stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,202700,424811570,10100,10100,10100,10100,10
20240618,202600,424811570,10100,10100,10100,10100,0
20240618,202500,424811570,10100,10100,10100,10100,0
20240618,202400,424811570,10100,10100,10100,10100,0
20240618,202300,424811570,10100,10100,10100,10100,0
20240618,202200,424811570,10100,10100,10100,10100,0
20240618,202100,424811570,10100,10100,10100,10100,0
20240618,202000,424811570,10100,10100,10100,10100,0
20240618,201900,424811570,10100,10100,10100,10100,0
20240618,201800,424811570,10100,10100,10100,10100,0
20240618,201700,424811570,10100,10100,10100,10100,0
20240618,201600,424811570,10100,10100,10100,10100,0
20240618,201500,424811570,10100,10100,10100,10100,0
20240618,201400,424811570,10100,10100,10100,10100,0
20240618,201300,424811570,10100,10100,10100,10100,0
20240618,201200,424811570,10100,10100,10100,10100,0
20240618,201100,424811570,10100,10100,10100,10100,0
20240618,201000,424811570,10100,10100,10100,10100,0
20240618,200900,424811570,10100,10100,10100,10100,0
20240618,200800,424811570,10100,10100,10100,10100,0
20240618,200700,424811570,10100,10100,10100,10100,0
20240618,200600,424811570,10100,10100,10100,10100,0
20240618,200500,424811570,10100,10100,10100,10100,0
20240618,200400,424811570,10100,10100,10100,10100,0
20240618,200300,424811570,10100,10100,10100,10100,0
20240618,200200,424811570,10100,10100,10100,10100,0
20240618,200100,424811570,10100,10100,10100,10100,0
20240618,200000,424811570,10100,10100,10100,10100,0
20240618,195900,424811570,10100,10100,10100,10100,0
20240618,195800,424811570,10100,10100,10100,10100,0
20240618,195700,424811570,10100,10100,10100,10100,10
20240618,195600,424811570,10100,10100,10100,10100,0
20240618,195500,424811570,10100,10100,10100,10100,0
20240618,195400,424811570,10100,10100,10100,10100,0
20240618,195300,424811570,10100,10100,10100,10100,0
20240618,195200,424811570,10100,10100,10100,10100,0
20240618,195100,424811570,10100,10100,10100,10100,0
20240618,195000,424811570,10100,10100,10100,10100,0
20240618,194900,424811570,10100,10100,10100,10100,0
20240618,194800,424811570,10100,10100,10100,10100,0
20240618,194700,424811570,10100,10100,10100,10100,0
20240618,194600,424811570,10100,10100,10100,10100,0
20240618,194500,424811570,10100,10100,10100,10100,0
20240618,194400,424811570,10100,10100,10100,10100,0
20240618,194300,424811570,10100,10100,10100,10100,0
20240618,194200,424811570,10100,10100,10100,10100,0
20240618,194100,424811570,10100,10100,10100,10100,0
20240618,194000,424811570,10100,10100,10100,10100,0
20240618,193900,424811570,10100,10100,10100,10100,0
20240618,193800,424811570,10100,10100,10100,10100,0
20240618,193700,424811570,10100,10100,10100,10100,0
20240618,193600,424811570,10100,10100,10100,10100,0
20240618,193500,424811570,10100,10100,10100,10100,0
20240618,193400,424811570,10100,10100,10100,10100,0
20240618,193300,424811570,10100,10100,10100,10100,0
20240618,193200,424811570,10100,10100,10100,10100,0
20240618,193100,424811570,10100,10100,10100,10100,0
20240618,193000,424811570,10100,10100,10100,10100,0
20240618,192900,424811570,10100,10100,10100,10100,0
20240618,192800,424811570,10100,10100,10100,10100,0
20240618,192700,424811570,10100,10100,10100,10100,10
20240618,192600,424811570,10100,10100,10100,10100,0
20240618,192500,424811570,10100,10100,10100,10100,0
20240618,192400,424811570,10100,10100,10100,10100,0
20240618,192300,424811570,10100,10100,10100,10100,0
20240618,192200,424811570,10100,10100,10100,10100,0
20240618,192100,424811570,10100,10100,10100,10100,0
20240618,192000,424811570,10100,10100,10100,10100,0
20240618,191900,424811570,10100,10100,10100,10100,0
20240618,191800,424811570,10100,10100,10100,10100,0
20240618,191700,424811570,10100,10100,10100,10100,0
20240618,191600,424811570,10100,10100,10100,10100,0
20240618,191500,424811570,10100,10100,10100,10100,0
20240618,191400,424811570,10100,10100,10100,10100,0
20240618,191300,424811570,10100,10100,10100,10100,0
20240618,191200,424811570,10100,10100,10100,10100,0
20240618,191100,424811570,10100,10100,10100,10100,0
20240618,191000,424811570,10100,10100,10100,10100,0
20240618,190900,424811570,10100,10100,10100,10100,0
20240618,190800,424811570,10100,10100,10100,10100,0
20240618,190700,424811570,10100,10100,10100,10100,0
20240618,190600,424811570,10100,10100,10100,10100,0
20240618,190500,424811570,10100,10100,10100,10100,0
20240618,190400,424811570,10100,10100,10100,10100,0
20240618,190300,424811570,10100,10100,10100,10100,0
20240618,190200,424811570,10100,10100,10100,10100,0
20240618,190100,424811570,10100,10100,10100,10100,0
20240618,190000,424811570,10100,10100,10100,10100,0
20240618,185900,424811570,10100,10100,10100,10100,0
20240618,185800,424811570,10100,10100,10100,10100,0
20240618,185700,424811570,10100,10100,10100,10100,10
20240618,185600,424811570,10100,10100,10100,10100,0
20240618,185500,424811570,10100,10100,10100,10100,0
20240618,185400,424811570,10100,10100,10100,10100,0
20240618,185300,424811570,10100,10100,10100,10100,0
20240618,185200,424811570,10100,10100,10100,10100,0
20240618,185100,424811570,10100,10100,10100,10100,0
20240618,185000,424811570,10100,10100,10100,10100,0
20240618,184900,424811570,10100,10100,10100,10100,0
20240618,184800,424811570,10100,10100,10100,10100,0
20240618,184700,424811570,10100,10100,10100,10100,0
20240618,184600,424811570,10100,10100,10100,10100,0
20240618,184500,424811570,10100,10100,10100,10100,0
20240618,184400,424811570,10100,10100,10100,10100,0
20240618,184300,424811570,10100,10100,10100,10100,0
20240618,184200,424811570,10100,10100,10100,10100,0
20240618,184100,424811570,10100,10100,10100,10100,0
20240618,184000,424811570,10100,10100,10100,10100,0
20240618,183900,424811570,10100,10100,10100,10100,0
20240618,183800,424811570,10100,10100,10100,10100,0
20240618,183700,424811570,10100,10100,10100,10100,0
20240618,183600,424811570,10100,10100,10100,10100,0
20240618,183500,424811570,10100,10100,10100,10100,0
20240618,183400,424811570,10100,10100,10100,10100,0
20240618,183300,424811570,10100,10100,10100,10100,0
20240618,183200,424811570,10100,10100,10100,10100,0
20240618,183100,424811570,10100,10100,10100,10100,0
20240618,183000,424811570,10100,10100,10100,10100,0
20240618,182900,424811570,10100,10100,10100,10100,0
20240618,182800,424811570,10100,10100,10100,10100,0
20240618,182700,424811570,10100,10100,10100,10100,10
20240618,182600,424811570,10100,10100,10100,10100,0
20240618,182500,424811570,10100,10100,10100,10100,0
20240618,182400,424811570,10100,10100,10100,10100,0
20240618,182300,424811570,10100,10100,10100,10100,0
20240618,182200,424811570,10100,10100,10100,10100,0
20240618,182100,424811570,10100,10100,10100,10100,0
20240618,182000,424811570,10100,10100,10100,10100,0
20240618,181900,424811570,10100,10100,10100,10100,0
20240618,181800,424811570,10100,10100,10100,10100,0
20240618,181700,424811570,10100,10100,10100,10100,0
20240618,181600,424811570,10100,10100,10100,10100,0
20240618,181500,424811570,10100,10100,10100,10100,0
20240618,181400,424811570,10100,10100,10100,10100,0
20240618,181300,424811570,10100,10100,10100,10100,0
20240618,181200,424811570,10100,10100,10100,10100,0
20240618,181100,424811570,10100,10100,10100,10100,0
20240618,181000,424811570,10100,10100,10100,10100,0
20240618,180900,424811570,10100,10100,10100,10100,0
20240618,180800,424811570,10100,10100,10100,10100,0
20240618,180700,424811570,10100,10100,10100,10100,0
20240618,180600,424811570,10100,10100,10100,10100,0
20240618,180500,424811570,10100,10100,10100,10100,0
20240618,180400,424811570,10100,10100,10100,10100,0
20240618,180300,424811570,10100,10100,10100,10100,0
20240618,180200,424811570,10100,10100,10100,10100,0
20240618,180100,424811570,10100,10100,10100,10100,0
20240618,180000,424811570,10100,10100,10100,10100,0
20240618,175900,424811570,10100,10100,10100,10100,0
20240618,175800,424811570,10100,10100,10100,10100,0
20240618,175700,424811570,10100,10100,10100,10100,10
20240618,175600,424811570,10100,10100,10100,10100,0
20240618,175500,424811570,10100,10100,10100,10100,0
20240618,175400,424811570,10100,10100,10100,10100,0
20240618,175300,424811570,10100,10100,10100,10100,0
20240618,175200,424811570,10100,10100,10100,10100,0
20240618,175100,424811570,10100,10100,10100,10100,0
20240618,175000,424811570,10100,10100,10100,10100,0
20240618,174900,424811570,10100,10100,10100,10100,0
20240618,174800,424811570,10100,10100,10100,10100,0
20240618,174700,424811570,10100,10100,10100,10100,0
20240618,174600,424811570,10100,10100,10100,10100,0
20240618,174500,424811570,10100,10100,10100,10100,0
20240618,174400,424811570,10100,10100,10100,10100,0
20240618,174300,424811570,10100,10100,10100,10100,0
20240618,174200,424811570,10100,10100,10100,10100,0
20240618,174100,424811570,10100,10100,10100,10100,0
20240618,174000,424811570,10100,10100,10100,10100,0
20240618,173900,424811570,10100,10100,10100,10100,0
20240618,173800,424811570,10100,10100,10100,10100,0
20240618,173700,424811570,10100,10100,10100,10100,0
20240618,173600,424811570,10100,10100,10100,10100,0
20240618,173500,424811570,10100,10100,10100,10100,0
20240618,173400,424811570,10100,10100,10100,10100,0
20240618,173300,424811570,10100,10100,10100,10100,0
20240618,173200,424811570,10100,10100,10100,10100,0
20240618,173100,424811570,10100,10100,10100,10100,0
20240618,173000,424811570,10100,10100,10100,10100,0
20240618,172900,424811570,10100,10100,10100,10100,0
20240618,172800,424811570,10100,10100,10100,10100,0
20240618,172700,424811570,10100,10100,10100,10100,10
20240618,172600,424811570,10100,10100,10100,10100,0
20240618,172500,424811570,10100,10100,10100,10100,0
20240618,172400,424811570,10100,10100,10100,10100,0
20240618,172300,424811570,10100,10100,10100,10100,0
20240618,172200,424811570,10100,10100,10100,10100,0
20240618,172100,424811570,10100,10100,10100,10100,0
20240618,172000,424811570,10100,10100,10100,10100,0
20240618,171900,424811570,10100,10100,10100,10100,0
20240618,171800,424811570,10100,10100,10100,10100,0
20240618,171700,424811570,10100,10100,10100,10100,0
20240618,171600,424811570,10100,10100,10100,10100,0
20240618,171500,424811570,10100,10100,10100,10100,0
20240618,171400,424811570,10100,10100,10100,10100,0
20240618,171300,424811570,10100,10100,10100,10100,0
20240618,171200,424811570,10100,10100,10100,10100,0
20240618,171100,424811570,10100,10100,10100,10100,0
20240618,171000,424811570,10100,10100,10100,10100,0
20240618,170900,424811570,10100,10100,10100,10100,0
20240618,170800,424811570,10100,10100,10100,10100,0
20240618,170700,424811570,10100,10100,10100,10100,0
20240618,170600,424811570,10100,10100,10100,10100,0
20240618,170500,424811570,10100,10100,10100,10100,0
20240618,170400,424811570,10100,10100,10100,10100,0
20240618,170300,424811570,10100,10100,10100,10100,0
20240618,170200,424811570,10100,10100,10100,10100,0
20240618,170100,424811570,10100,10100,10100,10100,0
20240618,170000,424811570,10100,10100,10100,10100,0
20240618,165900,424811570,10100,10100,10100,10100,0
20240618,165800,424811570,10100,10100,10100,10100,0
20240618,165700,424811570,10100,10100,10100,10100,10
20240618,165600,424811570,10100,10100,10100,10100,0
20240618,165500,424811570,10100,10100,10100,10100,0
20240618,165400,424811570,10100,10100,10100,10100,0
20240618,165300,424811570,10100,10100,10100,10100,0
20240618,165200,424811570,10100,10100,10100,10100,0
20240618,165100,424811570,10100,10100,10100,10100,0
20240618,165000,424811570,10100,10100,10100,10100,0
20240618,164900,424811570,10100,10100,10100,10100,0
20240618,164800,424811570,10100,10100,10100,10100,0
20240618,164700,424811570,10100,10100,10100,10100,0
20240618,164600,424811570,10100,10100,10100,10100,0
20240618,164500,424811570,10100,10100,10100,10100,0
20240618,164400,424811570,10100,10100,10100,10100,0
20240618,164300,424811570,10100,10100,10100,10100,0
20240618,164200,424811570,10100,10100,10100,10100,0
20240618,164100,424811570,10100,10100,10100,10100,0
20240618,164000,424811570,10100,10100,10100,10100,0
20240618,163900,424811570,10100,10100,10100,10100,0
20240618,163800,424811570,10100,10100,10100,10100,0
20240618,163700,424811570,10100,10100,10100,10100,0
20240618,163600,424811570,10100,10100,10100,10100,0
20240618,163500,424811570,10100,10100,10100,10100,0
20240618,163400,424811570,10100,10100,10100,10100,0
20240618,163300,424811570,10100,10100,10100,10100,0
20240618,163200,424811570,10100,10100,10100,10100,0
20240618,163100,424811570,10100,10100,10100,10100,0
20240618,163000,424811570,10100,10100,10100,10100,0
20240618,162900,424811570,10100,10100,10100,10100,0
20240618,162800,424811570,10100,10100,10100,10100,0
20240618,162700,424811570,10100,10100,10100,10100,10
20240618,162600,424811570,10100,10100,10100,10100,0
20240618,162500,424811570,10100,10100,10100,10100,0
20240618,162400,424811570,10100,10100,10100,10100,0
20240618,162300,424811570,10100,10100,10100,10100,0
20240618,162200,424811570,10100,10100,10100,10100,0
20240618,162100,424811570,10100,10100,10100,10100,0
20240618,162000,424811570,10100,10100,10100,10100,0
20240618,161900,424811570,10100,10100,10100,10100,0
20240618,161800,424811570,10100,10100,10100,10100,0
20240618,161700,424811570,10100,10100,10100,10100,0
20240618,161600,424811570,10100,10100,10100,10100,0
20240618,161500,424811570,10100,10100,10100,10100,0
20240618,161400,424811570,10100,10100,10100,10100,0
20240618,161300,424811570,10100,10100,10100,10100,0
20240618,161200,424811570,10100,10100,10100,10100,0
20240618,161100,424811570,10100,10100,10100,10100,0
20240618,161000,424811570,10100,10100,10100,10100,0
20240618,160900,424811570,10100,10100,10100,10100,0
20240618,160800,424811570,10100,10100,10100,10100,0
20240618,160700,424811570,10100,10100,10100,10100,0
20240618,160600,424811570,10100,10100,10100,10100,0
20240618,160500,424811570,10100,10100,10100,10100,0
20240618,160400,424811570,10100,10100,10100,10100,0
20240618,160300,424811570,10100,10100,10100,10100,0
20240618,160200,424811570,10100,10100,10100,10100,0
20240618,160100,424811570,10100,10100,10100,10100,0
20240618,160000,424811570,10100,10100,10100,10100,0
20240618,155900,424811570,10100,10100,10100,10100,0
20240618,155800,424811570,10100,10100,10100,10100,0
20240618,155700,424811570,10100,10100,10100,10100,10
20240618,155600,424811570,10100,10100,10100,10100,0
20240618,155500,424811570,10100,10100,10100,10100,0
20240618,155400,424811570,10100,10100,10100,10100,0
20240618,155300,424811570,10100,10100,10100,10100,0
20240618,155200,424811570,10100,10100,10100,10100,0
20240618,155100,424811570,10100,10100,10100,10100,0
20240618,155000,424811570,10100,10100,10100,10100,0
20240618,154900,424811570,10100,10100,10100,10100,0
20240618,154800,424811570,10100,10100,10100,10100,0
20240618,154700,424811570,10100,10100,10100,10100,0
20240618,154600,424811570,10100,10100,10100,10100,0
20240618,154500,424811570,10100,10100,10100,10100,0
20240618,154400,424811570,10100,10100,10100,10100,0
20240618,154300,424811570,10100,10100,10100,10100,0
20240618,154200,424811570,10100,10100,10100,10100,0
20240618,154100,424811570,10100,10100,10100,10100,0
20240618,154000,424811570,10100,10100,10100,10100,0
20240618,153900,424811570,10100,10100,10100,10100,0
20240618,153800,424811570,10100,10100,10100,10100,0
20240618,153700,424811570,10100,10100,10100,10100,0
20240618,153600,424811570,10100,10100,10100,10100,0
20240618,153500,424811570,10100,10100,10100,10100,0
20240618,153400,424811570,10100,10100,10100,10100,0
20240618,153300,424811570,10100,10100,10100,10100,0
20240618,153200,424811570,10100,10100,10100,10100,0
20240618,153100,424811570,10100,10100,10100,10100,0
20240618,153000,424811570,10100,10100,10100,10100,0
20240618,152900,424811570,10100,10100,10100,10100,0
20240618,152800,424811570,10100,10100,10100,10100,0
20240618,152700,424811570,10100,10100,10100,10100,0
20240618,152600,424811570,10100,10100,10100,10100,0
20240618,152500,424811570,10100,10100,10100,10100,0
20240618,152400,424811570,10100,10100,10100,10100,0
20240618,152300,424811570,10100,10100,10100,10100,0
20240618,152200,424811570,10100,10100,10100,10100,0
20240618,152100,424811570,10100,10100,10100,10100,0
20240618,152000,424811570,10100,10100,10100,10100,0
20240618,151900,424811570,10100,10100,10100,10100,0
20240618,151800,424811570,10100,10100,10100,10100,0
20240618,151700,424811570,10100,10100,10100,10100,0
20240618,151600,424811570,10100,10100,10100,10100,10
20240618,151500,424710570,10100,10100,10100,10100,0
20240618,151400,424710570,10100,10100,10100,10100,0
20240618,151300,424710570,10100,10100,10100,10100,98
20240618,151200,423720770,10100,10100,10100,10100,129
20240618,151100,422417870,10100,10100,10100,10100,0
20240618,151000,422417870,10100,10100,10100,10100,7
20240618,150900,422347170,10230,10230,10230,10230,0
20240618,150800,422347170,10230,10230,10230,10230,0
20240618,150700,422347170,10230,10020,10230,10020,15
20240618,150600,422196450,10020,10020,10020,10020,993
20240618,150500,412246590,10050,10050,10050,10050,0
20240618,150400,412246590,10050,10050,10050,10050,120
20240618,150300,411040590,10050,10050,10050,10050,0
20240618,150200,411040590,10050,10050,10050,10050,4
20240618,150100,411000390,10010,10010,10010,10010,1
20240618,150000,410990380,10050,10050,10050,10050,257
20240618,145900,408407530,10010,10020,10050,10010,271
20240618,145800,405693690,10020,10020,10020,10020,1
20240618,145700,405683670,10050,10050,10050,10050,174
20240618,145600,403934970,10050,10050,10050,10050,1250
20240618,145500,391372470,10050,10050,10050,10050,1000
20240618,145400,381322470,10050,10050,10050,10050,141
20240618,145300,379905420,10050,10180,10180,10050,232
20240618,145200,377556660,10240,10240,10240,10240,0
20240618,145100,377556660,10240,10240,10240,10240,0
20240618,145000,377556660,10240,10240,10240,10240,0
20240618,144900,377556660,10240,10240,10240,10240,0
20240618,144800,377556660,10240,10240,10240,10240,0
20240618,144700,377556660,10240,10240,10240,10240,0
20240618,144600,377556660,10240,10240,10240,10240,0
20240618,144500,377556660,10240,10240,10240,10240,0
20240618,144400,377556660,10240,10240,10240,10240,0
20240618,144300,377556660,10240,10240,10240,10240,57
20240618,144200,376972980,10240,10240,10240,10240,0
20240618,144100,376972980,10240,10200,10240,10200,355
20240618,144000,373349780,10180,10180,10180,10180,0
20240618,143900,373349780,10180,10180,10180,10180,0
20240618,143800,373349780,10180,10180,10180,10180,0
20240618,143700,373349780,10180,10230,10230,10180,250
20240618,143600,370799560,10230,10230,10230,10230,182
20240618,143500,368937700,10230,10230,10230,10230,0
20240618,143400,368937700,10230,10230,10230,10230,0
20240618,143300,368937700,10230,10230,10230,10230,0
20240618,143200,368937700,10230,10230,10230,10230,0
20240618,143100,368937700,10230,10200,10230,10200,51
20240618,143000,368416000,10200,10200,10200,10200,0
20240618,142900,368416000,10200,10200,10200,10200,0
20240618,142800,368416000,10200,10200,10200,10200,0
20240618,142700,368416000,10200,10200,10200,10200,0
20240618,142600,368416000,10200,10200,10200,10200,200
20240618,142500,366376000,10200,10200,10200,10200,0
20240618,142400,366376000,10200,10200,10200,10200,0
20240618,142300,366376000,10200,10200,10200,10200,0
20240618,142200,366376000,10200,10200,10200,10200,0
20240618,142100,366376000,10200,10200,10200,10200,0
20240618,142000,366376000,10200,10200,10200,10200,8
20240618,141900,366294400,10200,10200,10200,10200,50
20240618,141800,365784400,10200,10200,10200,10200,0
20240618,141700,365784400,10200,10200,10200,10200,1
20240618,141600,365774200,10200,10200,10200,10200,0
20240618,141500,365774200,10200,10190,10200,10190,50
20240618,141400,365264290,10230,10230,10230,10230,0
20240618,141300,365264290,10230,10230,10230,10230,0
20240618,141200,365264290,10230,10230,10230,10230,0
20240618,141100,365264290,10230,10230,10230,10230,0
20240618,141000,365264290,10230,10230,10230,10230,0
20240618,140900,365264290,10230,10230,10230,10230,238
20240618,140800,362829550,10230,10240,10240,10230,251
20240618,140700,360261810,10230,10230,10230,10230,0
20240618,140600,360261810,10230,10230,10230,10230,0
20240618,140500,360261810,10230,10230,10230,10230,100
20240618,140400,359238810,10230,10230,10230,10230,18
20240618,140300,359054670,10230,10230,10230,10230,0
20240618,140200,359054670,10230,10230,10230,10230,2
20240618,140100,359034210,10240,10240,10240,10240,0
20240618,140000,359034210,10240,10240,10240,10240,62
20240618,135900,358399330,10150,10150,10150,10150,0
20240618,135800,358399330,10150,10140,10150,10140,207
20240618,135700,356298350,10130,10130,10130,10130,1
20240618,135600,356288220,10090,10090,10090,10090,20
20240618,135500,356086420,10090,10090,10090,10090,0
20240618,135400,356086420,10090,10090,10090,10090,0
20240618,135300,356086420,10090,10050,10090,10050,2082
20240618,135200,335079120,10050,10050,10050,10050,497
20240618,135100,330084270,10050,10010,10050,10010,10
20240618,135000,329984130,10010,10000,10010,10000,13
20240618,134900,329854110,10000,10000,10000,10000,300
20240618,134800,326854110,10000,10000,10000,10000,0
20240618,134700,326854110,10000,10000,10000,10000,0
20240618,134600,326854110,10000,10000,10000,10000,200
20240618,134500,324854110,10000,10000,10000,10000,0
20240618,134400,324854110,10000,10000,10000,10000,0
20240618,134300,324854110,10000,10000,10000,10000,0
20240618,134200,324854110,10000,10000,10000,10000,100
20240618,134100,323854110,10000,10000,10000,10000,0
20240618,134000,323854110,10000,10000,10000,10000,0
20240618,133900,323854110,10000,10000,10000,10000,10
20240618,133800,323754110,10000,10000,10000,10000,0
20240618,133700,323754110,10000,10000,10000,10000,0
20240618,133600,323754110,10000,9970,10000,9970,7500
20240618,133500,248827430,9970,9970,9970,9970,0
20240618,133400,248827430,9970,9970,9970,9970,0
20240618,133300,248827430,9970,9970,9970,9970,0
20240618,133200,248827430,9970,9970,9970,9970,0
20240618,133100,248827430,9970,9970,9970,9970,0
20240618,133000,248827430,9970,9970,9970,9970,0
20240618,132900,248827430,9970,9970,9970,9970,0
20240618,132800,248827430,9970,9970,9970,9970,0
20240618,132700,248827430,9970,9970,9970,9970,0
20240618,132600,248827430,9970,9970,9970,9970,0
20240618,132500,248827430,9970,9970,9970,9970,0
20240618,132400,248827430,9970,9970,9970,9970,0
20240618,132300,248827430,9970,9970,9970,9970,100
20240618,132200,247830430,9980,9970,9980,9970,200
20240618,132100,245834760,9970,9960,9970,9960,317
20240618,132000,242675270,9960,9960,9960,9960,0
20240618,131900,242675270,9960,9960,9960,9960,133
20240618,131800,241350590,9960,9940,9960,9940,1140
20240618,131700,230016190,9960,9950,9960,9950,1500
20240618,131600,215082420,9950,9950,9950,9950,0
20240618,131500,215082420,9950,9950,9950,9950,20
20240618,131400,214883420,9950,9950,9950,9950,0
20240618,131300,214883420,9950,9950,9950,9950,36
20240618,131200,214525220,9940,9940,9940,9940,194
20240618,131100,212596860,9950,9950,9950,9950,0
20240618,131000,212596860,9950,9950,9950,9950,0
20240618,130900,212596860,9950,9950,9950,9950,0
20240618,130800,212596860,9950,9950,9950,9950,500
20240618,130700,207621860,9940,9940,9940,9940,311
20240618,130600,204530520,9950,9950,9950,9950,1
20240618,130500,204520570,9940,9900,9940,9900,2074
20240618,130400,183936690,9900,9900,9900,9900,1
20240618,130300,183926790,9900,9900,9900,9900,140
20240618,130200,182540790,9900,9900,9900,9900,0
20240618,130100,182540790,9900,9900,9900,9900,0
20240618,130000,182540790,9900,9900,9900,9900,0
20240618,125900,182540790,9900,9900,9900,9900,0
20240618,125800,182540790,9900,9900,9900,9900,0
20240618,125700,182540790,9900,9900,9900,9900,0
20240618,125600,182540790,9900,9900,9900,9900,0
20240618,125500,182540790,9900,9900,9900,9900,0
20240618,125400,182540790,9900,9900,9900,9900,0
20240618,125300,182540790,9900,9900,9900,9900,0
20240618,125200,182540790,9900,9900,9900,9900,0
20240618,125100,182540790,9900,9900,9900,9900,0
20240618,125000,182540790,9900,9900,9900,9900,40
20240618,124900,182144790,9900,9900,9900,9900,0
20240618,124800,182144790,9900,9900,9900,9900,6
20240618,124700,182085390,9900,9900,9900,9900,0
20240618,124600,182085390,9900,9900,9900,9900,0
20240618,124500,182085390,9900,9900,9900,9900,0
20240618,124400,182085390,9900,9900,9900,9900,0
20240618,124300,182085390,9900,9900,9900,9900,1
20240618,124200,182075490,9890,9890,9890,9890,0
20240618,124100,182075490,9890,9890,9890,9890,0
20240618,124000,182075490,9890,9890,9890,9890,9
20240618,123900,181986480,9890,9890,9890,9890,0
20240618,123800,181986480,9890,9890,9890,9890,1
20240618,123700,181976590,9890,9890,9890,9890,0
20240618,123600,181976590,9890,9890,9890,9890,0
20240618,123500,181976590,9890,9890,9890,9890,0
20240618,123400,181976590,9890,9890,9890,9890,0
20240618,123300,181976590,9890,9890,9890,9890,102
20240618,123200,180967810,9890,9890,9890,9890,0
20240618,123100,180967810,9890,9890,9890,9890,0
20240618,123000,180967810,9890,9890,9890,9890,0
20240618,122900,180967810,9890,9890,9890,9890,98
20240618,122800,179998590,9890,9890,9890,9890,0
20240618,122700,179998590,9890,9890,9890,9890,5
20240618,122600,179949140,9900,9900,9900,9900,0
20240618,122500,179949140,9900,9900,9900,9900,0
20240618,122400,179949140,9900,9900,9900,9900,0
20240618,122300,179949140,9900,9900,9900,9900,0
20240618,122200,179949140,9900,9900,9900,9900,0
20240618,122100,179949140,9900,9900,9900,9900,1000
20240618,122000,170049140,9900,9900,9900,9900,0
20240618,121900,170049140,9900,9900,9900,9900,0
20240618,121800,170049140,9900,9900,9900,9900,1
20240618,121700,170039240,9880,9880,9880,9880,0
20240618,121600,170039240,9880,9900,9900,9880,49
20240618,121500,169554160,9890,9890,9890,9890,0
20240618,121400,169554160,9890,9890,9890,9890,0
20240618,121300,169554160,9890,9890,9890,9890,1
20240618,121200,169544270,9880,9880,9880,9880,199
20240618,121100,167578150,9880,9880,9880,9880,0
20240618,121000,167578150,9880,9880,9880,9880,0
20240618,120900,167578150,9880,9880,9880,9880,0
20240618,120800,167578150,9880,9860,9880,9860,25
20240618,120700,167331630,9860,9860,9860,9860,26
20240618,120600,167075270,9860,9860,9860,9860,0
20240618,120500,167075270,9860,9860,9860,9860,49
20240618,120400,166592130,9860,9860,9860,9860,0
20240618,120300,166592130,9860,9860,9860,9860,0
20240618,120200,166592130,9860,9860,9860,9860,0
20240618,120100,166592130,9860,9860,9860,9860,0
20240618,120000,166592130,9860,9860,9860,9860,0
20240618,115900,166592130,9860,9860,9860,9860,0
20240618,115800,166592130,9860,9860,9860,9860,0
20240618,115700,166592130,9860,9860,9860,9860,0
20240618,115600,166592130,9860,9860,9860,9860,0
20240618,115500,166592130,9860,9860,9860,9860,0
20240618,115400,166592130,9860,9860,9860,9860,0
20240618,115300,166592130,9860,9860,9860,9860,0
20240618,115200,166592130,9860,9860,9860,9860,0
20240618,115100,166592130,9860,9860,9860,9860,0
20240618,115000,166592130,9860,9860,9860,9860,0
20240618,114900,166592130,9860,9860,9860,9860,0
20240618,114800,166592130,9860,9860,9860,9860,0
20240618,114700,166592130,9860,9860,9860,9860,0
20240618,114600,166592130,9860,9860,9860,9860,0
20240618,114500,166592130,9860,9860,9860,9860,0
20240618,114400,166592130,9860,9860,9860,9860,0
20240618,114300,166592130,9860,9860,9860,9860,0
20240618,114200,166592130,9860,9860,9860,9860,0
20240618,114100,166592130,9860,9860,9860,9860,0
20240618,114000,166592130,9860,9860,9860,9860,0
20240618,113900,166592130,9860,9860,9860,9860,1
20240618,113800,166582270,9850,9850,9850,9850,0
20240618,113700,166582270,9850,9850,9850,9850,0
20240618,113600,166582270,9850,9850,9850,9850,0
20240618,113500,166582270,9850,9850,9850,9850,5
20240618,113400,166533020,9850,9850,9850,9850,0
20240618,113300,166533020,9850,9850,9850,9850,671
20240618,113200,159923670,9850,9850,9850,9850,0
20240618,113100,159923670,9850,9850,9850,9850,0
20240618,113000,159923670,9850,9850,9850,9850,0
20240618,112900,159923670,9850,9850,9850,9850,0
20240618,112800,159923670,9850,9850,9850,9850,0
20240618,112700,159923670,9850,9850,9850,9850,0
20240618,112600,159923670,9850,9850,9850,9850,0
20240618,112500,159923670,9850,9850,9850,9850,0
20240618,112400,159923670,9850,9850,9850,9850,0
20240618,112300,159923670,9850,9850,9850,9850,0
20240618,112200,159923670,9850,9850,9850,9850,0
20240618,112100,159923670,9850,9850,9850,9850,1
20240618,112000,159913820,9720,9720,9720,9720,0
20240618,111900,159913820,9720,9720,9720,9720,0
20240618,111800,159913820,9720,9720,9720,9720,0
20240618,111700,159913820,9720,9720,9720,9720,0
20240618,111600,159913820,9720,9760,9760,9720,1000
20240618,111500,150178430,9760,9760,9760,9760,0
20240618,111400,150178430,9760,9760,9760,9760,0
20240618,111300,150178430,9760,9760,9760,9760,0
20240618,111200,150178430,9760,9760,9760,9760,0
20240618,111100,150178430,9760,9760,9760,9760,0
20240618,111000,150178430,9760,9760,9760,9760,0
20240618,110900,150178430,9760,9760,9760,9760,0
20240618,110800,150178430,9760,9760,9760,9760,0
20240618,110700,150178430,9760,9760,9760,9760,0
20240618,110600,150178430,9760,9760,9760,9760,19
20240618,110500,149992990,9760,9760,9760,9760,0
20240618,110400,149992990,9760,9760,9760,9760,0
20240618,110300,149992990,9760,9760,9760,9760,0
20240618,110200,149992990,9760,9760,9760,9760,0
20240618,110100,149992990,9760,9760,9760,9760,10
20240618,110000,149895390,9760,9760,9760,9760,0
20240618,105900,149895390,9760,9760,9760,9760,0
20240618,105800,149895390,9760,9760,9760,9760,0
20240618,105700,149895390,9760,9760,9760,9760,0
20240618,105600,149895390,9760,9760,9760,9760,0
20240618,105500,149895390,9760,9760,9760,9760,0
20240618,105400,149895390,9760,9760,9760,9760,0
20240618,105300,149895390,9760,9760,9760,9760,0
20240618,105200,149895390,9760,9760,9760,9760,0
20240618,105100,149895390,9760,9760,9760,9760,0
20240618,105000,149895390,9760,9760,9760,9760,0
20240618,104900,149895390,9760,9760,9760,9760,0
20240618,104800,149895390,9760,9760,9760,9760,1
20240618,104700,149885630,9750,9750,9750,9750,0
20240618,104600,149885630,9750,9750,9750,9750,0
20240618,104500,149885630,9750,9750,9750,9750,0
20240618,104400,149885630,9750,9750,9750,9750,0
20240618,104300,149885630,9750,9750,9750,9750,0
20240618,104200,149885630,9750,9750,9750,9750,0
20240618,104100,149885630,9750,9750,9750,9750,0
20240618,104000,149885630,9750,9750,9750,9750,0
20240618,103900,149885630,9750,9750,9750,9750,0
20240618,103800,149885630,9750,9750,9750,9750,0
20240618,103700,149885630,9750,9750,9750,9750,0
20240618,103600,149885630,9750,9750,9750,9750,0
20240618,103500,149885630,9750,9750,9750,9750,0
20240618,103400,149885630,9750,9750,9750,9750,0
20240618,103300,149885630,9750,9750,9750,9750,0
20240618,103200,149885630,9750,9750,9750,9750,0
20240618,103100,149885630,9750,9750,9750,9750,0
20240618,103000,149885630,9750,9750,9750,9750,0
20240618,102900,149885630,9750,9750,9750,9750,0
20240618,102800,149885630,9750,9750,9750,9750,0
20240618,102700,149885630,9750,9750,9750,9750,0
20240618,102600,149885630,9750,9750,9750,9750,0
20240618,102500,149885630,9750,9750,9750,9750,50
20240618,102400,149398130,9710,9710,9710,9710,0
20240618,102300,149398130,9710,9710,9710,9710,0
20240618,102200,149398130,9710,9710,9710,9710,0
20240618,102100,149398130,9710,9710,9710,9710,0
20240618,102000,149398130,9710,9710,9710,9710,0
20240618,101900,149398130,9710,9710,9710,9710,0
20240618,101800,149398130,9710,9710,9710,9710,18
20240618,101700,149223350,9690,9690,9690,9690,0
20240618,101600,149223350,9690,9690,9690,9690,0
20240618,101500,149223350,9690,9690,9690,9690,0
20240618,101400,149223350,9690,9690,9690,9690,0
20240618,101300,149223350,9690,9690,9690,9690,0
20240618,101200,149223350,9690,9690,9690,9690,60
20240618,101100,148641950,9680,9680,9680,9680,0
20240618,101000,148641950,9680,9680,9680,9680,0
20240618,100900,148641950,9680,9680,9680,9680,0
20240618,100800,148641950,9680,9680,9680,9680,0
20240618,100700,148641950,9680,9680,9680,9680,0
20240618,100600,148641950,9680,9680,9680,9680,1
20240618,100500,148632270,9680,9700,9700,9680,255
20240618,100400,146158830,9680,9700,9700,9680,371
20240618,100300,142561550,9700,9710,9710,9700,200
20240618,100200,140621360,9710,9710,9710,9710,1
20240618,100100,140611650,9700,9700,9700,9700,0
20240618,100000,140611650,9700,9700,9700,9700,0
20240618,095900,140611650,9700,9700,9700,9700,0
20240618,095800,140611650,9700,9700,9700,9700,0
20240618,095700,140611650,9700,9740,9740,9700,2242
20240618,095600,118852450,9750,9750,9750,9750,140
20240618,095500,117487450,9840,9840,9840,9840,248
20240618,095400,115047130,9850,9850,9850,9850,60
20240618,095300,114456130,9850,9850,9850,9850,0
20240618,095200,114456130,9850,9850,9850,9850,0
20240618,095100,114456130,9850,9850,9850,9850,140
20240618,095000,113077130,9850,9800,9850,9800,20
20240618,094900,112880980,9800,9800,9800,9800,0
20240618,094800,112880980,9800,9800,9800,9800,0
20240618,094700,112880980,9800,9800,9800,9800,0
20240618,094600,112880980,9800,9790,9800,9790,168
20240618,094500,111235380,9790,9790,9790,9790,0
20240618,094400,111235380,9790,9720,9790,9720,495
20240618,094300,106409300,9720,9720,9720,9720,0
20240618,094200,106409300,9720,9720,9720,9720,0
20240618,094100,106409300,9720,9700,9720,9700,707
20240618,094000,99543400,9700,9700,9700,9700,93
20240618,093900,98641300,9700,9700,9700,9700,900
20240618,093800,89911300,9700,9700,9700,9700,207
20240618,093700,87903400,9700,9700,9700,9700,343
20240618,093600,84576300,9700,9700,9700,9700,300
20240618,093500,81666300,9700,9700,9700,9700,0
20240618,093400,81666300,9700,9700,9700,9700,0
20240618,093300,81666300,9700,9700,9700,9700,8
20240618,093200,81588700,9710,9720,9720,9710,78
20240618,093100,80830550,9720,9720,9720,9720,25
20240618,093000,80587550,9700,9700,9700,9700,300
20240618,092900,77677550,9720,9720,9720,9720,0
20240618,092800,77677550,9720,9720,9720,9720,10
20240618,092700,77580350,9700,9700,9700,9700,3232
20240618,092600,46229950,9720,9720,9720,9720,0
20240618,092500,46229950,9720,9720,9720,9720,0
20240618,092400,46229950,9720,9720,9720,9720,300
20240618,092300,43313950,9720,9720,9720,9720,0
20240618,092200,43313950,9720,9720,9720,9720,166
20240618,092100,41700430,9720,9720,9720,9720,0
20240618,092000,41700430,9720,9720,9720,9720,17
20240618,091900,41535190,9720,9710,9720,9710,46
20240618,091800,41088510,9710,9710,9710,9710,61
20240618,091700,40496200,9710,9710,9710,9710,100
20240618,091600,39525200,9710,9710,9710,9710,0
20240618,091500,39525200,9710,9710,9710,9710,300
20240618,091400,36612200,9700,9690,9700,9690,1405
20240618,091300,22988070,9680,9680,9680,9680,10
20240618,091200,22891270,9690,9690,9690,9690,0
20240618,091100,22891270,9690,9690,9690,9690,0
20240618,091000,22891270,9690,9690,9690,9690,295
20240618,090900,20032720,9690,9700,9700,9690,818
20240618,090800,12101800,9700,9730,9730,9700,682
20240618,090700,5485800,9750,9750,9750,9750,0
20240618,090600,5485800,9750,9750,9750,9750,200
20240618,090500,3535800,9750,9750,9750,9750,0
20240618,090400,3535800,9750,9750,9750,9750,0
20240618,090300,3535800,9750,9750,9750,9750,90
20240618,090200,2658300,9700,9700,9700,9700,1
20240618,090100,2648600,9750,9750,9750,9750,10
20240618,090000,2551100,9700,9700,9700,9700,263