stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,204300,7075440960,4255,4255,4255,4255,26060
20240618,204200,7075440960,4255,4255,4255,4255,0
20240618,204100,7075440960,4255,4255,4255,4255,0
20240618,204000,7075440960,4255,4255,4255,4255,0
20240618,203900,7075440960,4255,4255,4255,4255,0
20240618,203800,7075440960,4255,4255,4255,4255,0
20240618,203700,7075440960,4255,4255,4255,4255,0
20240618,203600,7075440960,4255,4255,4255,4255,0
20240618,203500,7075440960,4255,4255,4255,4255,0
20240618,203400,7075440960,4255,4255,4255,4255,0
20240618,203300,7075440960,4255,4255,4255,4255,0
20240618,203200,7075440960,4255,4255,4255,4255,0
20240618,203100,7075440960,4255,4255,4255,4255,0
20240618,203000,7075440960,4255,4255,4255,4255,0
20240618,202900,7075440960,4255,4255,4255,4255,0
20240618,202800,7075440960,4255,4255,4255,4255,0
20240618,202700,7075440960,4255,4255,4255,4255,0
20240618,202600,7075440960,4255,4255,4255,4255,0
20240618,202500,7075440960,4255,4255,4255,4255,0
20240618,202400,7075440960,4255,4255,4255,4255,0
20240618,202300,7075440960,4255,4255,4255,4255,0
20240618,202200,7075440960,4255,4255,4255,4255,0
20240618,202100,7075440960,4255,4255,4255,4255,0
20240618,202000,7075440960,4255,4255,4255,4255,0
20240618,201900,7075440960,4255,4255,4255,4255,0
20240618,201800,7075440960,4255,4255,4255,4255,0
20240618,201700,7075440960,4255,4255,4255,4255,0
20240618,201600,7075440960,4255,4255,4255,4255,0
20240618,201500,7075440960,4255,4255,4255,4255,0
20240618,201400,7075440960,4255,4255,4255,4255,0
20240618,201300,7075440960,4255,4255,4255,4255,26060
20240618,201200,7075440960,4255,4255,4255,4255,0
20240618,201100,7075440960,4255,4255,4255,4255,0
20240618,201000,7075440960,4255,4255,4255,4255,0
20240618,200900,7075440960,4255,4255,4255,4255,0
20240618,200800,7075440960,4255,4255,4255,4255,0
20240618,200700,7075440960,4255,4255,4255,4255,0
20240618,200600,7075440960,4255,4255,4255,4255,0
20240618,200500,7075440960,4255,4255,4255,4255,0
20240618,200400,7075440960,4255,4255,4255,4255,0
20240618,200300,7075440960,4255,4255,4255,4255,0
20240618,200200,7075440960,4255,4255,4255,4255,0
20240618,200100,7075440960,4255,4255,4255,4255,0
20240618,200000,7075440960,4255,4255,4255,4255,0
20240618,195900,7075440960,4255,4255,4255,4255,0
20240618,195800,7075440960,4255,4255,4255,4255,0
20240618,195700,7075440960,4255,4255,4255,4255,0
20240618,195600,7075440960,4255,4255,4255,4255,0
20240618,195500,7075440960,4255,4255,4255,4255,0
20240618,195400,7075440960,4255,4255,4255,4255,0
20240618,195300,7075440960,4255,4255,4255,4255,0
20240618,195200,7075440960,4255,4255,4255,4255,0
20240618,195100,7075440960,4255,4255,4255,4255,0
20240618,195000,7075440960,4255,4255,4255,4255,0
20240618,194900,7075440960,4255,4255,4255,4255,0
20240618,194800,7075440960,4255,4255,4255,4255,0
20240618,194700,7075440960,4255,4255,4255,4255,0
20240618,194600,7075440960,4255,4255,4255,4255,0
20240618,194500,7075440960,4255,4255,4255,4255,0
20240618,194400,7075440960,4255,4255,4255,4255,0
20240618,194300,7075440960,4255,4255,4255,4255,26060
20240618,194200,7075440960,4255,4255,4255,4255,0
20240618,194100,7075440960,4255,4255,4255,4255,0
20240618,194000,7075440960,4255,4255,4255,4255,0
20240618,193900,7075440960,4255,4255,4255,4255,0
20240618,193800,7075440960,4255,4255,4255,4255,0
20240618,193700,7075440960,4255,4255,4255,4255,0
20240618,193600,7075440960,4255,4255,4255,4255,0
20240618,193500,7075440960,4255,4255,4255,4255,0
20240618,193400,7075440960,4255,4255,4255,4255,0
20240618,193300,7075440960,4255,4255,4255,4255,0
20240618,193200,7075440960,4255,4255,4255,4255,0
20240618,193100,7075440960,4255,4255,4255,4255,0
20240618,193000,7075440960,4255,4255,4255,4255,0
20240618,192900,7075440960,4255,4255,4255,4255,0
20240618,192800,7075440960,4255,4255,4255,4255,0
20240618,192700,7075440960,4255,4255,4255,4255,0
20240618,192600,7075440960,4255,4255,4255,4255,0
20240618,192500,7075440960,4255,4255,4255,4255,0
20240618,192400,7075440960,4255,4255,4255,4255,0
20240618,192300,7075440960,4255,4255,4255,4255,0
20240618,192200,7075440960,4255,4255,4255,4255,0
20240618,192100,7075440960,4255,4255,4255,4255,0
20240618,192000,7075440960,4255,4255,4255,4255,0
20240618,191900,7075440960,4255,4255,4255,4255,0
20240618,191800,7075440960,4255,4255,4255,4255,0
20240618,191700,7075440960,4255,4255,4255,4255,0
20240618,191600,7075440960,4255,4255,4255,4255,0
20240618,191500,7075440960,4255,4255,4255,4255,0
20240618,191400,7075440960,4255,4255,4255,4255,0
20240618,191300,7075440960,4255,4255,4255,4255,26060
20240618,191200,7075440960,4255,4255,4255,4255,0
20240618,191100,7075440960,4255,4255,4255,4255,0
20240618,191000,7075440960,4255,4255,4255,4255,0
20240618,190900,7075440960,4255,4255,4255,4255,0
20240618,190800,7075440960,4255,4255,4255,4255,0
20240618,190700,7075440960,4255,4255,4255,4255,0
20240618,190600,7075440960,4255,4255,4255,4255,0
20240618,190500,7075440960,4255,4255,4255,4255,0
20240618,190400,7075440960,4255,4255,4255,4255,0
20240618,190300,7075440960,4255,4255,4255,4255,0
20240618,190200,7075440960,4255,4255,4255,4255,0
20240618,190100,7075440960,4255,4255,4255,4255,0
20240618,190000,7075440960,4255,4255,4255,4255,0
20240618,185900,7075440960,4255,4255,4255,4255,0
20240618,185800,7075440960,4255,4255,4255,4255,0
20240618,185700,7075440960,4255,4255,4255,4255,0
20240618,185600,7075440960,4255,4255,4255,4255,0
20240618,185500,7075440960,4255,4255,4255,4255,0
20240618,185400,7075440960,4255,4255,4255,4255,0
20240618,185300,7075440960,4255,4255,4255,4255,0
20240618,185200,7075440960,4255,4255,4255,4255,0
20240618,185100,7075440960,4255,4255,4255,4255,0
20240618,185000,7075440960,4255,4255,4255,4255,0
20240618,184900,7075440960,4255,4255,4255,4255,0
20240618,184800,7075440960,4255,4255,4255,4255,0
20240618,184700,7075440960,4255,4255,4255,4255,0
20240618,184600,7075440960,4255,4255,4255,4255,0
20240618,184500,7075440960,4255,4255,4255,4255,0
20240618,184400,7075440960,4255,4255,4255,4255,0
20240618,184300,7075440960,4255,4255,4255,4255,26060
20240618,184200,7075440960,4255,4255,4255,4255,0
20240618,184100,7075440960,4255,4255,4255,4255,0
20240618,184000,7075440960,4255,4255,4255,4255,0
20240618,183900,7075440960,4255,4255,4255,4255,0
20240618,183800,7075440960,4255,4255,4255,4255,0
20240618,183700,7075440960,4255,4255,4255,4255,0
20240618,183600,7075440960,4255,4255,4255,4255,0
20240618,183500,7075440960,4255,4255,4255,4255,0
20240618,183400,7075440960,4255,4255,4255,4255,0
20240618,183300,7075440960,4255,4255,4255,4255,0
20240618,183200,7075440960,4255,4255,4255,4255,0
20240618,183100,7075440960,4255,4255,4255,4255,0
20240618,183000,7075440960,4255,4255,4255,4255,0
20240618,182900,7075440960,4255,4255,4255,4255,0
20240618,182800,7075440960,4255,4255,4255,4255,0
20240618,182700,7075440960,4255,4255,4255,4255,0
20240618,182600,7075440960,4255,4255,4255,4255,0
20240618,182500,7075440960,4255,4255,4255,4255,0
20240618,182400,7075440960,4255,4255,4255,4255,0
20240618,182300,7075440960,4255,4255,4255,4255,0
20240618,182200,7075440960,4255,4255,4255,4255,0
20240618,182100,7075440960,4255,4255,4255,4255,0
20240618,182000,7075440960,4255,4255,4255,4255,0
20240618,181900,7075440960,4255,4255,4255,4255,0
20240618,181800,7075440960,4255,4255,4255,4255,0
20240618,181700,7075440960,4255,4255,4255,4255,0
20240618,181600,7075440960,4255,4255,4255,4255,0
20240618,181500,7075440960,4255,4255,4255,4255,0
20240618,181400,7075440960,4255,4255,4255,4255,0
20240618,181300,7075440960,4255,4255,4255,4255,26060
20240618,181200,7075440960,4255,4255,4255,4255,0
20240618,181100,7075440960,4255,4255,4255,4255,0
20240618,181000,7075440960,4255,4255,4255,4255,0
20240618,180900,7075440960,4255,4255,4255,4255,0
20240618,180800,7075440960,4255,4255,4255,4255,0
20240618,180700,7075440960,4255,4255,4255,4255,0
20240618,180600,7075440960,4255,4255,4255,4255,0
20240618,180500,7075440960,4255,4255,4255,4255,0
20240618,180400,7075440960,4255,4255,4255,4255,0
20240618,180300,7075440960,4255,4255,4255,4255,0
20240618,180200,7075440960,4255,4255,4255,4255,0
20240618,180100,7075440960,4255,4255,4255,4255,0
20240618,180000,7075440960,4255,4255,4255,4255,0
20240618,175900,7075440960,4255,4255,4255,4255,0
20240618,175800,7075440960,4255,4255,4255,4255,0
20240618,175700,7075440960,4255,4255,4255,4255,0
20240618,175600,7075440960,4255,4255,4255,4255,0
20240618,175500,7075440960,4255,4255,4255,4255,0
20240618,175400,7075440960,4255,4255,4255,4255,0
20240618,175300,7075440960,4255,4255,4255,4255,0
20240618,175200,7075440960,4255,4255,4255,4255,0
20240618,175100,7075440960,4255,4255,4255,4255,0
20240618,175000,7075440960,4255,4255,4255,4255,0
20240618,174900,7075440960,4255,4255,4255,4255,0
20240618,174800,7075440960,4255,4255,4255,4255,0
20240618,174700,7075440960,4255,4255,4255,4255,0
20240618,174600,7075440960,4255,4255,4255,4255,0
20240618,174500,7075440960,4255,4255,4255,4255,0
20240618,174400,7075440960,4255,4255,4255,4255,0
20240618,174300,7075440960,4255,4255,4255,4255,26060
20240618,174200,7075440960,4255,4255,4255,4255,0
20240618,174100,7075440960,4255,4255,4255,4255,0
20240618,174000,7075440960,4255,4255,4255,4255,0
20240618,173900,7075440960,4255,4255,4255,4255,0
20240618,173800,7075440960,4255,4255,4255,4255,0
20240618,173700,7075440960,4255,4255,4255,4255,0
20240618,173600,7075440960,4255,4255,4255,4255,0
20240618,173500,7075440960,4255,4255,4255,4255,0
20240618,173400,7075440960,4255,4255,4255,4255,0
20240618,173300,7075440960,4255,4255,4255,4255,0
20240618,173200,7075440960,4255,4255,4255,4255,0
20240618,173100,7075440960,4255,4255,4255,4255,0
20240618,173000,7075440960,4255,4255,4255,4255,0
20240618,172900,7075440960,4255,4255,4255,4255,0
20240618,172800,7075440960,4255,4255,4255,4255,0
20240618,172700,7075440960,4255,4255,4255,4255,0
20240618,172600,7075440960,4255,4255,4255,4255,0
20240618,172500,7075440960,4255,4255,4255,4255,0
20240618,172400,7075440960,4255,4255,4255,4255,0
20240618,172300,7075440960,4255,4255,4255,4255,0
20240618,172200,7075440960,4255,4255,4255,4255,0
20240618,172100,7075440960,4255,4255,4255,4255,0
20240618,172000,7075440960,4255,4255,4255,4255,0
20240618,171900,7075440960,4255,4255,4255,4255,0
20240618,171800,7075440960,4255,4255,4255,4255,0
20240618,171700,7075440960,4255,4255,4255,4255,0
20240618,171600,7075440960,4255,4255,4255,4255,0
20240618,171500,7075440960,4255,4255,4255,4255,0
20240618,171400,7075440960,4255,4255,4255,4255,0
20240618,171300,7075440960,4255,4255,4255,4255,26060
20240618,171200,7075440960,4255,4255,4255,4255,0
20240618,171100,7075440960,4255,4255,4255,4255,0
20240618,171000,7075440960,4255,4255,4255,4255,0
20240618,170900,7075440960,4255,4255,4255,4255,0
20240618,170800,7075440960,4255,4255,4255,4255,0
20240618,170700,7075440960,4255,4255,4255,4255,0
20240618,170600,7075440960,4255,4255,4255,4255,0
20240618,170500,7075440960,4255,4255,4255,4255,0
20240618,170400,7075440960,4255,4255,4255,4255,0
20240618,170300,7075440960,4255,4255,4255,4255,0
20240618,170200,7075440960,4255,4255,4255,4255,0
20240618,170100,7075440960,4255,4255,4255,4255,0
20240618,170000,7075440960,4255,4255,4255,4255,0
20240618,165900,7075440960,4255,4255,4255,4255,0
20240618,165800,7075440960,4255,4255,4255,4255,0
20240618,165700,7075440960,4255,4255,4255,4255,0
20240618,165600,7075440960,4255,4255,4255,4255,0
20240618,165500,7075440960,4255,4255,4255,4255,0
20240618,165400,7075440960,4255,4255,4255,4255,0
20240618,165300,7075440960,4255,4255,4255,4255,0
20240618,165200,7075440960,4255,4255,4255,4255,0
20240618,165100,7075440960,4255,4255,4255,4255,0
20240618,165000,7075440960,4255,4255,4255,4255,0
20240618,164900,7075440960,4255,4255,4255,4255,0
20240618,164800,7075440960,4255,4255,4255,4255,0
20240618,164700,7075440960,4255,4255,4255,4255,0
20240618,164600,7075440960,4255,4255,4255,4255,0
20240618,164500,7075440960,4255,4255,4255,4255,0
20240618,164400,7075440960,4255,4255,4255,4255,0
20240618,164300,7075440960,4255,4255,4255,4255,26060
20240618,164200,7075440960,4255,4255,4255,4255,0
20240618,164100,7075440960,4255,4255,4255,4255,0
20240618,164000,7075440960,4255,4255,4255,4255,0
20240618,163900,7075440960,4255,4255,4255,4255,0
20240618,163800,7075440960,4255,4255,4255,4255,0
20240618,163700,7075440960,4255,4255,4255,4255,0
20240618,163600,7075440960,4255,4255,4255,4255,0
20240618,163500,7075440960,4255,4255,4255,4255,0
20240618,163400,7075440960,4255,4255,4255,4255,0
20240618,163300,7075440960,4255,4255,4255,4255,0
20240618,163200,7075440960,4255,4255,4255,4255,0
20240618,163100,7075440960,4255,4255,4255,4255,0
20240618,163000,7075440960,4255,4255,4255,4255,0
20240618,162900,7075440960,4255,4255,4255,4255,0
20240618,162800,7075440960,4255,4255,4255,4255,0
20240618,162700,7075440960,4255,4255,4255,4255,0
20240618,162600,7075440960,4255,4255,4255,4255,0
20240618,162500,7075440960,4255,4255,4255,4255,0
20240618,162400,7075440960,4255,4255,4255,4255,0
20240618,162300,7075440960,4255,4255,4255,4255,0
20240618,162200,7075440960,4255,4255,4255,4255,0
20240618,162100,7075440960,4255,4255,4255,4255,0
20240618,162000,7075440960,4255,4255,4255,4255,0
20240618,161900,7075440960,4255,4255,4255,4255,0
20240618,161800,7075440960,4255,4255,4255,4255,0
20240618,161700,7075440960,4255,4255,4255,4255,0
20240618,161600,7075440960,4255,4255,4255,4255,0
20240618,161500,7075440960,4255,4255,4255,4255,0
20240618,161400,7075440960,4255,4255,4255,4255,0
20240618,161300,7075440960,4255,4255,4255,4255,26060
20240618,161200,7075440960,4255,4255,4255,4255,0
20240618,161100,7075440960,4255,4255,4255,4255,0
20240618,161000,7075440960,4255,4255,4255,4255,0
20240618,160900,7075440960,4255,4255,4255,4255,0
20240618,160800,7075440960,4255,4255,4255,4255,0
20240618,160700,7075440960,4255,4255,4255,4255,0
20240618,160600,7075440960,4255,4255,4255,4255,0
20240618,160500,7075440960,4255,4255,4255,4255,0
20240618,160400,7075440960,4255,4255,4255,4255,0
20240618,160300,7075440960,4255,4255,4255,4255,0
20240618,160200,7075440960,4255,4255,4255,4255,0
20240618,160100,7075440960,4255,4255,4255,4255,0
20240618,160000,7075440960,4255,4255,4255,4255,0
20240618,155900,7075440960,4255,4255,4255,4255,0
20240618,155800,7075440960,4255,4255,4255,4255,0
20240618,155700,7075440960,4255,4255,4255,4255,0
20240618,155600,7075440960,4255,4255,4255,4255,0
20240618,155500,7075440960,4255,4255,4255,4255,0
20240618,155400,7075440960,4255,4255,4255,4255,0
20240618,155300,7075440960,4255,4255,4255,4255,0
20240618,155200,7075440960,4255,4255,4255,4255,0
20240618,155100,7075440960,4255,4255,4255,4255,0
20240618,155000,7075440960,4255,4255,4255,4255,0
20240618,154900,7075440960,4255,4255,4255,4255,0
20240618,154800,7075440960,4255,4255,4255,4255,0
20240618,154700,7075440960,4255,4255,4255,4255,0
20240618,154600,7075440960,4255,4255,4255,4255,0
20240618,154500,7075440960,4255,4255,4255,4255,0
20240618,154400,7075440960,4255,4255,4255,4255,0
20240618,154300,7075440960,4255,4255,4255,4255,26060
20240618,154200,7075440960,4255,4255,4255,4255,0
20240618,154100,7075440960,4255,4255,4255,4255,0
20240618,154000,7075440960,4255,4255,4255,4255,0
20240618,153900,7075440960,4255,4255,4255,4255,0
20240618,153800,7075440960,4255,4255,4255,4255,0
20240618,153700,7075440960,4255,4255,4255,4255,0
20240618,153600,7075440960,4255,4255,4255,4255,0
20240618,153500,7075440960,4255,4255,4255,4255,0
20240618,153400,7075440960,4255,4255,4255,4255,0
20240618,153300,7075440960,4255,4255,4255,4255,0
20240618,153200,7075440960,4255,4255,4255,4255,0
20240618,153100,7075440960,4255,4255,4255,4255,0
20240618,153000,7075440960,4255,4255,4255,4255,26060
20240618,152900,6964555660,4260,4260,4260,4260,0
20240618,152800,6964555660,4260,4260,4260,4260,0
20240618,152700,6964555660,4260,4260,4260,4260,0
20240618,152600,6964555660,4260,4260,4260,4260,0
20240618,152500,6964555660,4260,4260,4260,4260,0
20240618,152400,6964555660,4260,4260,4260,4260,0
20240618,152300,6964555660,4260,4260,4260,4260,0
20240618,152200,6964555660,4260,4260,4260,4260,0
20240618,152100,6964555660,4260,4260,4260,4260,0
20240618,152000,6964555660,4260,4260,4260,4260,0
20240618,151900,6964555660,4260,4255,4260,4250,2163
20240618,151800,6955352915,4255,4250,4260,4250,1197
20240618,151700,6950255340,4255,4255,4260,4245,12189
20240618,151600,6898468705,4255,4255,4265,4255,1544
20240618,151500,6891896845,4255,4250,4260,4250,2760
20240618,151400,6880153605,4255,4250,4255,4250,4398
20240618,151300,6861448010,4250,4255,4260,4250,366
20240618,151200,6859889910,4255,4255,4255,4250,3829
20240618,151100,6843605955,4250,4250,4255,4250,717
20240618,151000,6840556070,4250,4255,4260,4250,4185
20240618,150900,6822763865,4255,4255,4260,4255,765
20240618,150800,6819506265,4260,4260,4260,4255,1679
20240618,150700,6812361140,4255,4270,4270,4245,21235
20240618,150600,6722066270,4255,4260,4270,4255,8899
20240618,150500,6684159270,4260,4270,4280,4260,10903
20240618,150400,6637626895,4280,4280,4280,4280,960
20240618,150300,6633518095,4280,4280,4285,4270,2187
20240618,150200,6624158000,4280,4275,4280,4270,1169
20240618,150100,6619159015,4270,4270,4270,4270,526
20240618,150000,6616912995,4280,4270,4280,4270,235
20240618,145900,6615909130,4265,4270,4270,4265,1426
20240618,145800,6609821610,4265,4270,4270,4265,978
20240618,145700,6605647640,4270,4275,4275,4265,5267
20240618,145600,6583147145,4275,4275,4280,4275,455
20240618,145500,6581201845,4280,4280,4280,4275,1546
20240618,145400,6574592600,4275,4280,4280,4275,830
20240618,145300,6571043350,4280,4285,4285,4280,1975
20240618,145200,6562590250,4280,4280,4280,4275,6778
20240618,145100,6533605440,4275,4275,4280,4275,1558
20240618,145000,6526937980,4280,4280,4280,4275,377
20240618,144900,6525326030,4275,4280,4285,4275,532
20240618,144800,6523051445,4285,4285,4290,4275,4630
20240618,144700,6503225940,4285,4275,4285,4275,802
20240618,144600,6499794100,4270,4265,4280,4265,1336
20240618,144500,6494085175,4260,4275,4280,4255,11011
20240618,144400,6447103335,4280,4270,4280,4270,734
20240618,144300,6443966085,4270,4280,4280,4270,1760
20240618,144200,6436441700,4280,4290,4290,4280,2602
20240618,144100,6425285230,4285,4275,4290,4275,1102
20240618,144000,6420568015,4275,4285,4285,4275,6581
20240618,143900,6392407395,4285,4290,4295,4280,6905
20240618,143800,6362801330,4290,4310,4310,4290,13459
20240618,143700,6304970910,4310,4310,4315,4305,2582
20240618,143600,6293842130,4310,4300,4310,4300,1644
20240618,143500,6286760550,4310,4310,4315,4300,4600
20240618,143400,6266959005,4310,4320,4320,4310,6005
20240618,143300,6241037550,4320,4325,4325,4315,10351
20240618,143200,6196330950,4325,4305,4325,4305,16239
20240618,143100,6126247230,4310,4315,4315,4305,3862
20240618,143000,6109600295,4315,4295,4320,4295,19891
20240618,142900,6023885950,4300,4300,4305,4295,5454
20240618,142800,6000431295,4300,4295,4300,4295,4852
20240618,142700,5979582235,4290,4270,4300,4265,23805
20240618,142600,5877492410,4265,4265,4265,4260,1016
20240618,142500,5873160210,4270,4260,4270,4255,569
20240618,142400,5870733580,4260,4265,4270,4255,2513
20240618,142300,5860016965,4255,4260,4265,4255,6508
20240618,142200,5832293575,4255,4250,4260,4250,656
20240618,142100,5829504345,4250,4255,4255,4245,288
20240618,142000,5828280075,4245,4245,4255,4245,4455
20240618,141900,5809352005,4250,4250,4250,4245,1922
20240618,141800,5801191810,4250,4250,4250,4245,3588
20240618,141700,5785943875,4250,4245,4250,4245,284
20240618,141600,5784738195,4250,4245,4255,4245,638
20240618,141500,5782026915,4250,4250,4250,4245,549
20240618,141400,5779694770,4250,4250,4250,4250,1748
20240618,141300,5772265770,4250,4255,4255,4250,4871
20240618,141200,5751562810,4250,4265,4265,4250,1798
20240618,141100,5743908710,4265,4260,4270,4260,766
20240618,141000,5740641435,4260,4260,4270,4260,762
20240618,140900,5737387830,4255,4245,4265,4245,12429
20240618,140800,5684523710,4245,4245,4250,4245,510
20240618,140700,5682358220,4245,4250,4250,4245,1557
20240618,140600,5675747360,4250,4250,4255,4245,114
20240618,140500,5675262795,4250,4250,4250,4245,4554
20240618,140400,5655909200,4250,4250,4255,4245,1035
20240618,140300,5651510365,4250,4240,4250,4240,6989
20240618,140200,5621817375,4240,4245,4245,4240,412
20240618,140100,5620068740,4245,4245,4250,4245,2241
20240618,140000,5610555515,4250,4250,4255,4250,1214
20240618,135900,5605395795,4255,4255,4255,4250,317
20240618,135800,5604047290,4255,4250,4255,4240,5699
20240618,135700,5579851550,4250,4255,4255,4245,7359
20240618,135600,5548567595,4255,4255,4255,4250,385
20240618,135500,5546930060,4255,4260,4265,4255,2738
20240618,135400,5535276090,4255,4245,4255,4245,3363
20240618,135300,5520987090,4245,4235,4245,4235,2221
20240618,135200,5511567100,4240,4240,4245,4240,696
20240618,135100,5508615985,4250,4235,4250,4235,1860
20240618,135000,5500721385,4235,4235,4235,4235,1680
20240618,134900,5493606585,4235,4235,4245,4235,1721
20240618,134800,5486317840,4235,4245,4245,4235,3575
20240618,134700,5471161235,4240,4245,4245,4240,2863
20240618,134600,5459009140,4245,4255,4255,4245,6536
20240618,134500,5431225380,4260,4260,4260,4260,493
20240618,134400,5429125200,4260,4265,4265,4260,520
20240618,134300,5426909955,4260,4260,4260,4260,1719
20240618,134200,5419587015,4255,4255,4260,4255,1109
20240618,134100,5414866890,4260,4255,4260,4255,314
20240618,134000,5413530620,4255,4255,4260,4255,24
20240618,133900,5413428475,4260,4250,4260,4250,1834
20240618,133800,5405631875,4255,4255,4255,4250,5275
20240618,133700,5383187670,4255,4260,4260,4255,287
20240618,133600,5381965355,4260,4255,4260,4255,861
20240618,133500,5378298880,4255,4260,4260,4255,1924
20240618,133400,5370105105,4260,4260,4260,4255,291
20240618,133300,5368865710,4260,4265,4275,4260,17
20240618,133200,5368793250,4260,4260,4270,4260,808
20240618,133100,5365347975,4255,4260,4265,4255,358
20240618,133000,5363823130,4260,4260,4260,4260,343
20240618,132900,5362361950,4265,4260,4265,4260,187
20240618,132800,5361565280,4260,4270,4270,4260,2801
20240618,132700,5349613600,4270,4275,4280,4270,724
20240618,132600,5346521060,4270,4270,4270,4270,919
20240618,132500,5342596930,4270,4280,4280,4270,475
20240618,132400,5340564065,4270,4275,4280,4270,1168
20240618,132300,5335571375,4275,4270,4275,4270,1812
20240618,132200,5327826135,4275,4265,4275,4265,1989
20240618,132100,5319331610,4265,4260,4265,4260,84
20240618,132000,5318973655,4260,4260,4265,4260,1316
20240618,131900,5313365695,4250,4250,4260,4250,7835
20240618,131800,5280064000,4250,4255,4255,4250,1257
20240618,131700,5274716315,4255,4255,4260,4255,389
20240618,131600,5273060615,4255,4255,4255,4250,1923
20240618,131500,5264878305,4255,4255,4255,4255,1142
20240618,131400,5260019095,4250,4260,4265,4250,10661
20240618,131300,5214640535,4260,4260,4265,4260,475
20240618,131200,5212617010,4260,4260,4260,4260,620
20240618,131100,5209975810,4260,4260,4260,4260,3014
20240618,131000,5197136170,4270,4260,4275,4260,1910
20240618,130900,5188990945,4260,4265,4265,4260,3328
20240618,130800,5174812185,4260,4270,4270,4260,3146
20240618,130700,5161394200,4265,4270,4280,4265,1302
20240618,130600,5155827750,4270,4285,4285,4265,424
20240618,130500,5154017475,4285,4275,4285,4270,4430
20240618,130400,5135056445,4270,4265,4270,4265,1390
20240618,130300,5129127245,4265,4260,4270,4260,397
20240618,130200,5127432895,4260,4265,4275,4260,4975
20240618,130100,5106220310,4265,4270,4275,4265,5369
20240618,130000,5083294425,4270,4270,4270,4270,667
20240618,125900,5080446335,4270,4270,4270,4265,825
20240618,125800,5076923645,4275,4265,4275,4265,853
20240618,125700,5073283355,4265,4265,4265,4260,1524
20240618,125600,5066783535,4265,4265,4270,4265,5053
20240618,125500,5045221975,4270,4285,4285,4270,16783
20240618,125400,4973468830,4280,4290,4290,4280,151
20240618,125300,4972821120,4295,4280,4295,4275,4470
20240618,125200,4953667780,4280,4285,4285,4280,7955
20240618,125100,4919620105,4285,4280,4285,4280,305
20240618,125000,4918314700,4285,4275,4285,4275,1751
20240618,124900,4910825220,4275,4280,4280,4275,1495
20240618,124800,4904429645,4285,4280,4285,4280,1073
20240618,124700,4899835705,4280,4285,4285,4280,3539
20240618,124600,4884688255,4285,4290,4290,4285,2782
20240618,124500,4872767375,4285,4290,4295,4285,4979
20240618,124400,4851415475,4290,4290,4300,4290,643
20240618,124300,4848654380,4295,4295,4295,4295,62
20240618,124200,4848388090,4295,4295,4295,4295,100
20240618,124100,4847958590,4295,4295,4300,4295,158
20240618,124000,4847279480,4295,4305,4305,4295,3547
20240618,123900,4832026565,4305,4310,4310,4305,1138
20240618,123800,4827123380,4310,4305,4310,4305,343
20240618,123700,4825645755,4305,4305,4305,4305,419
20240618,123600,4823841960,4295,4300,4305,4295,2995
20240618,123500,4810957065,4300,4305,4305,4300,472
20240618,123400,4808927445,4300,4305,4305,4300,276
20240618,123300,4807739885,4305,4300,4305,4300,217
20240618,123200,4806806765,4300,4295,4300,4295,3760
20240618,123100,4790639195,4300,4295,4300,4295,1297
20240618,123000,4785068390,4300,4295,4300,4295,447
20240618,122900,4783146570,4300,4290,4300,4290,63
20240618,122800,4782875750,4300,4295,4305,4290,1122
20240618,122700,4778053025,4300,4305,4305,4295,2166
20240618,122600,4768737825,4305,4285,4305,4280,6158
20240618,122500,4742295295,4270,4290,4295,4270,157
20240618,122400,4741621405,4285,4265,4290,4265,6910
20240618,122300,4712088400,4265,4265,4275,4260,6031
20240618,122200,4686366045,4260,4265,4270,4260,4046
20240618,122100,4669114885,4265,4265,4265,4260,2006
20240618,122000,4660559320,4265,4265,4280,4260,10172
20240618,121900,4617153880,4260,4265,4265,4260,2662
20240618,121800,4605805820,4265,4265,4270,4265,2701
20240618,121700,4594280750,4265,4260,4270,4255,1710
20240618,121600,4587002945,4260,4270,4270,4260,4592
20240618,121500,4567436665,4270,4275,4275,4265,1066
20240618,121400,4562889125,4280,4280,4280,4265,10416
20240618,121300,4518382405,4280,4290,4290,4280,1418
20240618,121200,4512311810,4295,4295,4295,4295,10
20240618,121100,4512268860,4300,4295,4300,4280,3221
20240618,121000,4498457985,4300,4300,4300,4295,732
20240618,120900,4495312370,4300,4300,4300,4300,876
20240618,120800,4491545570,4300,4315,4315,4300,1194
20240618,120700,4486396825,4315,4315,4315,4310,1128
20240618,120600,4481529550,4315,4310,4315,4310,490
20240618,120500,4479416600,4315,4315,4315,4305,1715
20240618,120400,4472021120,4310,4305,4315,4305,918
20240618,120300,4468064680,4305,4310,4310,4305,2290
20240618,120200,4458197995,4310,4325,4325,4310,11001
20240618,120100,4410655440,4325,4305,4325,4305,6234
20240618,120000,4383737210,4305,4305,4315,4305,5631
20240618,115900,4359479865,4310,4295,4310,4295,11724
20240618,115800,4309069195,4290,4285,4290,4285,89
20240618,115700,4308687525,4295,4295,4295,4280,2796
20240618,115600,4296686635,4300,4295,4300,4295,1047
20240618,115500,4292184680,4305,4300,4305,4300,4667
20240618,115400,4272107275,4295,4295,4295,4290,1949
20240618,115300,4263736360,4290,4285,4290,4280,1655
20240618,115200,4256642025,4285,4280,4285,4280,1100
20240618,115100,4251932560,4280,4265,4285,4265,3023
20240618,115000,4239009505,4270,4265,4270,4265,1319
20240618,114900,4233381735,4265,4265,4265,4260,1367
20240618,114800,4227551570,4265,4250,4265,4250,1363
20240618,114700,4221756360,4250,4250,4265,4250,942
20240618,114600,4217752735,4260,4250,4260,4250,4131
20240618,114500,4200172850,4250,4260,4260,4250,4076
20240618,114400,4182835615,4260,4265,4265,4255,2751
20240618,114300,4171121100,4265,4260,4265,4260,387
20240618,114200,4169471855,4265,4260,4265,4255,1159
20240618,114100,4164537030,4260,4270,4275,4260,1409
20240618,114000,4158522300,4260,4260,4265,4260,1454
20240618,113900,4152327760,4260,4255,4260,4255,6620
20240618,113800,4124144320,4255,4285,4290,4255,6995
20240618,113700,4094256400,4285,4295,4295,4285,6072
20240618,113600,4068225040,4295,4300,4300,4285,12536
20240618,113500,4014402410,4300,4295,4300,4290,3083
20240618,113400,4001160510,4295,4290,4295,4290,2409
20240618,113300,3990820850,4290,4290,4290,4285,829
20240618,113200,3987264645,4285,4285,4300,4285,1334
20240618,113100,3981534145,4285,4305,4305,4285,1853
20240618,113000,3973576310,4305,4310,4320,4305,5693
20240618,112900,3949024995,4305,4315,4315,4305,3686
20240618,112800,3933135445,4310,4320,4325,4310,14265
20240618,112700,3871623255,4325,4330,4330,4325,10809
20240618,112600,3824864040,4330,4285,4330,4285,18874
20240618,112500,3743395625,4285,4310,4310,4285,7864
20240618,112400,3709592675,4300,4280,4315,4280,52316
20240618,112300,3484489175,4280,4260,4285,4260,16028
20240618,112200,3416015860,4260,4240,4265,4240,7363
20240618,112100,3384696560,4245,4215,4245,4215,3655
20240618,112000,3369218760,4220,4230,4230,4220,1463
20240618,111900,3363037835,4230,4235,4235,4230,158
20240618,111800,3362368815,4230,4230,4235,4230,1161
20240618,111700,3357457570,4230,4235,4235,4225,43
20240618,111600,3357275645,4225,4220,4225,4220,25
20240618,111500,3357170105,4220,4225,4225,4220,1433
20240618,111400,3351122645,4225,4235,4235,4225,882
20240618,111300,3347394475,4235,4235,4235,4230,420
20240618,111200,3345615830,4235,4240,4240,4235,1643
20240618,111100,3338649535,4240,4230,4240,4230,2041
20240618,111000,3329997695,4230,4225,4230,4225,1253
20240618,110900,3324702130,4220,4220,4225,4220,1826
20240618,110800,3316996315,4220,4225,4225,4220,328
20240618,110700,3315611895,4225,4225,4225,4220,2320
20240618,110600,3305810325,4225,4215,4225,4215,408
20240618,110500,3304086755,4225,4225,4225,4210,737
20240618,110400,3300978690,4210,4215,4225,4205,8336
20240618,110300,3265776200,4210,4210,4210,4210,300
20240618,110200,3264513200,4200,4200,4200,4200,554
20240618,110100,3262186400,4200,4205,4220,4200,1437
20240618,110000,3256139770,4195,4195,4205,4195,3355
20240618,105900,3242065345,4190,4200,4205,4190,6786
20240618,105800,3213586780,4200,4210,4210,4200,8061
20240618,105700,3179722445,4210,4205,4210,4205,832
20240618,105600,3176221350,4205,4205,4205,4200,25538
20240618,105500,3068911425,4200,4195,4200,4190,418
20240618,105400,3067157450,4200,4200,4210,4200,5928
20240618,105300,3042258420,4200,4185,4205,4180,11149
20240618,105200,2995470840,4180,4200,4200,4180,17450
20240618,105100,2922351330,4200,4205,4215,4200,6781
20240618,105000,2893864740,4205,4210,4210,4200,6839
20240618,104900,2865106220,4210,4215,4215,4210,695
20240618,104800,2862178595,4215,4215,4220,4215,701
20240618,104700,2859223740,4225,4220,4225,4220,5
20240618,104600,2859202630,4210,4210,4220,4210,575
20240618,104500,2856781780,4210,4220,4225,4210,636
20240618,104400,2854104160,4225,4220,4225,4220,583
20240618,104300,2851643095,4225,4215,4225,4210,3206
20240618,104200,2838114945,4215,4210,4220,4210,58
20240618,104100,2837870465,4215,4215,4215,4215,407
20240618,104000,2836154960,4210,4220,4220,4210,1166
20240618,103900,2831241990,4220,4220,4220,4220,834
20240618,103800,2827722510,4220,4210,4220,4210,854
20240618,103700,2824127150,4205,4210,4210,4205,289
20240618,103600,2822911650,4205,4200,4215,4200,425
20240618,103500,2821123225,4200,4205,4205,4195,6646
20240618,103400,2793216760,4200,4200,4200,4200,1260
20240618,103300,2787924760,4200,4205,4205,4200,2430
20240618,103200,2777713240,4205,4205,4205,4200,2164
20240618,103100,2768619340,4205,4200,4205,4200,2339
20240618,103000,2758789985,4200,4200,4205,4200,3526
20240618,102900,2743979010,4200,4210,4210,4200,437
20240618,102800,2742141210,4220,4215,4220,4200,13501
20240618,102700,2685359770,4215,4225,4225,4215,699
20240618,102600,2682409575,4235,4220,4235,4220,1010
20240618,102500,2678147225,4225,4240,4240,4225,3886
20240618,102400,2661719525,4240,4230,4240,4230,320
20240618,102300,2660363925,4230,4225,4235,4225,1039
20240618,102200,2655968805,4225,4235,4235,4225,4408
20240618,102100,2637339975,4245,4255,4255,4245,575
20240618,102000,2634898450,4255,4250,4255,4230,2497
20240618,101900,2624321105,4250,4250,4250,4250,2894
20240618,101800,2612021605,4250,4245,4250,4245,649
20240618,101700,2609263625,4250,4260,4260,4230,417
20240618,101600,2607494900,4260,4225,4260,4225,1218
20240618,101500,2602341165,4260,4225,4260,4225,2496
20240618,101400,2591738860,4220,4255,4260,4210,27902
20240618,101300,2473767435,4250,4245,4250,4245,4554
20240618,101200,2454434210,4245,4250,4250,4245,1485
20240618,101100,2448130130,4245,4245,4245,4245,901
20240618,101000,2444305385,4245,4250,4250,4245,869
20240618,100900,2440616325,4245,4255,4260,4245,7582
20240618,100800,2408395265,4260,4255,4260,4250,3491
20240618,100700,2393541255,4260,4265,4265,4255,2570
20240618,100600,2382589075,4270,4270,4275,4270,487
20240618,100500,2380509420,4270,4275,4280,4270,2410
20240618,100400,2370218155,4275,4275,4280,4275,2879
20240618,100300,2357907220,4280,4280,4285,4275,1144
20240618,100200,2353006255,4285,4285,4290,4270,11416
20240618,100100,2304111125,4280,4265,4280,4265,2367
20240618,100000,2294004240,4265,4245,4265,4245,8817
20240618,095900,2256480105,4250,4235,4250,4225,2858
20240618,095800,2244358035,4230,4225,4230,4225,3199
20240618,095700,2230835745,4225,4215,4225,4215,7116
20240618,095600,2200823915,4215,4210,4215,4205,2339
20240618,095500,2190978855,4215,4220,4220,4215,1150
20240618,095400,2186131270,4220,4210,4225,4210,1842
20240618,095300,2178376370,4210,4210,4210,4210,354
20240618,095200,2176886030,4205,4205,4205,4205,2265
20240618,095100,2167361705,4205,4210,4210,4200,1374
20240618,095000,2161582805,4210,4210,4215,4200,3815
20240618,094900,2145528280,4210,4200,4215,4200,864
20240618,094800,2141899350,4205,4205,4205,4200,4458
20240618,094700,2123161915,4200,4200,4205,4200,215
20240618,094600,2122258265,4200,4235,4235,4195,8661
20240618,094500,2085815470,4230,4215,4235,4215,3353
20240618,094400,2071632720,4215,4230,4240,4215,2336
20240618,094300,2061761105,4230,4230,4240,4230,1230
20240618,094200,2056554155,4230,4235,4240,4230,6415
20240618,094100,2029414265,4235,4220,4235,4210,2294
20240618,094000,2019723945,4215,4200,4215,4200,696
20240618,093900,2016797745,4200,4190,4200,4185,17065
20240618,093800,1945182910,4190,4185,4195,4185,2174
20240618,093700,1936070120,4190,4190,4190,4170,8587
20240618,093600,1900159695,4195,4195,4215,4155,22024
20240618,093500,1808084170,4190,4190,4205,4190,7870
20240618,093400,1775078105,4190,4215,4215,4190,11778
20240618,093300,1725651035,4215,4215,4220,4210,8153
20240618,093200,1691291460,4220,4195,4230,4195,20382
20240618,093100,1605416660,4225,4205,4225,4185,13581
20240618,093000,1548448515,4215,4235,4245,4185,44049
20240618,092900,1363049480,4235,4235,4235,4235,2181
20240618,092800,1353812945,4235,4240,4250,4230,5765
20240618,092700,1329380770,4250,4240,4255,4240,6496
20240618,092600,1301818200,4240,4245,4250,4240,5130
20240618,092500,1280052155,4245,4245,4250,4240,7897
20240618,092400,1246529730,4250,4250,4255,4250,7147
20240618,092300,1216154250,4255,4255,4260,4255,5704
20240618,092200,1191877615,4260,4305,4305,4260,15270
20240618,092100,1126607345,4305,4320,4320,4300,10633
20240618,092000,1080804980,4320,4315,4330,4305,16120
20240618,091900,1011173875,4305,4300,4320,4300,10838
20240618,091800,964475675,4300,4270,4300,4260,15429
20240618,091700,898269675,4250,4255,4275,4250,7392
20240618,091600,866834515,4250,4255,4265,4245,33617
20240618,091500,723832390,4265,4265,4265,4255,9346
20240618,091400,684005700,4265,4285,4285,4265,10816
20240618,091300,637771445,4300,4295,4300,4280,7669
20240618,091200,604857175,4295,4295,4305,4285,5716
20240618,091100,580297025,4295,4285,4305,4280,10772
20240618,091000,534045845,4285,4275,4285,4275,6836
20240618,090900,504779040,4275,4275,4280,4265,1021
20240618,090800,500421535,4275,4270,4275,4260,4896
20240618,090700,479536860,4270,4260,4275,4260,5714
20240618,090600,455156510,4265,4260,4265,4260,561
20240618,090500,452765065,4265,4260,4265,4260,7107
20240618,090400,422478950,4260,4260,4265,4255,7440
20240618,090300,390785330,4260,4295,4300,4260,19303
20240618,090200,308157330,4300,4305,4305,4290,11551
20240618,090100,258556270,4300,4325,4335,4300,16677
20240618,090000,186481435,4315,4315,4325,4290,43270