stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,195900,2407732775,2765,2765,2765,2765,11433
20240618,195800,2407732775,2765,2765,2765,2765,0
20240618,195700,2407732775,2765,2765,2765,2765,0
20240618,195600,2407732775,2765,2765,2765,2765,0
20240618,195500,2407732775,2765,2765,2765,2765,0
20240618,195400,2407732775,2765,2765,2765,2765,0
20240618,195300,2407732775,2765,2765,2765,2765,0
20240618,195200,2407732775,2765,2765,2765,2765,0
20240618,195100,2407732775,2765,2765,2765,2765,0
20240618,195000,2407732775,2765,2765,2765,2765,0
20240618,194900,2407732775,2765,2765,2765,2765,0
20240618,194800,2407732775,2765,2765,2765,2765,0
20240618,194700,2407732775,2765,2765,2765,2765,0
20240618,194600,2407732775,2765,2765,2765,2765,0
20240618,194500,2407732775,2765,2765,2765,2765,0
20240618,194400,2407732775,2765,2765,2765,2765,0
20240618,194300,2407732775,2765,2765,2765,2765,0
20240618,194200,2407732775,2765,2765,2765,2765,0
20240618,194100,2407732775,2765,2765,2765,2765,0
20240618,194000,2407732775,2765,2765,2765,2765,0
20240618,193900,2407732775,2765,2765,2765,2765,0
20240618,193800,2407732775,2765,2765,2765,2765,0
20240618,193700,2407732775,2765,2765,2765,2765,0
20240618,193600,2407732775,2765,2765,2765,2765,0
20240618,193500,2407732775,2765,2765,2765,2765,0
20240618,193400,2407732775,2765,2765,2765,2765,0
20240618,193300,2407732775,2765,2765,2765,2765,0
20240618,193200,2407732775,2765,2765,2765,2765,0
20240618,193100,2407732775,2765,2765,2765,2765,0
20240618,193000,2407732775,2765,2765,2765,2765,0
20240618,192900,2407732775,2765,2765,2765,2765,11433
20240618,192800,2407732775,2765,2765,2765,2765,0
20240618,192700,2407732775,2765,2765,2765,2765,0
20240618,192600,2407732775,2765,2765,2765,2765,0
20240618,192500,2407732775,2765,2765,2765,2765,0
20240618,192400,2407732775,2765,2765,2765,2765,0
20240618,192300,2407732775,2765,2765,2765,2765,0
20240618,192200,2407732775,2765,2765,2765,2765,0
20240618,192100,2407732775,2765,2765,2765,2765,0
20240618,192000,2407732775,2765,2765,2765,2765,0
20240618,191900,2407732775,2765,2765,2765,2765,0
20240618,191800,2407732775,2765,2765,2765,2765,0
20240618,191700,2407732775,2765,2765,2765,2765,0
20240618,191600,2407732775,2765,2765,2765,2765,0
20240618,191500,2407732775,2765,2765,2765,2765,0
20240618,191400,2407732775,2765,2765,2765,2765,0
20240618,191300,2407732775,2765,2765,2765,2765,0
20240618,191200,2407732775,2765,2765,2765,2765,0
20240618,191100,2407732775,2765,2765,2765,2765,0
20240618,191000,2407732775,2765,2765,2765,2765,0
20240618,190900,2407732775,2765,2765,2765,2765,0
20240618,190800,2407732775,2765,2765,2765,2765,0
20240618,190700,2407732775,2765,2765,2765,2765,0
20240618,190600,2407732775,2765,2765,2765,2765,0
20240618,190500,2407732775,2765,2765,2765,2765,0
20240618,190400,2407732775,2765,2765,2765,2765,0
20240618,190300,2407732775,2765,2765,2765,2765,0
20240618,190200,2407732775,2765,2765,2765,2765,0
20240618,190100,2407732775,2765,2765,2765,2765,0
20240618,190000,2407732775,2765,2765,2765,2765,0
20240618,185900,2407732775,2765,2765,2765,2765,11433
20240618,185800,2407732775,2765,2765,2765,2765,0
20240618,185700,2407732775,2765,2765,2765,2765,0
20240618,185600,2407732775,2765,2765,2765,2765,0
20240618,185500,2407732775,2765,2765,2765,2765,0
20240618,185400,2407732775,2765,2765,2765,2765,0
20240618,185300,2407732775,2765,2765,2765,2765,0
20240618,185200,2407732775,2765,2765,2765,2765,0
20240618,185100,2407732775,2765,2765,2765,2765,0
20240618,185000,2407732775,2765,2765,2765,2765,0
20240618,184900,2407732775,2765,2765,2765,2765,0
20240618,184800,2407732775,2765,2765,2765,2765,0
20240618,184700,2407732775,2765,2765,2765,2765,0
20240618,184600,2407732775,2765,2765,2765,2765,0
20240618,184500,2407732775,2765,2765,2765,2765,0
20240618,184400,2407732775,2765,2765,2765,2765,0
20240618,184300,2407732775,2765,2765,2765,2765,0
20240618,184200,2407732775,2765,2765,2765,2765,0
20240618,184100,2407732775,2765,2765,2765,2765,0
20240618,184000,2407732775,2765,2765,2765,2765,0
20240618,183900,2407732775,2765,2765,2765,2765,0
20240618,183800,2407732775,2765,2765,2765,2765,0
20240618,183700,2407732775,2765,2765,2765,2765,0
20240618,183600,2407732775,2765,2765,2765,2765,0
20240618,183500,2407732775,2765,2765,2765,2765,0
20240618,183400,2407732775,2765,2765,2765,2765,0
20240618,183300,2407732775,2765,2765,2765,2765,0
20240618,183200,2407732775,2765,2765,2765,2765,0
20240618,183100,2407732775,2765,2765,2765,2765,0
20240618,183000,2407732775,2765,2765,2765,2765,0
20240618,182900,2407732775,2765,2765,2765,2765,11433
20240618,182800,2407732775,2765,2765,2765,2765,0
20240618,182700,2407732775,2765,2765,2765,2765,0
20240618,182600,2407732775,2765,2765,2765,2765,0
20240618,182500,2407732775,2765,2765,2765,2765,0
20240618,182400,2407732775,2765,2765,2765,2765,0
20240618,182300,2407732775,2765,2765,2765,2765,0
20240618,182200,2407732775,2765,2765,2765,2765,0
20240618,182100,2407732775,2765,2765,2765,2765,0
20240618,182000,2407732775,2765,2765,2765,2765,0
20240618,181900,2407732775,2765,2765,2765,2765,0
20240618,181800,2407732775,2765,2765,2765,2765,0
20240618,181700,2407732775,2765,2765,2765,2765,0
20240618,181600,2407732775,2765,2765,2765,2765,0
20240618,181500,2407732775,2765,2765,2765,2765,0
20240618,181400,2407732775,2765,2765,2765,2765,0
20240618,181300,2407732775,2765,2765,2765,2765,0
20240618,181200,2407732775,2765,2765,2765,2765,0
20240618,181100,2407732775,2765,2765,2765,2765,0
20240618,181000,2407732775,2765,2765,2765,2765,0
20240618,180900,2407732775,2765,2765,2765,2765,0
20240618,180800,2407732775,2765,2765,2765,2765,0
20240618,180700,2407732775,2765,2765,2765,2765,0
20240618,180600,2407732775,2765,2765,2765,2765,0
20240618,180500,2407732775,2765,2765,2765,2765,0
20240618,180400,2407732775,2765,2765,2765,2765,0
20240618,180300,2407732775,2765,2765,2765,2765,0
20240618,180200,2407732775,2765,2765,2765,2765,0
20240618,180100,2407732775,2765,2765,2765,2765,0
20240618,180000,2407732775,2765,2765,2765,2765,0
20240618,175900,2407732775,2765,2765,2765,2765,11433
20240618,175800,2407732775,2765,2765,2765,2765,0
20240618,175700,2407732775,2765,2765,2765,2765,0
20240618,175600,2407732775,2765,2765,2765,2765,0
20240618,175500,2407732775,2765,2765,2765,2765,0
20240618,175400,2407732775,2765,2765,2765,2765,0
20240618,175300,2407732775,2765,2765,2765,2765,0
20240618,175200,2407732775,2765,2765,2765,2765,0
20240618,175100,2407732775,2765,2765,2765,2765,0
20240618,175000,2407732775,2765,2765,2765,2765,0
20240618,174900,2407732775,2765,2765,2765,2765,0
20240618,174800,2407732775,2765,2765,2765,2765,0
20240618,174700,2407732775,2765,2765,2765,2765,0
20240618,174600,2407732775,2765,2765,2765,2765,0
20240618,174500,2407732775,2765,2765,2765,2765,0
20240618,174400,2407732775,2765,2765,2765,2765,0
20240618,174300,2407732775,2765,2765,2765,2765,0
20240618,174200,2407732775,2765,2765,2765,2765,0
20240618,174100,2407732775,2765,2765,2765,2765,0
20240618,174000,2407732775,2765,2765,2765,2765,0
20240618,173900,2407732775,2765,2765,2765,2765,0
20240618,173800,2407732775,2765,2765,2765,2765,0
20240618,173700,2407732775,2765,2765,2765,2765,0
20240618,173600,2407732775,2765,2765,2765,2765,0
20240618,173500,2407732775,2765,2765,2765,2765,0
20240618,173400,2407732775,2765,2765,2765,2765,0
20240618,173300,2407732775,2765,2765,2765,2765,0
20240618,173200,2407732775,2765,2765,2765,2765,0
20240618,173100,2407732775,2765,2765,2765,2765,0
20240618,173000,2407732775,2765,2765,2765,2765,0
20240618,172900,2407732775,2765,2765,2765,2765,11433
20240618,172800,2407732775,2765,2765,2765,2765,0
20240618,172700,2407732775,2765,2765,2765,2765,0
20240618,172600,2407732775,2765,2765,2765,2765,0
20240618,172500,2407732775,2765,2765,2765,2765,0
20240618,172400,2407732775,2765,2765,2765,2765,0
20240618,172300,2407732775,2765,2765,2765,2765,0
20240618,172200,2407732775,2765,2765,2765,2765,0
20240618,172100,2407732775,2765,2765,2765,2765,0
20240618,172000,2407732775,2765,2765,2765,2765,0
20240618,171900,2407732775,2765,2765,2765,2765,0
20240618,171800,2407732775,2765,2765,2765,2765,0
20240618,171700,2407732775,2765,2765,2765,2765,0
20240618,171600,2407732775,2765,2765,2765,2765,0
20240618,171500,2407732775,2765,2765,2765,2765,0
20240618,171400,2407732775,2765,2765,2765,2765,0
20240618,171300,2407732775,2765,2765,2765,2765,0
20240618,171200,2407732775,2765,2765,2765,2765,0
20240618,171100,2407732775,2765,2765,2765,2765,0
20240618,171000,2407732775,2765,2765,2765,2765,0
20240618,170900,2407732775,2765,2765,2765,2765,0
20240618,170800,2407732775,2765,2765,2765,2765,0
20240618,170700,2407732775,2765,2765,2765,2765,0
20240618,170600,2407732775,2765,2765,2765,2765,0
20240618,170500,2407732775,2765,2765,2765,2765,0
20240618,170400,2407732775,2765,2765,2765,2765,0
20240618,170300,2407732775,2765,2765,2765,2765,0
20240618,170200,2407732775,2765,2765,2765,2765,0
20240618,170100,2407732775,2765,2765,2765,2765,0
20240618,170000,2407732775,2765,2765,2765,2765,0
20240618,165900,2407732775,2765,2765,2765,2765,11433
20240618,165800,2407732775,2765,2765,2765,2765,0
20240618,165700,2407732775,2765,2765,2765,2765,0
20240618,165600,2407732775,2765,2765,2765,2765,0
20240618,165500,2407732775,2765,2765,2765,2765,0
20240618,165400,2407732775,2765,2765,2765,2765,0
20240618,165300,2407732775,2765,2765,2765,2765,0
20240618,165200,2407732775,2765,2765,2765,2765,0
20240618,165100,2407732775,2765,2765,2765,2765,0
20240618,165000,2407732775,2765,2765,2765,2765,0
20240618,164900,2407732775,2765,2765,2765,2765,0
20240618,164800,2407732775,2765,2765,2765,2765,0
20240618,164700,2407732775,2765,2765,2765,2765,0
20240618,164600,2407732775,2765,2765,2765,2765,0
20240618,164500,2407732775,2765,2765,2765,2765,0
20240618,164400,2407732775,2765,2765,2765,2765,0
20240618,164300,2407732775,2765,2765,2765,2765,0
20240618,164200,2407732775,2765,2765,2765,2765,0
20240618,164100,2407732775,2765,2765,2765,2765,0
20240618,164000,2407732775,2765,2765,2765,2765,0
20240618,163900,2407732775,2765,2765,2765,2765,0
20240618,163800,2407732775,2765,2765,2765,2765,0
20240618,163700,2407732775,2765,2765,2765,2765,0
20240618,163600,2407732775,2765,2765,2765,2765,0
20240618,163500,2407732775,2765,2765,2765,2765,0
20240618,163400,2407732775,2765,2765,2765,2765,0
20240618,163300,2407732775,2765,2765,2765,2765,0
20240618,163200,2407732775,2765,2765,2765,2765,0
20240618,163100,2407732775,2765,2765,2765,2765,0
20240618,163000,2407732775,2765,2765,2765,2765,0
20240618,162900,2407732775,2765,2765,2765,2765,11433
20240618,162800,2407732775,2765,2765,2765,2765,0
20240618,162700,2407732775,2765,2765,2765,2765,0
20240618,162600,2407732775,2765,2765,2765,2765,0
20240618,162500,2407732775,2765,2765,2765,2765,0
20240618,162400,2407732775,2765,2765,2765,2765,0
20240618,162300,2407732775,2765,2765,2765,2765,0
20240618,162200,2407732775,2765,2765,2765,2765,0
20240618,162100,2407732775,2765,2765,2765,2765,0
20240618,162000,2407732775,2765,2765,2765,2765,0
20240618,161900,2407732775,2765,2765,2765,2765,0
20240618,161800,2407732775,2765,2765,2765,2765,0
20240618,161700,2407732775,2765,2765,2765,2765,0
20240618,161600,2407732775,2765,2765,2765,2765,0
20240618,161500,2407732775,2765,2765,2765,2765,0
20240618,161400,2407732775,2765,2765,2765,2765,0
20240618,161300,2407732775,2765,2765,2765,2765,0
20240618,161200,2407732775,2765,2765,2765,2765,0
20240618,161100,2407732775,2765,2765,2765,2765,0
20240618,161000,2407732775,2765,2765,2765,2765,0
20240618,160900,2407732775,2765,2765,2765,2765,0
20240618,160800,2407732775,2765,2765,2765,2765,0
20240618,160700,2407732775,2765,2765,2765,2765,0
20240618,160600,2407732775,2765,2765,2765,2765,0
20240618,160500,2407732775,2765,2765,2765,2765,0
20240618,160400,2407732775,2765,2765,2765,2765,0
20240618,160300,2407732775,2765,2765,2765,2765,0
20240618,160200,2407732775,2765,2765,2765,2765,0
20240618,160100,2407732775,2765,2765,2765,2765,0
20240618,160000,2407732775,2765,2765,2765,2765,0
20240618,155900,2407732775,2765,2765,2765,2765,11433
20240618,155800,2407732775,2765,2765,2765,2765,0
20240618,155700,2407732775,2765,2765,2765,2765,0
20240618,155600,2407732775,2765,2765,2765,2765,0
20240618,155500,2407732775,2765,2765,2765,2765,0
20240618,155400,2407732775,2765,2765,2765,2765,0
20240618,155300,2407732775,2765,2765,2765,2765,0
20240618,155200,2407732775,2765,2765,2765,2765,0
20240618,155100,2407732775,2765,2765,2765,2765,0
20240618,155000,2407732775,2765,2765,2765,2765,0
20240618,154900,2407732775,2765,2765,2765,2765,0
20240618,154800,2407732775,2765,2765,2765,2765,0
20240618,154700,2407732775,2765,2765,2765,2765,0
20240618,154600,2407732775,2765,2765,2765,2765,0
20240618,154500,2407732775,2765,2765,2765,2765,0
20240618,154400,2407732775,2765,2765,2765,2765,0
20240618,154300,2407732775,2765,2765,2765,2765,0
20240618,154200,2407732775,2765,2765,2765,2765,0
20240618,154100,2407732775,2765,2765,2765,2765,0
20240618,154000,2407732775,2765,2765,2765,2765,0
20240618,153900,2407732775,2765,2765,2765,2765,0
20240618,153800,2407732775,2765,2765,2765,2765,0
20240618,153700,2407732775,2765,2765,2765,2765,0
20240618,153600,2407732775,2765,2765,2765,2765,0
20240618,153500,2407732775,2765,2765,2765,2765,0
20240618,153400,2407732775,2765,2765,2765,2765,0
20240618,153300,2407732775,2765,2765,2765,2765,0
20240618,153200,2407732775,2765,2765,2765,2765,0
20240618,153100,2407732775,2765,2765,2765,2765,0
20240618,153000,2407732775,2765,2765,2765,2765,11433
20240618,152900,2376120530,2775,2775,2775,2775,0
20240618,152800,2376120530,2775,2775,2775,2775,0
20240618,152700,2376120530,2775,2775,2775,2775,0
20240618,152600,2376120530,2775,2775,2775,2775,0
20240618,152500,2376120530,2775,2775,2775,2775,0
20240618,152400,2376120530,2775,2775,2775,2775,0
20240618,152300,2376120530,2775,2775,2775,2775,0
20240618,152200,2376120530,2775,2775,2775,2775,0
20240618,152100,2376120530,2775,2775,2775,2775,0
20240618,152000,2376120530,2775,2775,2775,2775,0
20240618,151900,2376120530,2775,2775,2775,2770,1636
20240618,151800,2371584630,2775,2775,2775,2770,759
20240618,151700,2369481205,2770,2770,2775,2770,1379
20240618,151600,2365660940,2775,2770,2775,2765,1071
20240618,151500,2362694985,2770,2765,2770,2765,2503
20240618,151400,2355763570,2770,2765,2770,2765,2048
20240618,151300,2350091895,2770,2765,2770,2765,3368
20240618,151200,2340779005,2770,2770,2770,2765,9350
20240618,151100,2314881560,2775,2770,2775,2770,661
20240618,151000,2313048970,2775,2770,2775,2770,763
20240618,150900,2310934010,2775,2770,2775,2770,1706
20240618,150800,2306206350,2775,2770,2775,2770,1260
20240618,150700,2302710595,2770,2770,2775,2770,2038
20240618,150600,2297056725,2770,2770,2775,2770,298
20240618,150500,2296231205,2775,2770,2775,2770,430
20240618,150400,2295039485,2770,2765,2775,2765,12839
20240618,150300,2259476040,2765,2770,2770,2765,695
20240618,150200,2257554300,2770,2770,2775,2765,12697
20240618,150100,2222384075,2770,2770,2775,2770,339
20240618,150000,2221444980,2770,2770,2775,2770,387
20240618,145900,2220372490,2775,2770,2775,2770,723
20240618,145800,2218369255,2775,2770,2775,2770,1390
20240618,145700,2214513370,2770,2775,2780,2770,5051
20240618,145600,2200498600,2775,2775,2780,2775,382
20240618,145500,2199438515,2780,2775,2780,2775,667
20240618,145400,2197585225,2775,2775,2780,2775,1524
20240618,145300,2193349975,2780,2780,2780,2775,322
20240618,145200,2192456295,2780,2775,2780,2775,374
20240618,145100,2191417860,2775,2775,2780,2775,605
20240618,145000,2189737160,2775,2775,2780,2775,265
20240618,144900,2189001720,2780,2775,2780,2775,635
20240618,144800,2187238510,2775,2780,2785,2775,5651
20240618,144700,2171529475,2780,2775,2780,2775,530
20240618,144600,2170057595,2780,2775,2780,2775,175
20240618,144500,2169571910,2775,2775,2780,2775,2046
20240618,144400,2163894220,2780,2775,2780,2775,24
20240618,144300,2163827605,2780,2780,2780,2775,298
20240618,144200,2162999435,2780,2775,2780,2775,1359
20240618,144100,2159228190,2775,2775,2785,2775,1538
20240618,144000,2154952650,2780,2775,2780,2775,5043
20240618,143900,2140958140,2780,2775,2780,2775,611
20240618,143800,2139259990,2780,2775,2780,2775,527
20240618,143700,2137797500,2780,2775,2785,2775,810
20240618,143600,2135546020,2785,2780,2785,2775,1432
20240618,143500,2131565060,2780,2780,2780,2775,5566
20240618,143400,2116109490,2780,2775,2780,2775,1386
20240618,143300,2112263205,2770,2770,2775,2765,2009
20240618,143200,2106698270,2765,2770,2770,2765,6998
20240618,143100,2087346560,2770,2765,2770,2765,1346
20240618,143000,2083619230,2765,2770,2770,2765,1476
20240618,142900,2079532650,2770,2765,2770,2765,5174
20240618,142800,2065201035,2765,2765,2765,2765,7
20240618,142700,2065181680,2770,2770,2775,2765,6499
20240618,142600,2047192950,2775,2770,2775,2770,7
20240618,142500,2047173555,2775,2775,2775,2770,1325
20240618,142400,2043503050,2770,2775,2775,2770,90
20240618,142300,2043253465,2775,2770,2775,2770,269
20240618,142200,2042507330,2770,2775,2775,2770,315
20240618,142100,2041634775,2770,2770,2770,2770,868
20240618,142000,2039230415,2770,2765,2770,2765,2362
20240618,141900,2032687820,2765,2770,2770,2765,1136
20240618,141800,2029546390,2765,2765,2770,2765,229
20240618,141700,2028913200,2770,2775,2775,2765,18276
20240618,141600,1978288255,2775,2775,2775,2775,2551
20240618,141500,1971209230,2770,2770,2775,2770,736
20240618,141400,1969169615,2775,2770,2775,2770,286
20240618,141300,1968376050,2775,2775,2775,2770,409
20240618,141200,1967241335,2775,2775,2775,2770,12329
20240618,141100,1933084185,2775,2775,2775,2770,2319
20240618,141000,1926649230,2775,2770,2775,2770,2615
20240618,140900,1919392715,2775,2770,2775,2770,1263
20240618,140800,1915893205,2775,2770,2775,2770,260
20240618,140700,1915172825,2770,2770,2775,2770,596
20240618,140600,1913520415,2770,2770,2775,2770,3383
20240618,140500,1904149430,2770,2770,2770,2770,292
20240618,140400,1903340590,2770,2770,2770,2770,707
20240618,140300,1901382200,2775,2770,2775,2770,4368
20240618,140200,1889276890,2770,2775,2775,2770,3282
20240618,140100,1880169450,2775,2775,2775,2770,167
20240618,140000,1879706290,2770,2775,2775,2770,2347
20240618,135900,1873193535,2775,2770,2775,2770,226
20240618,135800,1872566700,2775,2770,2775,2770,236
20240618,135700,1871912965,2775,2775,2775,2770,154
20240618,135600,1871486010,2775,2775,2775,2775,44
20240618,135500,1871363910,2775,2770,2775,2770,1272
20240618,135400,1867840405,2770,2770,2775,2770,6574
20240618,135300,1849629295,2775,2770,2775,2770,1292
20240618,135200,1846048775,2770,2770,2770,2770,4566
20240618,135100,1833400955,2775,2775,2780,2770,19703
20240618,135000,1778724950,2775,2780,2780,2775,1470
20240618,134900,1774638690,2780,2775,2780,2775,52
20240618,134800,1774494195,2775,2780,2780,2775,177
20240618,134700,1774002560,2775,2775,2775,2775,5208
20240618,134600,1759550360,2775,2775,2780,2775,4033
20240618,134500,1748358610,2775,2785,2785,2775,27892
20240618,134400,1670818970,2780,2785,2785,2780,230
20240618,134300,1670179420,2785,2785,2785,2780,154
20240618,134200,1669750635,2780,2785,2785,2780,126
20240618,134100,1669400105,2785,2785,2790,2785,1893
20240618,134000,1664128075,2790,2785,2790,2785,64
20240618,133900,1663949780,2790,2785,2790,2785,37
20240618,133800,1663846660,2790,2785,2790,2785,219
20240618,133700,1663236010,2790,2785,2790,2785,214
20240618,133600,1662639730,2790,2785,2790,2785,314
20240618,133500,1661765190,2790,2785,2790,2785,12
20240618,133400,1661731740,2785,2785,2790,2780,3720
20240618,133300,1651371535,2780,2780,2785,2780,301
20240618,133200,1650533425,2785,2785,2785,2780,63
20240618,133100,1650358210,2785,2780,2785,2780,36
20240618,133000,1650258090,2780,2780,2785,2780,292
20240618,132900,1649446285,2785,2780,2785,2780,109
20240618,132800,1649142750,2785,2780,2785,2780,376
20240618,132700,1648095930,2785,2785,2785,2780,663
20240618,132600,1646249555,2785,2785,2790,2780,7327
20240618,132500,1625877915,2790,2780,2790,2780,2000
20240618,132400,1620308005,2780,2780,2780,2780,312
20240618,132300,1619440645,2780,2780,2785,2780,25
20240618,132200,1619371135,2785,2785,2785,2780,2713
20240618,132100,1611815695,2790,2790,2790,2785,91
20240618,132000,1611561975,2790,2780,2790,2780,1629
20240618,131900,1607025465,2780,2780,2780,2780,238
20240618,131800,1606363825,2780,2780,2790,2780,80
20240618,131700,1606141415,2780,2785,2785,2780,1102
20240618,131600,1603072680,2785,2780,2785,2780,855
20240618,131500,1600691835,2780,2780,2780,2780,66
20240618,131400,1600508355,2780,2780,2785,2780,587
20240618,131300,1598875995,2785,2780,2785,2780,12
20240618,131200,1598842610,2780,2780,2785,2780,692
20240618,131100,1596918665,2780,2780,2785,2780,1903
20240618,131000,1591622325,2780,2780,2780,2780,564
20240618,130900,1590054405,2780,2775,2780,2775,726
20240618,130800,1588036230,2780,2780,2780,2775,499
20240618,130700,1586649250,2775,2780,2780,2775,780
20240618,130600,1584481735,2780,2780,2780,2775,1083
20240618,130500,1581471350,2785,2775,2785,2775,320
20240618,130400,1580582440,2775,2785,2785,2775,10155
20240618,130300,1552376575,2780,2780,2780,2780,122
20240618,130200,1552037415,2780,2780,2780,2775,5223
20240618,130100,1537517835,2780,2775,2780,2775,523
20240618,130000,1536064005,2775,2780,2780,2775,294
20240618,125900,1535248150,2780,2775,2780,2775,1033
20240618,125800,1532381450,2780,2775,2780,2775,239
20240618,125700,1531717320,2775,2775,2780,2775,1268
20240618,125600,1528193695,2780,2775,2780,2775,3113
20240618,125500,1519549830,2775,2780,2780,2775,4820
20240618,125400,1506161500,2780,2780,2780,2775,8708
20240618,125300,1481992175,2780,2780,2780,2775,5924
20240618,125200,1465525790,2780,2780,2785,2780,5568
20240618,125100,1450046730,2780,2785,2785,2780,30735
20240618,125000,1364602025,2785,2785,2785,2785,12487
20240618,124900,1329825730,2785,2785,2790,2785,32
20240618,124800,1329736590,2785,2785,2790,2785,297
20240618,124700,1328909030,2790,2785,2790,2785,1594
20240618,124600,1324469675,2790,2785,2790,2785,181
20240618,124500,1323964940,2790,2790,2790,2785,317
20240618,124400,1323080700,2785,2790,2790,2785,2729
20240618,124300,1315478990,2790,2785,2790,2785,1013
20240618,124200,1312652755,2790,2785,2790,2785,5355
20240618,124100,1297738985,2790,2785,2790,2785,590
20240618,124000,1296095740,2790,2785,2790,2785,754
20240618,123900,1293995845,2790,2785,2790,2785,6271
20240618,123800,1276531060,2790,2790,2790,2785,3412
20240618,123700,1267011855,2790,2790,2795,2790,227
20240618,123600,1266377585,2790,2790,2790,2790,4564
20240618,123500,1253644025,2790,2790,2790,2790,136
20240618,123400,1253264585,2790,2790,2790,2790,642
20240618,123300,1251473405,2795,2795,2795,2795,1026
20240618,123200,1248605735,2795,2795,2800,2795,2447
20240618,123100,1241765490,2795,2795,2795,2795,1008
20240618,123000,1238948130,2795,2800,2800,2795,6833
20240618,122900,1219846090,2795,2790,2795,2790,4344
20240618,122800,1207726180,2805,2795,2805,2790,1103
20240618,122700,1204643355,2795,2790,2795,2790,1306
20240618,122600,1200993115,2795,2790,2795,2790,326
20240618,122500,1200083570,2795,2800,2805,2795,117
20240618,122400,1199756475,2800,2795,2800,2795,1960
20240618,122300,1194278145,2790,2790,2795,2790,73
20240618,122200,1194074445,2795,2790,2795,2790,14
20240618,122100,1194035350,2795,2795,2795,2790,4463
20240618,122000,1181562680,2800,2800,2800,2795,28
20240618,121900,1181484355,2805,2795,2805,2795,614
20240618,121800,1179766575,2795,2795,2795,2795,80
20240618,121700,1179542975,2795,2795,2795,2795,162
20240618,121600,1179090185,2795,2795,2795,2795,447
20240618,121500,1177840820,2795,2795,2800,2795,985
20240618,121400,1175087740,2800,2800,2800,2800,208
20240618,121300,1174505340,2800,2800,2800,2795,79
20240618,121200,1174284500,2800,2795,2800,2795,201
20240618,121100,1173721840,2805,2795,2805,2795,720
20240618,121000,1171702385,2805,2795,2805,2795,7
20240618,120900,1171682810,2805,2800,2805,2795,4323
20240618,120800,1159566890,2800,2795,2800,2795,580
20240618,120700,1157945625,2800,2795,2805,2795,238
20240618,120600,1157280315,2805,2800,2805,2795,1160
20240618,120500,1154026835,2800,2795,2800,2795,840
20240618,120400,1151677975,2795,2795,2800,2790,2356
20240618,120300,1145102840,2790,2800,2800,2790,6376
20240618,120200,1127250725,2795,2795,2795,2795,1910
20240618,120100,1121912275,2790,2795,2795,2790,686
20240618,120000,1119995335,2795,2790,2795,2790,931
20240618,115900,1117394585,2790,2795,2795,2790,868
20240618,115800,1114969855,2795,2790,2795,2790,373
20240618,115700,1113927735,2790,2795,2795,2790,629
20240618,115600,1112171125,2795,2790,2795,2790,1534
20240618,115500,1107883955,2790,2790,2790,2785,415
20240618,115400,1106727690,2790,2790,2795,2790,295
20240618,115300,1105904615,2790,2790,2795,2785,123
20240618,115200,1105561700,2795,2790,2795,2790,16652
20240618,115100,1059097620,2795,2790,2795,2790,160
20240618,115000,1058650825,2795,2790,2795,2790,224
20240618,114900,1058025860,2790,2790,2790,2790,77
20240618,114800,1057811030,2795,2790,2795,2790,549
20240618,114700,1056279210,2790,2795,2800,2790,3314
20240618,114600,1047033050,2795,2800,2800,2795,34
20240618,114500,1046938015,2795,2795,2795,2790,1184
20240618,114400,1043630155,2795,2790,2795,2790,276
20240618,114300,1042859215,2795,2790,2795,2790,278
20240618,114200,1042083570,2790,2790,2790,2790,36
20240618,114100,1041983130,2790,2790,2795,2790,104
20240618,114000,1041692830,2795,2790,2795,2790,22
20240618,113900,1041631440,2795,2790,2795,2790,989
20240618,113800,1038867635,2790,2795,2795,2790,232
20240618,113700,1038220315,2790,2790,2790,2790,184
20240618,113600,1037706955,2795,2790,2795,2790,5250
20240618,113500,1023049615,2795,2800,2800,2790,7435
20240618,113400,1002271260,2800,2800,2800,2795,632
20240618,113300,1000501735,2805,2795,2805,2795,313
20240618,113200,999626765,2800,2800,2800,2795,2360
20240618,113100,993019230,2800,2800,2800,2795,99
20240618,113000,992742420,2795,2795,2795,2795,237
20240618,112900,992080005,2800,2795,2800,2795,76
20240618,112800,991867570,2795,2795,2795,2795,225
20240618,112700,991238695,2795,2795,2800,2795,714
20240618,112600,989242860,2800,2800,2800,2795,363
20240618,112500,988226495,2800,2795,2800,2795,563
20240618,112400,986650390,2795,2795,2800,2795,374
20240618,112300,985605000,2800,2800,2800,2795,126
20240618,112200,985252470,2795,2795,2795,2795,15
20240618,112100,985210545,2800,2795,2800,2795,299
20240618,112000,984374825,2795,2795,2795,2795,6
20240618,111900,984358055,2795,2800,2800,2795,1577
20240618,111800,979942820,2795,2800,2800,2795,330
20240618,111700,979020435,2795,2800,2800,2795,88
20240618,111600,978774425,2800,2800,2800,2800,634
20240618,111500,976999225,2800,2795,2800,2790,1133
20240618,111400,973832505,2800,2790,2800,2790,491
20240618,111300,972460755,2790,2800,2800,2790,231
20240618,111200,971816230,2800,2790,2800,2790,838
20240618,111100,969476525,2795,2800,2800,2790,466
20240618,111000,968173585,2800,2795,2800,2795,510
20240618,110900,966745665,2800,2790,2800,2790,8865
20240618,110800,941978240,2795,2795,2795,2795,100
20240618,110700,941698740,2795,2790,2795,2790,381
20240618,110600,940634095,2795,2790,2795,2790,422
20240618,110500,939454755,2795,2795,2795,2790,29
20240618,110400,939373810,2795,2800,2800,2795,15
20240618,110300,939331835,2790,2795,2795,2790,1463
20240618,110200,935246100,2790,2795,2795,2790,137
20240618,110100,934863510,2795,2795,2800,2795,1379
20240618,110000,931009200,2795,2795,2795,2790,242
20240618,105900,930333620,2790,2790,2790,2790,1885
20240618,105800,925074470,2785,2785,2790,2785,123
20240618,105700,924731565,2785,2790,2790,2785,528
20240618,105600,923259990,2785,2790,2790,2785,2071
20240618,105500,917482180,2790,2790,2790,2785,1090
20240618,105400,914445685,2790,2790,2790,2785,3611
20240618,105300,904382985,2790,2785,2790,2785,732
20240618,105200,902341230,2790,2795,2795,2785,24636
20240618,105100,833607320,2795,2800,2800,2795,10984
20240618,105000,802905535,2795,2800,2800,2795,140
20240618,104900,802513905,2800,2795,2805,2795,1453
20240618,104800,798447110,2795,2800,2800,2795,5563
20240618,104700,782898325,2800,2800,2800,2795,3523
20240618,104600,773041515,2800,2805,2805,2800,904
20240618,104500,770510270,2805,2800,2805,2800,705
20240618,104400,768535340,2800,2800,2805,2800,111
20240618,104300,768224285,2805,2805,2805,2800,475
20240618,104200,766892275,2805,2800,2805,2795,1624
20240618,104100,762351830,2800,2805,2810,2800,26657
20240618,104000,687711425,2805,2810,2810,2805,7543
20240618,103900,666553035,2810,2805,2810,2805,26
20240618,103800,666480100,2810,2810,2810,2805,987
20240618,103700,663706985,2810,2810,2810,2810,39
20240618,103600,663597395,2810,2805,2810,2805,157
20240618,103500,663156630,2805,2810,2810,2805,946
20240618,103400,660498620,2810,2810,2815,2810,704
20240618,103300,658520310,2810,2805,2810,2805,488
20240618,103200,657149650,2810,2810,2810,2810,163
20240618,103100,656691620,2810,2805,2810,2805,535
20240618,103000,655190105,2805,2810,2815,2805,1003
20240618,102900,652369625,2815,2810,2815,2805,178
20240618,102800,651869455,2805,2805,2815,2805,396
20240618,102700,650756665,2805,2810,2815,2805,6905
20240618,102600,631381125,2810,2810,2810,2805,991
20240618,102500,628596730,2805,2810,2810,2805,1295
20240618,102400,624961360,2810,2805,2810,2800,21226
20240618,102300,565438075,2805,2815,2815,2805,20305
20240618,102200,508396380,2815,2815,2815,2810,2287
20240618,102100,501963700,2815,2815,2815,2810,2047
20240618,102000,496204235,2815,2815,2815,2810,627
20240618,101900,494439530,2815,2810,2815,2810,47
20240618,101800,494307300,2815,2815,2815,2810,1030
20240618,101700,491412940,2815,2815,2815,2815,200
20240618,101600,490849940,2815,2815,2815,2810,969
20240618,101500,488126530,2815,2815,2815,2815,30
20240618,101400,488042080,2810,2815,2815,2810,339
20240618,101300,487088395,2810,2815,2815,2810,406
20240618,101200,485947530,2815,2815,2815,2815,75
20240618,101100,485736405,2815,2815,2815,2815,101
20240618,101000,485452090,2810,2815,2815,2810,91
20240618,100900,485195950,2815,2815,2815,2810,255
20240618,100800,484478145,2810,2815,2815,2810,861
20240618,100700,482055605,2815,2815,2815,2810,509
20240618,100600,480623770,2815,2810,2815,2810,1013
20240618,100500,477772230,2810,2810,2815,2810,129
20240618,100400,477409510,2810,2810,2810,2810,33
20240618,100300,477316780,2815,2815,2815,2810,954
20240618,100200,474633420,2815,2815,2815,2815,636
20240618,100100,472843080,2815,2815,2815,2810,1421
20240618,100000,468847965,2815,2815,2815,2815,22
20240618,095900,468786035,2820,2815,2820,2815,4387
20240618,095800,456436620,2815,2815,2815,2815,2009
20240618,095700,450781285,2815,2815,2815,2815,2806
20240618,095600,442882395,2820,2820,2820,2820,81
20240618,095500,442653975,2820,2820,2820,2815,904
20240618,095400,440108300,2820,2820,2820,2815,2086
20240618,095300,434236020,2820,2820,2820,2820,1108
20240618,095200,431111460,2820,2815,2820,2815,1210
20240618,095100,427704280,2815,2820,2820,2815,1464
20240618,095000,423583070,2820,2820,2820,2815,301
20240618,094900,422734650,2820,2820,2820,2820,30
20240618,094800,422650050,2820,2820,2820,2815,822
20240618,094700,420336015,2820,2815,2820,2815,920
20240618,094600,417741620,2820,2820,2820,2820,118
20240618,094500,417408860,2820,2815,2820,2815,1095
20240618,094400,414321600,2815,2820,2820,2815,1354
20240618,094300,410504820,2820,2815,2820,2815,900
20240618,094200,407966825,2820,2815,2820,2815,1244
20240618,094100,404464950,2815,2820,2820,2815,2447
20240618,094000,397576520,2820,2820,2820,2815,138
20240618,093900,397187535,2815,2820,2820,2815,4278
20240618,093800,385140500,2820,2830,2830,2815,16999
20240618,093700,337180135,2830,2825,2830,2825,192
20240618,093600,336636780,2830,2830,2830,2825,2520
20240618,093500,329515930,2830,2825,2830,2825,2043
20240618,093400,323744375,2830,2830,2830,2825,82
20240618,093300,323512715,2830,2830,2835,2825,2436
20240618,093200,316627265,2835,2840,2840,2830,1994
20240618,093100,310984085,2840,2840,2840,2840,250
20240618,093000,310274085,2840,2830,2840,2830,3682
20240618,092900,299848890,2840,2830,2840,2830,341
20240618,092800,298883820,2840,2830,2840,2830,905
20240618,092700,296322660,2830,2830,2830,2830,530
20240618,092600,294822760,2830,2830,2840,2830,2872
20240618,092500,286694970,2830,2840,2840,2830,966
20240618,092400,283961170,2830,2835,2835,2830,2033
20240618,092300,278197780,2835,2835,2835,2830,1639
20240618,092200,273554345,2835,2840,2840,2830,2352
20240618,092100,266886165,2840,2840,2840,2840,5147
20240618,092000,252268685,2840,2830,2840,2830,1959
20240618,091900,246721680,2835,2830,2840,2830,285
20240618,091800,245913790,2835,2835,2840,2835,2544
20240618,091700,238701250,2835,2835,2840,2835,632
20240618,091600,236908925,2840,2835,2840,2835,337
20240618,091500,235952345,2835,2830,2835,2830,2327
20240618,091400,229361780,2830,2835,2835,2830,3131
20240618,091300,220498050,2835,2840,2840,2830,611
20240618,091200,218765675,2840,2845,2845,2835,4661
20240618,091100,205545045,2840,2845,2845,2840,11839
20240618,091000,171919865,2845,2850,2855,2845,9507
20240618,090900,144853470,2855,2850,2855,2850,1802
20240618,090800,139715575,2850,2845,2850,2845,4388
20240618,090700,127220025,2845,2840,2845,2840,2387
20240618,090600,120429655,2840,2840,2840,2840,1690
20240618,090500,115630055,2840,2835,2840,2825,11801
20240618,090400,82212495,2835,2835,2840,2830,2436
20240618,090300,75309895,2830,2840,2840,2825,10116
20240618,090200,46635505,2840,2845,2845,2835,400
20240618,090100,45498705,2845,2850,2850,2840,11030
20240618,090000,14122910,2850,2850,2855,2850,4477