452
20240618,104300,5381044665,2960,2910,3020,2905,27536
20240618,104200,5299925740,2910,2890,2910,2880,13343
20240618,104100,5261350970,2895,2875,2930,2865,14621
20240618,104000,5219062380,2870,2855,2880,2835,22722
20240618,103900,5154390415,2855,2910,2925,2840,39335
20240618,103800,5041384880,2910,2950,2955,2885,33799
20240618,103700,4942982525,2955,2925,2965,2895,62568
20240618,103600,4760528595,2920,2950,2975,2920,29580
20240618,103500,4673290950,2950,3035,3110,2950,79089
20240618,103400,4434591275,3035,3125,3130,3000,87079
20240618,103300,4166634560,3130,3200,3200,3125,116260
20240618,103200,3799133995,3185,3105,3200,3095,121451
20240618,103100,3419229555,3095,3095,3095,3095,0
20240618,103000,3419229555,3095,3090,3100,3060,94553
20240618,102900,3127456400,3085,3065,3090,3030,96132
20240618,102800,2832304590,3050,3005,3090,2995,90753
20240618,102700,2556039020,3005,3000,3055,2975,69952
20240618,102600,2344516825,2975,3015,3015,2950,48301
20240618,102500,2200035365,3010,2935,3020,2915,47146
20240618,102400,2059723680,2930,2865,2935,2865,20799
20240618,102300,1999105200,2865,2865,2865,2865,861
20240618,102200,1996638435,2870,2865,2880,2865,6535
20240618,102100,1977894125,2875,2845,2875,2845,13660
20240618,102000,1938654390,2865,2835,2870,2835,721
20240618,101900,1936595145,2835,2835,2835,2835,14
20240618,101800,1936555455,2835,2845,2860,2835,3625
20240618,101700,1926245765,2845,2845,2850,2845,338
20240618,101600,1925283490,2840,2840,2840,2840,320
20240618,101500,1924374690,2845,2850,2855,2845,593
20240618,101400,1922684390,2850,2850,2850,2845,100
20240618,101300,1922399615,2845,2845,2845,2840,368
20240618,101200,1921354040,2850,2855,2855,2840,1603
20240618,101100,1916786425,2855,2855,2855,2850,1324
20240618,101000,1913010315,2865,2865,2870,2860,1275
20240618,100900,1909358940,2865,2860,2870,2855,1306
20240618,100800,1905619890,2855,2875,2875,2855,5753
20240618,100700,1889172175,2880,2880,2880,2875,4162
20240618,100600,1877185820,2880,2880,2890,2880,1724
20240618,100500,1872211795,2880,2875,2885,2875,1318
20240618,100400,1868411755,2875,2890,2890,2875,3786
20240618,100300,1857498035,2890,2890,2910,2865,8270
20240618,100200,1833541635,2890,2875,2935,2875,38209
20240618,100100,1722777805,2870,2850,2870,2850,1296
20240618,100000,1719068545,2850,2850,2875,2845,4425
20240618,095900,1706423790,2845,2825,2845,2825,585
20240618,095800,1704764395,2825,2825,2825,2825,105
20240618,095700,1704467770,2830,2815,2830,2810,399
20240618,095600,1703340775,2810,2805,2815,2805,229
20240618,095500,1702696780,2820,2800,2820,2800,2812
20240618,095400,1694770855,2810,2820,2825,2810,2069
20240618,095300,1688940815,2820,2850,2850,2820,1092
20240618,095200,1685852700,2830,2840,2860,2830,1035
20240618,095100,1682905150,2840,2825,2840,2820,1376
20240618,095000,1679014705,2820,2800,2840,2795,1888
20240618,094900,1673696345,2795,2795,2805,2760,4290
20240618,094800,1661758065,2800,2830,2830,2800,3113
20240618,094700,1652999255,2830,2835,2835,2830,2134
20240618,094600,1646959780,2835,2830,2835,2830,956
20240618,094500,1644252080,2830,2850,2850,2830,8374
20240618,094400,1620540635,2850,2845,2850,2845,191
20240618,094300,1619997235,2845,2845,2855,2845,1447
20240618,094200,1615879730,2860,2850,2860,2845,1234
20240618,094100,1612363065,2850,2870,2875,2850,2097
20240618,094000,1606355470,2870,2855,2870,2855,739
20240618,093900,1604242385,2855,2860,2875,2850,1187
20240618,093800,1600838705,2850,2850,2850,2840,1915
20240618,093700,1595381355,2850,2840,2860,2840,1487
20240618,093600,1591144150,2840,2830,2840,2830,919
20240618,093500,1588539250,2830,2850,2850,2830,2401
20240618,093400,1581736495,2850,2880,2890,2835,11060
20240618,093300,1550003410,2880,2855,2885,2850,33996
20240618,093200,1452614215,2860,2880,2880,2850,2771
20240618,093100,1444672640,2880,2870,2880,2820,7731
20240618,093000,1422558855,2870,2885,2885,2855,7403
20240618,092900,1401367620,2890,2805,2890,2800,32204
20240618,092800,1309327185,2805,2810,2820,2800,2191
20240618,092700,1303170820,2810,2810,2835,2810,8056
20240618,092600,1280491340,2810,2825,2825,2810,3968
20240618,092500,1269313530,2825,2790,2825,2780,23157
20240618,092400,1204344675,2800,2755,2810,2740,10783
20240618,092300,1174466505,2755,2705,2755,2705,11505
20240618,092200,1142983465,2700,2700,2705,2700,463
20240618,092100,1141732855,2700,2700,2705,2700,2052
20240618,092000,1136188665,2700,2715,2725,2700,7181
20240618,091900,1116738920,2735,2745,2745,2715,7752
20240618,091800,1095650090,2745,2725,2745,2700,5891
20240618,091700,1079606630,2705,2735,2735,2655,26493
20240618,091600,1007968950,2735,2710,2735,2710,4888
20240618,091500,994658950,2720,2720,2750,2705,6919
20240618,091400,975880950,2715,2770,2785,2715,12877
20240618,091300,940538600,2770,2860,2880,2770,37110
20240618,091200,835821040,2860,2835,2890,2830,24217
20240618,091100,766477395,2835,2805,2950,2805,76011
20240618,091000,547603765,2825,2790,2825,2775,12129
20240618,090900,513681675,2790,2850,2850,2780,39373
20240618,090800,402765255,2850,2760,2850,2760,20226
20240618,090700,346096595,2750,2700,2785,2700,18024
20240618,090600,296688780,2700,2820,2850,2700,64666
20240618,090500,115312260,2820,2820,2820,2820,0
20240618,090400,115312260,2820,2730,2820,2725,10993
20240618,090300,84869245,2730,2605,2730,2605,27699
20240618,090200,10642920,2615,2580,2615,2575,926
20240618,090100,8243530,2575,2565,2575,2565,225
20240618,090000,7665045,2565,2565,2570,2565,2988