stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,200400,9946823570,12250,12250,12250,12250,27775
20240618,200300,9946823570,12250,12250,12250,12250,0
20240618,200200,9946823570,12250,12250,12250,12250,0
20240618,200100,9946823570,12250,12250,12250,12250,0
20240618,200000,9946823570,12250,12250,12250,12250,0
20240618,195900,9946823570,12250,12250,12250,12250,0
20240618,195800,9946823570,12250,12250,12250,12250,0
20240618,195700,9946823570,12250,12250,12250,12250,0
20240618,195600,9946823570,12250,12250,12250,12250,0
20240618,195500,9946823570,12250,12250,12250,12250,0
20240618,195400,9946823570,12250,12250,12250,12250,0
20240618,195300,9946823570,12250,12250,12250,12250,0
20240618,195200,9946823570,12250,12250,12250,12250,0
20240618,195100,9946823570,12250,12250,12250,12250,0
20240618,195000,9946823570,12250,12250,12250,12250,0
20240618,194900,9946823570,12250,12250,12250,12250,0
20240618,194800,9946823570,12250,12250,12250,12250,0
20240618,194700,9946823570,12250,12250,12250,12250,0
20240618,194600,9946823570,12250,12250,12250,12250,0
20240618,194500,9946823570,12250,12250,12250,12250,0
20240618,194400,9946823570,12250,12250,12250,12250,0
20240618,194300,9946823570,12250,12250,12250,12250,0
20240618,194200,9946823570,12250,12250,12250,12250,0
20240618,194100,9946823570,12250,12250,12250,12250,0
20240618,194000,9946823570,12250,12250,12250,12250,0
20240618,193900,9946823570,12250,12250,12250,12250,0
20240618,193800,9946823570,12250,12250,12250,12250,0
20240618,193700,9946823570,12250,12250,12250,12250,0
20240618,193600,9946823570,12250,12250,12250,12250,0
20240618,193500,9946823570,12250,12250,12250,12250,0
20240618,193400,9946823570,12250,12250,12250,12250,27775
20240618,193300,9946823570,12250,12250,12250,12250,0
20240618,193200,9946823570,12250,12250,12250,12250,0
20240618,193100,9946823570,12250,12250,12250,12250,0
20240618,193000,9946823570,12250,12250,12250,12250,0
20240618,192900,9946823570,12250,12250,12250,12250,0
20240618,192800,9946823570,12250,12250,12250,12250,0
20240618,192700,9946823570,12250,12250,12250,12250,0
20240618,192600,9946823570,12250,12250,12250,12250,0
20240618,192500,9946823570,12250,12250,12250,12250,0
20240618,192400,9946823570,12250,12250,12250,12250,0
20240618,192300,9946823570,12250,12250,12250,12250,0
20240618,192200,9946823570,12250,12250,12250,12250,0
20240618,192100,9946823570,12250,12250,12250,12250,0
20240618,192000,9946823570,12250,12250,12250,12250,0
20240618,191900,9946823570,12250,12250,12250,12250,0
20240618,191800,9946823570,12250,12250,12250,12250,0
20240618,191700,9946823570,12250,12250,12250,12250,0
20240618,191600,9946823570,12250,12250,12250,12250,0
20240618,191500,9946823570,12250,12250,12250,12250,0
20240618,191400,9946823570,12250,12250,12250,12250,0
20240618,191300,9946823570,12250,12250,12250,12250,0
20240618,191200,9946823570,12250,12250,12250,12250,0
20240618,191100,9946823570,12250,12250,12250,12250,0
20240618,191000,9946823570,12250,12250,12250,12250,0
20240618,190900,9946823570,12250,12250,12250,12250,0
20240618,190800,9946823570,12250,12250,12250,12250,0
20240618,190700,9946823570,12250,12250,12250,12250,0
20240618,190600,9946823570,12250,12250,12250,12250,0
20240618,190500,9946823570,12250,12250,12250,12250,0
20240618,190400,9946823570,12250,12250,12250,12250,27775
20240618,190300,9946823570,12250,12250,12250,12250,0
20240618,190200,9946823570,12250,12250,12250,12250,0
20240618,190100,9946823570,12250,12250,12250,12250,0
20240618,190000,9946823570,12250,12250,12250,12250,0
20240618,185900,9946823570,12250,12250,12250,12250,0
20240618,185800,9946823570,12250,12250,12250,12250,0
20240618,185700,9946823570,12250,12250,12250,12250,0
20240618,185600,9946823570,12250,12250,12250,12250,0
20240618,185500,9946823570,12250,12250,12250,12250,0
20240618,185400,9946823570,12250,12250,12250,12250,0
20240618,185300,9946823570,12250,12250,12250,12250,0
20240618,185200,9946823570,12250,12250,12250,12250,0
20240618,185100,9946823570,12250,12250,12250,12250,0
20240618,185000,9946823570,12250,12250,12250,12250,0
20240618,184900,9946823570,12250,12250,12250,12250,0
20240618,184800,9946823570,12250,12250,12250,12250,0
20240618,184700,9946823570,12250,12250,12250,12250,0
20240618,184600,9946823570,12250,12250,12250,12250,0
20240618,184500,9946823570,12250,12250,12250,12250,0
20240618,184400,9946823570,12250,12250,12250,12250,0
20240618,184300,9946823570,12250,12250,12250,12250,0
20240618,184200,9946823570,12250,12250,12250,12250,0
20240618,184100,9946823570,12250,12250,12250,12250,0
20240618,184000,9946823570,12250,12250,12250,12250,0
20240618,183900,9946823570,12250,12250,12250,12250,0
20240618,183800,9946823570,12250,12250,12250,12250,0
20240618,183700,9946823570,12250,12250,12250,12250,0
20240618,183600,9946823570,12250,12250,12250,12250,0
20240618,183500,9946823570,12250,12250,12250,12250,0
20240618,183400,9946823570,12250,12250,12250,12250,27775
20240618,183300,9946823570,12250,12250,12250,12250,0
20240618,183200,9946823570,12250,12250,12250,12250,0
20240618,183100,9946823570,12250,12250,12250,12250,0
20240618,183000,9946823570,12250,12250,12250,12250,0
20240618,182900,9946823570,12250,12250,12250,12250,0
20240618,182800,9946823570,12250,12250,12250,12250,0
20240618,182700,9946823570,12250,12250,12250,12250,0
20240618,182600,9946823570,12250,12250,12250,12250,0
20240618,182500,9946823570,12250,12250,12250,12250,0
20240618,182400,9946823570,12250,12250,12250,12250,0
20240618,182300,9946823570,12250,12250,12250,12250,0
20240618,182200,9946823570,12250,12250,12250,12250,0
20240618,182100,9946823570,12250,12250,12250,12250,0
20240618,182000,9946823570,12250,12250,12250,12250,0
20240618,181900,9946823570,12250,12250,12250,12250,0
20240618,181800,9946823570,12250,12250,12250,12250,0
20240618,181700,9946823570,12250,12250,12250,12250,0
20240618,181600,9946823570,12250,12250,12250,12250,0
20240618,181500,9946823570,12250,12250,12250,12250,0
20240618,181400,9946823570,12250,12250,12250,12250,0
20240618,181300,9946823570,12250,12250,12250,12250,0
20240618,181200,9946823570,12250,12250,12250,12250,0
20240618,181100,9946823570,12250,12250,12250,12250,0
20240618,181000,9946823570,12250,12250,12250,12250,0
20240618,180900,9946823570,12250,12250,12250,12250,0
20240618,180800,9946823570,12250,12250,12250,12250,0
20240618,180700,9946823570,12250,12250,12250,12250,0
20240618,180600,9946823570,12250,12250,12250,12250,0
20240618,180500,9946823570,12250,12250,12250,12250,0
20240618,180400,9946823570,12250,12250,12250,12250,27775
20240618,180300,9946823570,12250,12250,12250,12250,0
20240618,180200,9946823570,12250,12250,12250,12250,0
20240618,180100,9946823570,12250,12250,12250,12250,0
20240618,180000,9946823570,12250,12250,12250,12250,0
20240618,175900,9946823570,12250,12250,12250,12250,0
20240618,175800,9946823570,12250,12250,12250,12250,0
20240618,175700,9946823570,12250,12250,12250,12250,0
20240618,175600,9946823570,12250,12250,12250,12250,0
20240618,175500,9946823570,12250,12250,12250,12250,0
20240618,175400,9946823570,12250,12250,12250,12250,0
20240618,175300,9946823570,12250,12250,12250,12250,0
20240618,175200,9946823570,12250,12250,12250,12250,0
20240618,175100,9946823570,12250,12250,12250,12250,0
20240618,175000,9946823570,12250,12250,12250,12250,0
20240618,174900,9946823570,12250,12250,12250,12250,0
20240618,174800,9946823570,12250,12250,12250,12250,0
20240618,174700,9946823570,12250,12250,12250,12250,0
20240618,174600,9946823570,12250,12250,12250,12250,0
20240618,174500,9946823570,12250,12250,12250,12250,0
20240618,174400,9946823570,12250,12250,12250,12250,0
20240618,174300,9946823570,12250,12250,12250,12250,0
20240618,174200,9946823570,12250,12250,12250,12250,0
20240618,174100,9946823570,12250,12250,12250,12250,0
20240618,174000,9946823570,12250,12250,12250,12250,0
20240618,173900,9946823570,12250,12250,12250,12250,0
20240618,173800,9946823570,12250,12250,12250,12250,0
20240618,173700,9946823570,12250,12250,12250,12250,0
20240618,173600,9946823570,12250,12250,12250,12250,0
20240618,173500,9946823570,12250,12250,12250,12250,0
20240618,173400,9946823570,12250,12250,12250,12250,27775
20240618,173300,9946823570,12250,12250,12250,12250,0
20240618,173200,9946823570,12250,12250,12250,12250,0
20240618,173100,9946823570,12250,12250,12250,12250,0
20240618,173000,9946823570,12250,12250,12250,12250,0
20240618,172900,9946823570,12250,12250,12250,12250,0
20240618,172800,9946823570,12250,12250,12250,12250,0
20240618,172700,9946823570,12250,12250,12250,12250,0
20240618,172600,9946823570,12250,12250,12250,12250,0
20240618,172500,9946823570,12250,12250,12250,12250,0
20240618,172400,9946823570,12250,12250,12250,12250,0
20240618,172300,9946823570,12250,12250,12250,12250,0
20240618,172200,9946823570,12250,12250,12250,12250,0
20240618,172100,9946823570,12250,12250,12250,12250,0
20240618,172000,9946823570,12250,12250,12250,12250,0
20240618,171900,9946823570,12250,12250,12250,12250,0
20240618,171800,9946823570,12250,12250,12250,12250,0
20240618,171700,9946823570,12250,12250,12250,12250,0
20240618,171600,9946823570,12250,12250,12250,12250,0
20240618,171500,9946823570,12250,12250,12250,12250,0
20240618,171400,9946823570,12250,12250,12250,12250,0
20240618,171300,9946823570,12250,12250,12250,12250,0
20240618,171200,9946823570,12250,12250,12250,12250,0
20240618,171100,9946823570,12250,12250,12250,12250,0
20240618,171000,9946823570,12250,12250,12250,12250,0
20240618,170900,9946823570,12250,12250,12250,12250,0
20240618,170800,9946823570,12250,12250,12250,12250,0
20240618,170700,9946823570,12250,12250,12250,12250,0
20240618,170600,9946823570,12250,12250,12250,12250,0
20240618,170500,9946823570,12250,12250,12250,12250,0
20240618,170400,9946823570,12250,12250,12250,12250,27775
20240618,170300,9946823570,12250,12250,12250,12250,0
20240618,170200,9946823570,12250,12250,12250,12250,0
20240618,170100,9946823570,12250,12250,12250,12250,0
20240618,170000,9946823570,12250,12250,12250,12250,0
20240618,165900,9946823570,12250,12250,12250,12250,0
20240618,165800,9946823570,12250,12250,12250,12250,0
20240618,165700,9946823570,12250,12250,12250,12250,0
20240618,165600,9946823570,12250,12250,12250,12250,0
20240618,165500,9946823570,12250,12250,12250,12250,0
20240618,165400,9946823570,12250,12250,12250,12250,0
20240618,165300,9946823570,12250,12250,12250,12250,0
20240618,165200,9946823570,12250,12250,12250,12250,0
20240618,165100,9946823570,12250,12250,12250,12250,0
20240618,165000,9946823570,12250,12250,12250,12250,0
20240618,164900,9946823570,12250,12250,12250,12250,0
20240618,164800,9946823570,12250,12250,12250,12250,0
20240618,164700,9946823570,12250,12250,12250,12250,0
20240618,164600,9946823570,12250,12250,12250,12250,0
20240618,164500,9946823570,12250,12250,12250,12250,0
20240618,164400,9946823570,12250,12250,12250,12250,0
20240618,164300,9946823570,12250,12250,12250,12250,0
20240618,164200,9946823570,12250,12250,12250,12250,0
20240618,164100,9946823570,12250,12250,12250,12250,0
20240618,164000,9946823570,12250,12250,12250,12250,0
20240618,163900,9946823570,12250,12250,12250,12250,0
20240618,163800,9946823570,12250,12250,12250,12250,0
20240618,163700,9946823570,12250,12250,12250,12250,0
20240618,163600,9946823570,12250,12250,12250,12250,0
20240618,163500,9946823570,12250,12250,12250,12250,0
20240618,163400,9946823570,12250,12250,12250,12250,27775
20240618,163300,9946823570,12250,12250,12250,12250,0
20240618,163200,9946823570,12250,12250,12250,12250,0
20240618,163100,9946823570,12250,12250,12250,12250,0
20240618,163000,9946823570,12250,12250,12250,12250,0
20240618,162900,9946823570,12250,12250,12250,12250,0
20240618,162800,9946823570,12250,12250,12250,12250,0
20240618,162700,9946823570,12250,12250,12250,12250,0
20240618,162600,9946823570,12250,12250,12250,12250,0
20240618,162500,9946823570,12250,12250,12250,12250,0
20240618,162400,9946823570,12250,12250,12250,12250,0
20240618,162300,9946823570,12250,12250,12250,12250,0
20240618,162200,9946823570,12250,12250,12250,12250,0
20240618,162100,9946823570,12250,12250,12250,12250,0
20240618,162000,9946823570,12250,12250,12250,12250,0
20240618,161900,9946823570,12250,12250,12250,12250,0
20240618,161800,9946823570,12250,12250,12250,12250,0
20240618,161700,9946823570,12250,12250,12250,12250,0
20240618,161600,9946823570,12250,12250,12250,12250,0
20240618,161500,9946823570,12250,12250,12250,12250,0
20240618,161400,9946823570,12250,12250,12250,12250,0
20240618,161300,9946823570,12250,12250,12250,12250,0
20240618,161200,9946823570,12250,12250,12250,12250,0
20240618,161100,9946823570,12250,12250,12250,12250,0
20240618,161000,9946823570,12250,12250,12250,12250,0
20240618,160900,9946823570,12250,12250,12250,12250,0
20240618,160800,9946823570,12250,12250,12250,12250,0
20240618,160700,9946823570,12250,12250,12250,12250,0
20240618,160600,9946823570,12250,12250,12250,12250,0
20240618,160500,9946823570,12250,12250,12250,12250,0
20240618,160400,9946823570,12250,12250,12250,12250,27775
20240618,160300,9946823570,12250,12250,12250,12250,0
20240618,160200,9946823570,12250,12250,12250,12250,0
20240618,160100,9946823570,12250,12250,12250,12250,0
20240618,160000,9946823570,12250,12250,12250,12250,0
20240618,155900,9946823570,12250,12250,12250,12250,0
20240618,155800,9946823570,12250,12250,12250,12250,0
20240618,155700,9946823570,12250,12250,12250,12250,0
20240618,155600,9946823570,12250,12250,12250,12250,0
20240618,155500,9946823570,12250,12250,12250,12250,0
20240618,155400,9946823570,12250,12250,12250,12250,0
20240618,155300,9946823570,12250,12250,12250,12250,0
20240618,155200,9946823570,12250,12250,12250,12250,0
20240618,155100,9946823570,12250,12250,12250,12250,0
20240618,155000,9946823570,12250,12250,12250,12250,0
20240618,154900,9946823570,12250,12250,12250,12250,0
20240618,154800,9946823570,12250,12250,12250,12250,0
20240618,154700,9946823570,12250,12250,12250,12250,0
20240618,154600,9946823570,12250,12250,12250,12250,0
20240618,154500,9946823570,12250,12250,12250,12250,0
20240618,154400,9946823570,12250,12250,12250,12250,0
20240618,154300,9946823570,12250,12250,12250,12250,0
20240618,154200,9946823570,12250,12250,12250,12250,0
20240618,154100,9946823570,12250,12250,12250,12250,0
20240618,154000,9946823570,12250,12250,12250,12250,0
20240618,153900,9946823570,12250,12250,12250,12250,0
20240618,153800,9946823570,12250,12250,12250,12250,0
20240618,153700,9946823570,12250,12250,12250,12250,0
20240618,153600,9946823570,12250,12250,12250,12250,0
20240618,153500,9946823570,12250,12250,12250,12250,0
20240618,153400,9946823570,12250,12250,12250,12250,27775
20240618,153300,9946823570,12250,12250,12250,12250,0
20240618,153200,9946823570,12250,12250,12250,12250,0
20240618,153100,9946823570,12250,12250,12250,12250,0
20240618,153000,9946823570,12250,12250,12250,12250,27775
20240618,152900,9606579820,12260,12260,12260,12260,0
20240618,152800,9606579820,12260,12260,12260,12260,0
20240618,152700,9606579820,12260,12260,12260,12260,0
20240618,152600,9606579820,12260,12260,12260,12260,0
20240618,152500,9606579820,12260,12260,12260,12260,0
20240618,152400,9606579820,12260,12260,12260,12260,0
20240618,152300,9606579820,12260,12260,12260,12260,0
20240618,152200,9606579820,12260,12260,12260,12260,0
20240618,152100,9606579820,12260,12260,12260,12260,0
20240618,152000,9606579820,12260,12260,12260,12260,0
20240618,151900,9606579820,12260,12260,12270,12240,3071
20240618,151800,9568959450,12250,12240,12260,12240,6305
20240618,151700,9491689670,12240,12240,12250,12240,1794
20240618,151600,9469729140,12240,12240,12250,12240,900
20240618,151500,9458707730,12240,12240,12250,12230,2175
20240618,151400,9432086650,12230,12240,12240,12230,992
20240618,151300,9419948730,12230,12240,12250,12230,3936
20240618,151200,9371769140,12240,12240,12240,12230,932
20240618,151100,9360363280,12240,12240,12250,12240,835
20240618,151000,9350141870,12240,12250,12250,12240,1711
20240618,150900,9329198600,12240,12240,12250,12240,1261
20240618,150800,9313756530,12240,12250,12250,12240,1975
20240618,150700,9289579580,12250,12260,12260,12250,2896
20240618,150600,9254082800,12250,12260,12260,12250,2135
20240618,150500,9227920740,12260,12280,12280,12260,9332
20240618,150400,9113450480,12270,12280,12280,12270,916
20240618,150300,9102206230,12280,12280,12290,12270,3567
20240618,150200,9058407970,12270,12270,12280,12270,1831
20240618,150100,9035931760,12270,12280,12290,12270,3055
20240618,150000,8998420770,12280,12270,12290,12260,7929
20240618,145900,8901078120,12260,12250,12270,12250,5162
20240618,145800,8837803320,12260,12250,12260,12240,825
20240618,145700,8827698650,12250,12250,12260,12240,4639
20240618,145600,8770886220,12250,12240,12260,12240,3651
20240618,145500,8726187650,12230,12240,12240,12230,733
20240618,145400,8717220130,12240,12240,12240,12230,320
20240618,145300,8713305180,12240,12240,12240,12230,322
20240618,145200,8709365590,12230,12240,12250,12230,2570
20240618,145100,8677911710,12240,12240,12240,12230,471
20240618,145000,8672150870,12240,12240,12240,12230,3495
20240618,144900,8629403980,12240,12240,12240,12230,473
20240618,144800,8623616140,12240,12250,12250,12240,2179
20240618,144700,8596945050,12240,12240,12250,12240,1250
20240618,144600,8581641130,12250,12230,12250,12230,832
20240618,144500,8571460570,12240,12250,12250,12230,2730
20240618,144400,8538044560,12240,12250,12260,12240,1002
20240618,144300,8525776170,12250,12250,12250,12230,4306
20240618,144200,8473071850,12240,12240,12250,12240,1395
20240618,144100,8455992550,12240,12250,12250,12240,641
20240618,144000,8448145550,12250,12250,12250,12240,1153
20240618,143900,8434025580,12240,12240,12250,12240,799
20240618,143800,8424244510,12250,12250,12250,12240,5897
20240618,143700,8352007150,12250,12260,12260,12250,451
20240618,143600,8346482360,12260,12260,12260,12250,1063
20240618,143500,8333452390,12260,12260,12260,12250,915
20240618,143400,8322236240,12260,12260,12270,12260,2596
20240618,143300,8290408250,12260,12260,12260,12260,426
20240618,143200,8285185490,12270,12260,12270,12260,552
20240618,143100,8278416450,12260,12260,12260,12250,2303
20240618,143000,8250185230,12250,12250,12260,12250,532
20240618,142900,8243668180,12260,12270,12270,12260,1577
20240618,142800,8224332660,12270,12260,12280,12260,1855
20240618,142700,8201573450,12260,12260,12280,12260,5535
20240618,142600,8133695440,12260,12250,12260,12250,449
20240618,142500,8128192950,12250,12270,12270,12250,2232
20240618,142400,8100827500,12270,12270,12280,12260,1532
20240618,142300,8082031530,12270,12270,12280,12260,2330
20240618,142200,8053441890,12260,12260,12260,12250,2510
20240618,142100,8022670970,12260,12270,12280,12250,2423
20240618,142000,7992947660,12270,12250,12270,12240,13324
20240618,141900,7829588780,12240,12240,12250,12230,2822
20240618,141800,7795051080,12240,12240,12250,12240,454
20240618,141700,7789493660,12240,12230,12240,12230,2538
20240618,141600,7758433120,12230,12230,12240,12230,599
20240618,141500,7751106900,12230,12240,12240,12230,738
20240618,141400,7742077290,12240,12240,12240,12230,688
20240618,141300,7733659560,12240,12240,12240,12230,544
20240618,141200,7727002700,12240,12230,12240,12220,3063
20240618,141100,7689533600,12230,12230,12240,12220,1527
20240618,141000,7670858350,12230,12230,12240,12230,3598
20240618,140900,7626852340,12220,12230,12230,12220,418
20240618,140800,7621741920,12220,12250,12250,12220,2856
20240618,140700,7586811670,12250,12240,12250,12230,1163
20240618,140600,7572575020,12240,12240,12250,12230,1182
20240618,140500,7558108480,12240,12240,12250,12240,3941
20240618,140400,7509869210,12230,12230,12240,12230,1397
20240618,140300,7492783450,12230,12230,12240,12230,580
20240618,140200,7485687750,12240,12230,12240,12230,554
20240618,140100,7478909420,12230,12230,12240,12230,393
20240618,140000,7474102600,12240,12240,12250,12230,1154
20240618,135900,7459981990,12230,12230,12240,12220,1264
20240618,135800,7444527410,12240,12230,12240,12230,583
20240618,135700,7437394190,12230,12230,12240,12230,1084
20240618,135600,7424130320,12230,12240,12240,12230,818
20240618,135500,7414118030,12220,12230,12250,12220,4478
20240618,135400,7359347690,12240,12240,12250,12230,510
20240618,135300,7353106960,12240,12240,12240,12230,604
20240618,135200,7345714890,12240,12240,12250,12230,880
20240618,135100,7334942900,12230,12220,12230,12220,5008
20240618,135000,7273697090,12220,12240,12240,12220,2856
20240618,134900,7238772970,12240,12240,12240,12230,731
20240618,134800,7229831680,12230,12240,12250,12230,2057
20240618,134700,7204654490,12250,12250,12250,12240,692
20240618,134600,7196178430,12250,12250,12250,12250,2236
20240618,134500,7168787430,12250,12250,12260,12250,501
20240618,134400,7162649020,12260,12250,12260,12250,301
20240618,134300,7158960670,12250,12250,12260,12250,104
20240618,134200,7157686650,12250,12250,12260,12250,3895
20240618,134100,7109971780,12250,12240,12250,12240,2896
20240618,134000,7074503710,12240,12240,12250,12240,465
20240618,133900,7068809240,12240,12240,12250,12240,520
20240618,133800,7062443990,12240,12250,12250,12240,146
20240618,133700,7060656460,12250,12240,12250,12240,1028
20240618,133600,7048071310,12230,12230,12250,12230,550
20240618,133500,7041340220,12230,12230,12240,12230,648
20240618,133400,7033412310,12240,12230,12240,12230,539
20240618,133300,7026819860,12230,12240,12240,12230,147
20240618,133200,7025021630,12230,12230,12240,12220,779
20240618,133100,7015489020,12230,12230,12230,12220,666
20240618,133000,7007346570,12230,12240,12250,12220,2441
20240618,132900,6977487820,12230,12240,12240,12230,155
20240618,132800,6975591740,12230,12240,12240,12230,380
20240618,132700,6970943640,12240,12230,12240,12230,1984
20240618,132600,6946676390,12240,12240,12240,12230,1200
20240618,132500,6931994440,12250,12250,12250,12240,377
20240618,132400,6927377050,12240,12230,12240,12230,440
20240618,132300,6921991700,12240,12240,12240,12230,243
20240618,132200,6919018250,12230,12230,12240,12230,561
20240618,132100,6912153830,12240,12230,12240,12230,464
20240618,132000,6906478100,12240,12240,12250,12230,1667
20240618,131900,6886074770,12240,12230,12240,12230,1100
20240618,131800,6872612820,12240,12230,12240,12220,2201
20240618,131700,6845696900,12230,12250,12250,12230,536
20240618,131600,6839137590,12230,12230,12240,12230,468
20240618,131500,6833411040,12230,12250,12250,12230,821
20240618,131400,6823367550,12240,12220,12240,12220,1935
20240618,131300,6799699600,12220,12220,12220,12220,161
20240618,131200,6797732180,12220,12220,12230,12220,33
20240618,131100,6797328810,12230,12220,12230,12220,814
20240618,131000,6787375560,12220,12220,12230,12220,737
20240618,130900,6778367810,12230,12230,12240,12220,919
20240618,130800,6767129350,12240,12230,12240,12230,346
20240618,130700,6762895330,12240,12230,12240,12220,673
20240618,130600,6754665460,12230,12220,12230,12220,400
20240618,130500,6749773480,12230,12230,12230,12220,840
20240618,130400,6739501200,12230,12230,12230,12230,884
20240618,130300,6728689880,12220,12220,12220,12220,390
20240618,130200,6723924080,12220,12220,12230,12220,245
20240618,130100,6720930160,12220,12220,12230,12220,790
20240618,130000,6711276030,12220,12210,12220,12210,593
20240618,125900,6704032260,12210,12220,12220,12210,294
20240618,125800,6700442500,12220,12210,12220,12210,183
20240618,125700,6698207190,12220,12210,12220,12210,440
20240618,125600,6692833270,12210,12220,12220,12210,653
20240618,125500,6684857900,12220,12220,12230,12220,528
20240618,125400,6678405730,12230,12230,12230,12220,44
20240618,125300,6677867870,12220,12220,12230,12210,460
20240618,125200,6672246670,12230,12220,12230,12220,404
20240618,125100,6667309700,12230,12220,12230,12220,189
20240618,125000,6665000080,12220,12220,12230,12220,29
20240618,124900,6664645690,12220,12220,12230,12210,1177
20240618,124800,6650267750,12220,12220,12220,12210,370
20240618,124700,6645746750,12210,12200,12220,12200,526
20240618,124600,6639325530,12200,12200,12210,12200,1117
20240618,124500,6625693060,12200,12210,12210,12200,4258
20240618,124400,6573706420,12210,12220,12220,12210,1026
20240618,124300,6561175650,12230,12220,12230,12220,299
20240618,124200,6557521860,12220,12220,12220,12210,2550
20240618,124100,6526377090,12210,12220,12220,12210,586
20240618,124000,6519222000,12220,12220,12220,12210,1104
20240618,123900,6505738120,12220,12220,12230,12210,703
20240618,123800,6497147470,12220,12210,12220,12210,340
20240618,123700,6492993590,12220,12210,12220,12210,82
20240618,123600,6491991570,12210,12220,12220,12210,1051
20240618,123500,6479155580,12230,12220,12230,12210,538
20240618,123400,6472581230,12220,12220,12220,12210,1026
20240618,123300,6460050350,12220,12220,12230,12220,979
20240618,123200,6448086610,12220,12230,12240,12220,1893
20240618,123100,6424938990,12230,12230,12230,12230,239
20240618,123000,6422016020,12230,12250,12250,12230,2085
20240618,122900,6396495360,12260,12240,12260,12240,186
20240618,122800,6394216900,12240,12250,12250,12240,202
20240618,122700,6391743430,12250,12250,12260,12250,620
20240618,122600,6384147530,12260,12240,12260,12240,1063
20240618,122500,6371126720,12250,12240,12250,12240,573
20240618,122400,6364112160,12240,12250,12250,12240,245
20240618,122300,6361113330,12260,12260,12260,12240,164
20240618,122200,6359103890,12240,12250,12250,12240,798
20240618,122100,6349328450,12250,12240,12250,12240,1887
20240618,122000,6326230970,12250,12250,12250,12250,803
20240618,121900,6316394220,12260,12250,12260,12250,656
20240618,121800,6308358200,12260,12240,12260,12240,5
20240618,121700,6308296950,12260,12250,12260,12240,622
20240618,121600,6300682730,12250,12250,12260,12240,1233
20240618,121500,6285579240,12260,12250,12260,12250,1403
20240618,121400,6268392480,12250,12250,12260,12250,320
20240618,121300,6264471980,12250,12250,12260,12250,906
20240618,121200,6253370440,12260,12250,12260,12250,188
20240618,121100,6251066580,12250,12260,12260,12250,6
20240618,121000,6250993050,12260,12260,12270,12260,4561
20240618,120900,6195075180,12260,12250,12260,12250,229
20240618,120800,6192267650,12250,12250,12260,12250,6
20240618,120700,6192194140,12260,12250,12260,12250,34
20240618,120600,6191777320,12250,12250,12250,12250,271
20240618,120500,6188457570,12250,12260,12260,12250,2454
20240618,120400,6158394780,12270,12270,12270,12250,1763
20240618,120300,6136780390,12260,12270,12270,12260,547
20240618,120200,6130073860,12270,12260,12270,12260,1609
20240618,120100,6110341430,12260,12260,12260,12260,2071
20240618,120000,6084950970,12270,12270,12270,12270,382
20240618,115900,6080263830,12270,12280,12280,12270,790
20240618,115800,6070566320,12280,12270,12280,12270,4031
20240618,115700,6021069360,12260,12260,12270,12260,9546
20240618,115600,5904017440,12250,12260,12260,12250,769
20240618,115500,5894596180,12260,12250,12260,12250,938
20240618,115400,5883104670,12250,12250,12260,12250,307
20240618,115300,5879343910,12250,12260,12260,12250,260
20240618,115200,5876158490,12250,12250,12260,12250,343
20240618,115100,5871956650,12250,12250,12250,12250,1037
20240618,115000,5859253400,12250,12240,12250,12240,1230
20240618,114900,5844190980,12240,12240,12240,12230,1093
20240618,114800,5830814320,12230,12240,12240,12230,307
20240618,114700,5827057160,12240,12240,12250,12240,2059
20240618,114600,5801854850,12250,12240,12250,12240,7
20240618,114500,5801769130,12230,12250,12250,12230,172
20240618,114400,5799663850,12240,12240,12250,12230,755
20240618,114300,5790424660,12240,12230,12240,12230,1025
20240618,114200,5777886730,12230,12220,12240,12220,2705
20240618,114100,5744827660,12220,12230,12230,12210,2369
20240618,114000,5715879410,12230,12230,12240,12220,548
20240618,113900,5709177120,12230,12220,12240,12220,848
20240618,113800,5698814530,12220,12240,12250,12220,9411
20240618,113700,5583751770,12240,12240,12240,12240,176
20240618,113600,5581597530,12250,12240,12250,12240,865
20240618,113500,5571009340,12240,12240,12240,12240,628
20240618,113400,5563322620,12250,12250,12250,12240,34
20240618,113300,5562906140,12250,12250,12260,12240,534
20240618,113200,5556365630,12250,12240,12250,12230,757
20240618,113100,5547099370,12250,12240,12250,12240,322
20240618,113000,5543158080,12230,12230,12240,12230,673
20240618,112900,5534926200,12240,12240,12250,12230,1004
20240618,112800,5522640240,12250,12240,12250,12230,582
20240618,112700,5515516560,12240,12240,12240,12240,973
20240618,112600,5503607040,12240,12260,12270,12240,11231
20240618,112500,5366028580,12250,12250,12260,12250,914
20240618,112400,5354827070,12260,12260,12260,12250,370
20240618,112300,5350293030,12250,12260,12260,12250,2213
20240618,112200,5323161660,12260,12260,12270,12260,705
20240618,112100,5314518070,12260,12260,12260,12260,1978
20240618,112000,5290267790,12270,12270,12270,12260,554
20240618,111900,5283473520,12260,12270,12270,12260,731
20240618,111800,5274507460,12270,12260,12270,12260,42
20240618,111700,5273992160,12270,12270,12280,12270,1747
20240618,111600,5252556260,12270,12270,12280,12270,661
20240618,111500,5244445740,12270,12260,12270,12260,1528
20240618,111400,5225712370,12270,12270,12270,12260,461
20240618,111300,5220059900,12260,12260,12270,12260,1867
20240618,111200,5197170260,12270,12270,12280,12260,1397
20240618,111100,5180032060,12280,12280,12280,12280,223
20240618,111000,5177293620,12280,12270,12280,12270,3379
20240618,110900,5135810460,12260,12260,12270,12250,2245
20240618,110800,5108288300,12260,12260,12260,12260,33
20240618,110700,5107883720,12260,12260,12260,12250,601
20240618,110600,5100517340,12260,12260,12260,12260,535
20240618,110500,5093958240,12260,12270,12270,12260,166
20240618,110400,5091923060,12250,12260,12260,12250,3058
20240618,110300,5054439130,12260,12260,12260,12260,2366
20240618,110200,5025431970,12270,12260,12270,12260,694
20240618,110100,5016922870,12260,12260,12270,12260,267
20240618,110000,5013648910,12260,12270,12270,12260,1201
20240618,105900,4998924620,12260,12260,12270,12250,2459
20240618,105800,4968779890,12260,12260,12260,12250,951
20240618,105700,4957122270,12260,12260,12260,12260,38
20240618,105600,4956656390,12250,12260,12260,12250,473
20240618,105500,4950859050,12270,12280,12280,12260,6667
20240618,105400,4869083580,12270,12280,12280,12270,504
20240618,105300,4862896600,12270,12270,12280,12270,1893
20240618,105200,4839666420,12280,12280,12290,12270,2573
20240618,105100,4808076600,12290,12310,12310,12290,3350
20240618,105000,4766882050,12310,12320,12330,12310,5299
20240618,104900,4701627040,12320,12320,12330,12310,1119
20240618,104800,4687843100,12320,12320,12320,12320,2174
20240618,104700,4661059420,12310,12290,12310,12280,4118
20240618,104600,4610421690,12290,12290,12290,12290,2404
20240618,104500,4580876530,12290,12290,12290,12290,288
20240618,104400,4577337010,12290,12310,12310,12290,1074
20240618,104300,4564127660,12310,12310,12310,12300,4142
20240618,104200,4513144350,12310,12310,12320,12310,1598
20240618,104100,4493472960,12310,12310,12310,12300,2596
20240618,104000,4461526200,12310,12320,12320,12310,1578
20240618,103900,4442100190,12310,12290,12320,12290,8124
20240618,103800,4342146570,12290,12300,12300,12290,233
20240618,103700,4339281950,12290,12290,12290,12280,1446
20240618,103600,4321511110,12290,12280,12290,12270,5225
20240618,103500,4257348400,12270,12280,12280,12270,1205
20240618,103400,4242557030,12280,12270,12280,12270,3283
20240618,103300,4202270990,12270,12280,12280,12270,128
20240618,103200,4200699190,12280,12280,12290,12270,1874
20240618,103100,4177686930,12290,12290,12290,12290,291
20240618,103000,4174110540,12290,12280,12290,12280,1644
20240618,102900,4153922210,12280,12270,12290,12260,5315
20240618,102800,4088698880,12270,12250,12270,12250,3308
20240618,102700,4048151070,12250,12250,12250,12250,758
20240618,102600,4038865570,12260,12250,12260,12250,302
20240618,102500,4035165050,12260,12270,12270,12250,1696
20240618,102400,4014372740,12270,12270,12280,12260,2961
20240618,102300,3978058080,12270,12260,12270,12260,2494
20240618,102200,3947476580,12250,12250,12260,12250,2367
20240618,102100,3918470810,12250,12250,12250,12250,763
20240618,102000,3909124060,12250,12240,12260,12240,1331
20240618,101900,3892820940,12240,12220,12240,12210,4427
20240618,101800,3838740320,12210,12220,12220,12210,689
20240618,101700,3830327520,12220,12220,12220,12210,331
20240618,101600,3826285760,12220,12210,12220,12210,430
20240618,101500,3821035440,12220,12210,12220,12210,480
20240618,101400,3815174350,12220,12210,12220,12210,1927
20240618,101300,3791645630,12210,12200,12210,12200,2866
20240618,101200,3756655810,12210,12220,12220,12210,6082
20240618,101100,3682365650,12230,12230,12230,12230,2329
20240618,101000,3653881980,12240,12230,12240,12230,1206
20240618,100900,3639132440,12230,12220,12240,12210,1581
20240618,100800,3619800390,12220,12220,12220,12210,807
20240618,100700,3609940850,12220,12230,12240,12210,3588
20240618,100600,3566075360,12240,12240,12240,12230,1377
20240618,100500,3549233590,12230,12240,12250,12230,3025
20240618,100400,3512208350,12250,12260,12270,12250,1964
20240618,100300,3488147700,12270,12250,12270,12250,885
20240618,100200,3477302800,12260,12260,12260,12250,589
20240618,100100,3470085480,12260,12270,12280,12260,4823
20240618,100000,3410925350,12270,12270,12280,12260,2399
20240618,095900,3381489590,12280,12260,12280,12250,4252
20240618,095800,3329367140,12260,12250,12260,12240,1483
20240618,095700,3311206960,12250,12250,12260,12240,3309
20240618,095600,3270673780,12250,12240,12250,12240,1823
20240618,095500,3248347780,12250,12250,12250,12240,1895
20240618,095400,3225137680,12260,12250,12260,12250,581
20240618,095300,3218020390,12250,12270,12270,12250,4314
20240618,095200,3165122740,12270,12280,12280,12270,979
20240618,095100,3153107700,12280,12270,12280,12270,3580
20240618,095000,3109151330,12290,12290,12290,12270,2155
20240618,094900,3082684150,12290,12280,12290,12270,1848
20240618,094800,3059988240,12280,12290,12290,12270,3786
20240618,094700,3013497100,12290,12290,12310,12290,3751
20240618,094600,2967378890,12290,12280,12300,12280,4407
20240618,094500,2913218380,12280,12310,12330,12280,8635
20240618,094400,2806908580,12320,12310,12320,12290,8605
20240618,094300,2701029910,12310,12290,12320,12280,8032
20240618,094200,2602200010,12280,12260,12280,12260,3524
20240618,094100,2558960730,12260,12260,12270,12250,1673
20240618,094000,2538448060,12260,12260,12270,12260,617
20240618,093900,2530881930,12270,12240,12270,12240,2134
20240618,093800,2504747610,12230,12260,12260,12230,1571
20240618,093700,2485510910,12260,12280,12280,12260,1923
20240618,093600,2461918640,12280,12240,12280,12230,8465
20240618,093500,2358180030,12240,12210,12240,12210,4498
20240618,093400,2303207920,12210,12200,12210,12200,2894
20240618,093300,2267881050,12200,12210,12210,12200,1433
20240618,093200,2250387490,12210,12170,12210,12170,4689
20240618,093100,2193218170,12180,12190,12190,12170,3617
20240618,093000,2149171330,12190,12190,12190,12180,1029
20240618,092900,2136630540,12190,12200,12200,12190,1269
20240618,092800,2121157520,12210,12210,12220,12200,1151
20240618,092700,2107111080,12220,12220,12220,12210,2290
20240618,092600,2079149860,12220,12200,12220,12200,2206
20240618,092500,2052232870,12190,12170,12200,12170,2617
20240618,092400,2020353160,12170,12160,12170,12160,2360
20240618,092300,1991641600,12160,12170,12180,12160,4826
20240618,092200,1932924290,12170,12190,12200,12170,9513
20240618,092100,1817068580,12190,12220,12220,12190,4227
20240618,092000,1765467080,12230,12240,12250,12220,1094
20240618,091900,1752089760,12250,12230,12250,12230,1811
20240618,091800,1729926990,12230,12220,12240,12220,1461
20240618,091700,1712059390,12220,12240,12250,12220,2146
20240618,091600,1685812600,12240,12230,12250,12220,3059
20240618,091500,1648394820,12230,12220,12230,12210,2099
20240618,091400,1622746050,12220,12220,12220,12210,2082
20240618,091300,1597324370,12220,12200,12220,12200,2203
20240618,091200,1570407500,12200,12170,12210,12160,14865
20240618,091100,1389364760,12170,12170,12180,12160,5857
20240618,091000,1318083770,12170,12180,12180,12170,3915
20240618,090900,1270437890,12170,12170,12180,12160,6786
20240618,090800,1187857530,12180,12180,12180,12170,3597
20240618,090700,1144074910,12180,12170,12190,12170,13397
20240618,090600,980964200,12170,12210,12220,12170,16654
20240618,090500,777792510,12210,12240,12240,12210,6318
20240618,090400,700553480,12240,12240,12250,12230,6373
20240618,090300,622549210,12240,12240,12260,12230,5449
20240618,090200,555836920,12250,12220,12250,12210,5955
20240618,090100,482999180,12200,12290,12300,12200,20406
20240618,090000,233126640,12290,12290,12320,12280,18960