stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,211600,2759198390,5340,5340,5340,5340,7824
20240618,211500,2759198390,5340,5340,5340,5340,0
20240618,211400,2759198390,5340,5340,5340,5340,0
20240618,211300,2759198390,5340,5340,5340,5340,0
20240618,211200,2759198390,5340,5340,5340,5340,0
20240618,211100,2759198390,5340,5340,5340,5340,0
20240618,211000,2759198390,5340,5340,5340,5340,0
20240618,210900,2759198390,5340,5340,5340,5340,0
20240618,210800,2759198390,5340,5340,5340,5340,0
20240618,210700,2759198390,5340,5340,5340,5340,0
20240618,210600,2759198390,5340,5340,5340,5340,0
20240618,210500,2759198390,5340,5340,5340,5340,0
20240618,210400,2759198390,5340,5340,5340,5340,0
20240618,210300,2759198390,5340,5340,5340,5340,0
20240618,210200,2759198390,5340,5340,5340,5340,0
20240618,210100,2759198390,5340,5340,5340,5340,0
20240618,210000,2759198390,5340,5340,5340,5340,0
20240618,205900,2759198390,5340,5340,5340,5340,0
20240618,205800,2759198390,5340,5340,5340,5340,0
20240618,205700,2759198390,5340,5340,5340,5340,0
20240618,205600,2759198390,5340,5340,5340,5340,0
20240618,205500,2759198390,5340,5340,5340,5340,0
20240618,205400,2759198390,5340,5340,5340,5340,0
20240618,205300,2759198390,5340,5340,5340,5340,0
20240618,205200,2759198390,5340,5340,5340,5340,0
20240618,205100,2759198390,5340,5340,5340,5340,0
20240618,205000,2759198390,5340,5340,5340,5340,0
20240618,204900,2759198390,5340,5340,5340,5340,0
20240618,204800,2759198390,5340,5340,5340,5340,0
20240618,204700,2759198390,5340,5340,5340,5340,0
20240618,204600,2759198390,5340,5340,5340,5340,7824
20240618,204500,2759198390,5340,5340,5340,5340,0
20240618,204400,2759198390,5340,5340,5340,5340,0
20240618,204300,2759198390,5340,5340,5340,5340,0
20240618,204200,2759198390,5340,5340,5340,5340,0
20240618,204100,2759198390,5340,5340,5340,5340,0
20240618,204000,2759198390,5340,5340,5340,5340,0
20240618,203900,2759198390,5340,5340,5340,5340,0
20240618,203800,2759198390,5340,5340,5340,5340,0
20240618,203700,2759198390,5340,5340,5340,5340,0
20240618,203600,2759198390,5340,5340,5340,5340,0
20240618,203500,2759198390,5340,5340,5340,5340,0
20240618,203400,2759198390,5340,5340,5340,5340,0
20240618,203300,2759198390,5340,5340,5340,5340,0
20240618,203200,2759198390,5340,5340,5340,5340,0
20240618,203100,2759198390,5340,5340,5340,5340,0
20240618,203000,2759198390,5340,5340,5340,5340,0
20240618,202900,2759198390,5340,5340,5340,5340,0
20240618,202800,2759198390,5340,5340,5340,5340,0
20240618,202700,2759198390,5340,5340,5340,5340,0
20240618,202600,2759198390,5340,5340,5340,5340,0
20240618,202500,2759198390,5340,5340,5340,5340,0
20240618,202400,2759198390,5340,5340,5340,5340,0
20240618,202300,2759198390,5340,5340,5340,5340,0
20240618,202200,2759198390,5340,5340,5340,5340,0
20240618,202100,2759198390,5340,5340,5340,5340,0
20240618,202000,2759198390,5340,5340,5340,5340,0
20240618,201900,2759198390,5340,5340,5340,5340,0
20240618,201800,2759198390,5340,5340,5340,5340,0
20240618,201700,2759198390,5340,5340,5340,5340,0
20240618,201600,2759198390,5340,5340,5340,5340,7824
20240618,201500,2759198390,5340,5340,5340,5340,0
20240618,201400,2759198390,5340,5340,5340,5340,0
20240618,201300,2759198390,5340,5340,5340,5340,0
20240618,201200,2759198390,5340,5340,5340,5340,0
20240618,201100,2759198390,5340,5340,5340,5340,0
20240618,201000,2759198390,5340,5340,5340,5340,0
20240618,200900,2759198390,5340,5340,5340,5340,0
20240618,200800,2759198390,5340,5340,5340,5340,0
20240618,200700,2759198390,5340,5340,5340,5340,0
20240618,200600,2759198390,5340,5340,5340,5340,0
20240618,200500,2759198390,5340,5340,5340,5340,0
20240618,200400,2759198390,5340,5340,5340,5340,0
20240618,200300,2759198390,5340,5340,5340,5340,0
20240618,200200,2759198390,5340,5340,5340,5340,0
20240618,200100,2759198390,5340,5340,5340,5340,0
20240618,200000,2759198390,5340,5340,5340,5340,0
20240618,195900,2759198390,5340,5340,5340,5340,0
20240618,195800,2759198390,5340,5340,5340,5340,0
20240618,195700,2759198390,5340,5340,5340,5340,0
20240618,195600,2759198390,5340,5340,5340,5340,0
20240618,195500,2759198390,5340,5340,5340,5340,0
20240618,195400,2759198390,5340,5340,5340,5340,0
20240618,195300,2759198390,5340,5340,5340,5340,0
20240618,195200,2759198390,5340,5340,5340,5340,0
20240618,195100,2759198390,5340,5340,5340,5340,0
20240618,195000,2759198390,5340,5340,5340,5340,0
20240618,194900,2759198390,5340,5340,5340,5340,0
20240618,194800,2759198390,5340,5340,5340,5340,0
20240618,194700,2759198390,5340,5340,5340,5340,0
20240618,194600,2759198390,5340,5340,5340,5340,7824
20240618,194500,2759198390,5340,5340,5340,5340,0
20240618,194400,2759198390,5340,5340,5340,5340,0
20240618,194300,2759198390,5340,5340,5340,5340,0
20240618,194200,2759198390,5340,5340,5340,5340,0
20240618,194100,2759198390,5340,5340,5340,5340,0
20240618,194000,2759198390,5340,5340,5340,5340,0
20240618,193900,2759198390,5340,5340,5340,5340,0
20240618,193800,2759198390,5340,5340,5340,5340,0
20240618,193700,2759198390,5340,5340,5340,5340,0
20240618,193600,2759198390,5340,5340,5340,5340,0
20240618,193500,2759198390,5340,5340,5340,5340,0
20240618,193400,2759198390,5340,5340,5340,5340,0
20240618,193300,2759198390,5340,5340,5340,5340,0
20240618,193200,2759198390,5340,5340,5340,5340,0
20240618,193100,2759198390,5340,5340,5340,5340,0
20240618,193000,2759198390,5340,5340,5340,5340,0
20240618,192900,2759198390,5340,5340,5340,5340,0
20240618,192800,2759198390,5340,5340,5340,5340,0
20240618,192700,2759198390,5340,5340,5340,5340,0
20240618,192600,2759198390,5340,5340,5340,5340,0
20240618,192500,2759198390,5340,5340,5340,5340,0
20240618,192400,2759198390,5340,5340,5340,5340,0
20240618,192300,2759198390,5340,5340,5340,5340,0
20240618,192200,2759198390,5340,5340,5340,5340,0
20240618,192100,2759198390,5340,5340,5340,5340,0
20240618,192000,2759198390,5340,5340,5340,5340,0
20240618,191900,2759198390,5340,5340,5340,5340,0
20240618,191800,2759198390,5340,5340,5340,5340,0
20240618,191700,2759198390,5340,5340,5340,5340,0
20240618,191600,2759198390,5340,5340,5340,5340,7824
20240618,191500,2759198390,5340,5340,5340,5340,0
20240618,191400,2759198390,5340,5340,5340,5340,0
20240618,191300,2759198390,5340,5340,5340,5340,0
20240618,191200,2759198390,5340,5340,5340,5340,0
20240618,191100,2759198390,5340,5340,5340,5340,0
20240618,191000,2759198390,5340,5340,5340,5340,0
20240618,190900,2759198390,5340,5340,5340,5340,0
20240618,190800,2759198390,5340,5340,5340,5340,0
20240618,190700,2759198390,5340,5340,5340,5340,0
20240618,190600,2759198390,5340,5340,5340,5340,0
20240618,190500,2759198390,5340,5340,5340,5340,0
20240618,190400,2759198390,5340,5340,5340,5340,0
20240618,190300,2759198390,5340,5340,5340,5340,0
20240618,190200,2759198390,5340,5340,5340,5340,0
20240618,190100,2759198390,5340,5340,5340,5340,0
20240618,190000,2759198390,5340,5340,5340,5340,0
20240618,185900,2759198390,5340,5340,5340,5340,0
20240618,185800,2759198390,5340,5340,5340,5340,0
20240618,185700,2759198390,5340,5340,5340,5340,0
20240618,185600,2759198390,5340,5340,5340,5340,0
20240618,185500,2759198390,5340,5340,5340,5340,0
20240618,185400,2759198390,5340,5340,5340,5340,0
20240618,185300,2759198390,5340,5340,5340,5340,0
20240618,185200,2759198390,5340,5340,5340,5340,0
20240618,185100,2759198390,5340,5340,5340,5340,0
20240618,185000,2759198390,5340,5340,5340,5340,0
20240618,184900,2759198390,5340,5340,5340,5340,0
20240618,184800,2759198390,5340,5340,5340,5340,0
20240618,184700,2759198390,5340,5340,5340,5340,0
20240618,184600,2759198390,5340,5340,5340,5340,7824
20240618,184500,2759198390,5340,5340,5340,5340,0
20240618,184400,2759198390,5340,5340,5340,5340,0
20240618,184300,2759198390,5340,5340,5340,5340,0
20240618,184200,2759198390,5340,5340,5340,5340,0
20240618,184100,2759198390,5340,5340,5340,5340,0
20240618,184000,2759198390,5340,5340,5340,5340,0
20240618,183900,2759198390,5340,5340,5340,5340,0
20240618,183800,2759198390,5340,5340,5340,5340,0
20240618,183700,2759198390,5340,5340,5340,5340,0
20240618,183600,2759198390,5340,5340,5340,5340,0
20240618,183500,2759198390,5340,5340,5340,5340,0
20240618,183400,2759198390,5340,5340,5340,5340,0
20240618,183300,2759198390,5340,5340,5340,5340,0
20240618,183200,2759198390,5340,5340,5340,5340,0
20240618,183100,2759198390,5340,5340,5340,5340,0
20240618,183000,2759198390,5340,5340,5340,5340,0
20240618,182900,2759198390,5340,5340,5340,5340,0
20240618,182800,2759198390,5340,5340,5340,5340,0
20240618,182700,2759198390,5340,5340,5340,5340,0
20240618,182600,2759198390,5340,5340,5340,5340,0
20240618,182500,2759198390,5340,5340,5340,5340,0
20240618,182400,2759198390,5340,5340,5340,5340,0
20240618,182300,2759198390,5340,5340,5340,5340,0
20240618,182200,2759198390,5340,5340,5340,5340,0
20240618,182100,2759198390,5340,5340,5340,5340,0
20240618,182000,2759198390,5340,5340,5340,5340,0
20240618,181900,2759198390,5340,5340,5340,5340,0
20240618,181800,2759198390,5340,5340,5340,5340,0
20240618,181700,2759198390,5340,5340,5340,5340,0
20240618,181600,2759198390,5340,5340,5340,5340,7824
20240618,181500,2759198390,5340,5340,5340,5340,0
20240618,181400,2759198390,5340,5340,5340,5340,0
20240618,181300,2759198390,5340,5340,5340,5340,0
20240618,181200,2759198390,5340,5340,5340,5340,0
20240618,181100,2759198390,5340,5340,5340,5340,0
20240618,181000,2759198390,5340,5340,5340,5340,0
20240618,180900,2759198390,5340,5340,5340,5340,0
20240618,180800,2759198390,5340,5340,5340,5340,0
20240618,180700,2759198390,5340,5340,5340,5340,0
20240618,180600,2759198390,5340,5340,5340,5340,0
20240618,180500,2759198390,5340,5340,5340,5340,0
20240618,180400,2759198390,5340,5340,5340,5340,0
20240618,180300,2759198390,5340,5340,5340,5340,0
20240618,180200,2759198390,5340,5340,5340,5340,0
20240618,180100,2759198390,5340,5340,5340,5340,0
20240618,180000,2759198390,5340,5340,5340,5340,0
20240618,175900,2759198390,5340,5340,5340,5340,0
20240618,175800,2759198390,5340,5340,5340,5340,0
20240618,175700,2759198390,5340,5340,5340,5340,0
20240618,175600,2759198390,5340,5340,5340,5340,0
20240618,175500,2759198390,5340,5340,5340,5340,0
20240618,175400,2759198390,5340,5340,5340,5340,0
20240618,175300,2759198390,5340,5340,5340,5340,0
20240618,175200,2759198390,5340,5340,5340,5340,0
20240618,175100,2759198390,5340,5340,5340,5340,0
20240618,175000,2759198390,5340,5340,5340,5340,0
20240618,174900,2759198390,5340,5340,5340,5340,0
20240618,174800,2759198390,5340,5340,5340,5340,0
20240618,174700,2759198390,5340,5340,5340,5340,0
20240618,174600,2759198390,5340,5340,5340,5340,7824
20240618,174500,2759198390,5340,5340,5340,5340,0
20240618,174400,2759198390,5340,5340,5340,5340,0
20240618,174300,2759198390,5340,5340,5340,5340,0
20240618,174200,2759198390,5340,5340,5340,5340,0
20240618,174100,2759198390,5340,5340,5340,5340,0
20240618,174000,2759198390,5340,5340,5340,5340,0
20240618,173900,2759198390,5340,5340,5340,5340,0
20240618,173800,2759198390,5340,5340,5340,5340,0
20240618,173700,2759198390,5340,5340,5340,5340,0
20240618,173600,2759198390,5340,5340,5340,5340,0
20240618,173500,2759198390,5340,5340,5340,5340,0
20240618,173400,2759198390,5340,5340,5340,5340,0
20240618,173300,2759198390,5340,5340,5340,5340,0
20240618,173200,2759198390,5340,5340,5340,5340,0
20240618,173100,2759198390,5340,5340,5340,5340,0
20240618,173000,2759198390,5340,5340,5340,5340,0
20240618,172900,2759198390,5340,5340,5340,5340,0
20240618,172800,2759198390,5340,5340,5340,5340,0
20240618,172700,2759198390,5340,5340,5340,5340,0
20240618,172600,2759198390,5340,5340,5340,5340,0
20240618,172500,2759198390,5340,5340,5340,5340,0
20240618,172400,2759198390,5340,5340,5340,5340,0
20240618,172300,2759198390,5340,5340,5340,5340,0
20240618,172200,2759198390,5340,5340,5340,5340,0
20240618,172100,2759198390,5340,5340,5340,5340,0
20240618,172000,2759198390,5340,5340,5340,5340,0
20240618,171900,2759198390,5340,5340,5340,5340,0
20240618,171800,2759198390,5340,5340,5340,5340,0
20240618,171700,2759198390,5340,5340,5340,5340,0
20240618,171600,2759198390,5340,5340,5340,5340,7824
20240618,171500,2759198390,5340,5340,5340,5340,0
20240618,171400,2759198390,5340,5340,5340,5340,0
20240618,171300,2759198390,5340,5340,5340,5340,0
20240618,171200,2759198390,5340,5340,5340,5340,0
20240618,171100,2759198390,5340,5340,5340,5340,0
20240618,171000,2759198390,5340,5340,5340,5340,0
20240618,170900,2759198390,5340,5340,5340,5340,0
20240618,170800,2759198390,5340,5340,5340,5340,0
20240618,170700,2759198390,5340,5340,5340,5340,0
20240618,170600,2759198390,5340,5340,5340,5340,0
20240618,170500,2759198390,5340,5340,5340,5340,0
20240618,170400,2759198390,5340,5340,5340,5340,0
20240618,170300,2759198390,5340,5340,5340,5340,0
20240618,170200,2759198390,5340,5340,5340,5340,0
20240618,170100,2759198390,5340,5340,5340,5340,0
20240618,170000,2759198390,5340,5340,5340,5340,0
20240618,165900,2759198390,5340,5340,5340,5340,0
20240618,165800,2759198390,5340,5340,5340,5340,0
20240618,165700,2759198390,5340,5340,5340,5340,0
20240618,165600,2759198390,5340,5340,5340,5340,0
20240618,165500,2759198390,5340,5340,5340,5340,0
20240618,165400,2759198390,5340,5340,5340,5340,0
20240618,165300,2759198390,5340,5340,5340,5340,0
20240618,165200,2759198390,5340,5340,5340,5340,0
20240618,165100,2759198390,5340,5340,5340,5340,0
20240618,165000,2759198390,5340,5340,5340,5340,0
20240618,164900,2759198390,5340,5340,5340,5340,0
20240618,164800,2759198390,5340,5340,5340,5340,0
20240618,164700,2759198390,5340,5340,5340,5340,0
20240618,164600,2759198390,5340,5340,5340,5340,7824
20240618,164500,2759198390,5340,5340,5340,5340,0
20240618,164400,2759198390,5340,5340,5340,5340,0
20240618,164300,2759198390,5340,5340,5340,5340,0
20240618,164200,2759198390,5340,5340,5340,5340,0
20240618,164100,2759198390,5340,5340,5340,5340,0
20240618,164000,2759198390,5340,5340,5340,5340,0
20240618,163900,2759198390,5340,5340,5340,5340,0
20240618,163800,2759198390,5340,5340,5340,5340,0
20240618,163700,2759198390,5340,5340,5340,5340,0
20240618,163600,2759198390,5340,5340,5340,5340,0
20240618,163500,2759198390,5340,5340,5340,5340,0
20240618,163400,2759198390,5340,5340,5340,5340,0
20240618,163300,2759198390,5340,5340,5340,5340,0
20240618,163200,2759198390,5340,5340,5340,5340,0
20240618,163100,2759198390,5340,5340,5340,5340,0
20240618,163000,2759198390,5340,5340,5340,5340,0
20240618,162900,2759198390,5340,5340,5340,5340,0
20240618,162800,2759198390,5340,5340,5340,5340,0
20240618,162700,2759198390,5340,5340,5340,5340,0
20240618,162600,2759198390,5340,5340,5340,5340,0
20240618,162500,2759198390,5340,5340,5340,5340,0
20240618,162400,2759198390,5340,5340,5340,5340,0
20240618,162300,2759198390,5340,5340,5340,5340,0
20240618,162200,2759198390,5340,5340,5340,5340,0
20240618,162100,2759198390,5340,5340,5340,5340,0
20240618,162000,2759198390,5340,5340,5340,5340,0
20240618,161900,2759198390,5340,5340,5340,5340,0
20240618,161800,2759198390,5340,5340,5340,5340,0
20240618,161700,2759198390,5340,5340,5340,5340,0
20240618,161600,2759198390,5340,5340,5340,5340,7824
20240618,161500,2759198390,5340,5340,5340,5340,0
20240618,161400,2759198390,5340,5340,5340,5340,0
20240618,161300,2759198390,5340,5340,5340,5340,0
20240618,161200,2759198390,5340,5340,5340,5340,0
20240618,161100,2759198390,5340,5340,5340,5340,0
20240618,161000,2759198390,5340,5340,5340,5340,0
20240618,160900,2759198390,5340,5340,5340,5340,0
20240618,160800,2759198390,5340,5340,5340,5340,0
20240618,160700,2759198390,5340,5340,5340,5340,0
20240618,160600,2759198390,5340,5340,5340,5340,0
20240618,160500,2759198390,5340,5340,5340,5340,0
20240618,160400,2759198390,5340,5340,5340,5340,0
20240618,160300,2759198390,5340,5340,5340,5340,0
20240618,160200,2759198390,5340,5340,5340,5340,0
20240618,160100,2759198390,5340,5340,5340,5340,0
20240618,160000,2759198390,5340,5340,5340,5340,0
20240618,155900,2759198390,5340,5340,5340,5340,0
20240618,155800,2759198390,5340,5340,5340,5340,0
20240618,155700,2759198390,5340,5340,5340,5340,0
20240618,155600,2759198390,5340,5340,5340,5340,0
20240618,155500,2759198390,5340,5340,5340,5340,0
20240618,155400,2759198390,5340,5340,5340,5340,0
20240618,155300,2759198390,5340,5340,5340,5340,0
20240618,155200,2759198390,5340,5340,5340,5340,0
20240618,155100,2759198390,5340,5340,5340,5340,0
20240618,155000,2759198390,5340,5340,5340,5340,0
20240618,154900,2759198390,5340,5340,5340,5340,0
20240618,154800,2759198390,5340,5340,5340,5340,0
20240618,154700,2759198390,5340,5340,5340,5340,0
20240618,154600,2759198390,5340,5340,5340,5340,7824
20240618,154500,2759198390,5340,5340,5340,5340,0
20240618,154400,2759198390,5340,5340,5340,5340,0
20240618,154300,2759198390,5340,5340,5340,5340,0
20240618,154200,2759198390,5340,5340,5340,5340,0
20240618,154100,2759198390,5340,5340,5340,5340,0
20240618,154000,2759198390,5340,5340,5340,5340,0
20240618,153900,2759198390,5340,5340,5340,5340,0
20240618,153800,2759198390,5340,5340,5340,5340,0
20240618,153700,2759198390,5340,5340,5340,5340,0
20240618,153600,2759198390,5340,5340,5340,5340,0
20240618,153500,2759198390,5340,5340,5340,5340,0
20240618,153400,2759198390,5340,5340,5340,5340,0
20240618,153300,2759198390,5340,5340,5340,5340,0
20240618,153200,2759198390,5340,5340,5340,5340,0
20240618,153100,2759198390,5340,5340,5340,5340,0
20240618,153000,2759198390,5340,5340,5340,5340,7824
20240618,152900,2717418230,5290,5290,5290,5290,0
20240618,152800,2717418230,5290,5290,5290,5290,0
20240618,152700,2717418230,5290,5290,5290,5290,0
20240618,152600,2717418230,5290,5290,5290,5290,0
20240618,152500,2717418230,5290,5290,5290,5290,0
20240618,152400,2717418230,5290,5290,5290,5290,0
20240618,152300,2717418230,5290,5290,5290,5290,0
20240618,152200,2717418230,5290,5290,5290,5290,0
20240618,152100,2717418230,5290,5290,5290,5290,0
20240618,152000,2717418230,5290,5290,5290,5290,0
20240618,151900,2717418230,5290,5300,5320,5290,3512
20240618,151800,2698761820,5300,5310,5310,5300,618
20240618,151700,2695486390,5300,5290,5300,5290,2535
20240618,151600,2682051890,5300,5300,5300,5300,2083
20240618,151500,2671011990,5300,5280,5300,5280,2539
20240618,151400,2657558100,5290,5290,5290,5280,1295
20240618,151300,2650709060,5280,5280,5280,5280,0
20240618,151200,2650709060,5280,5300,5300,5280,714
20240618,151100,2646937260,5300,5280,5300,5280,108
20240618,151000,2646366870,5300,5290,5300,5290,704
20240618,150900,2642639670,5300,5300,5300,5290,901
20240618,150800,2637873360,5290,5290,5290,5290,421
20240618,150700,2635646270,5300,5290,5300,5290,1522
20240618,150600,2627591260,5290,5290,5290,5290,95
20240618,150500,2627088710,5290,5280,5290,5280,955
20240618,150400,2622046300,5280,5280,5280,5280,38
20240618,150300,2621845660,5280,5280,5280,5280,545
20240618,150200,2618968060,5280,5280,5280,5270,1467
20240618,150100,2611222800,5280,5310,5310,5280,262
20240618,150000,2609839410,5310,5310,5310,5310,0
20240618,145900,2609839410,5310,5310,5310,5280,405
20240618,145800,2607693420,5280,5300,5310,5280,485
20240618,145700,2605124150,5300,5300,5300,5300,230
20240618,145600,2603905150,5300,5300,5300,5300,8
20240618,145500,2603862750,5300,5300,5300,5300,58
20240618,145400,2603555350,5300,5300,5300,5300,1012
20240618,145300,2598191750,5300,5290,5300,5290,282
20240618,145200,2596699950,5290,5290,5290,5290,5
20240618,145100,2596673500,5290,5260,5290,5260,3043
20240618,145000,2580612360,5250,5250,5250,5250,4
20240618,144900,2580591360,5280,5280,5280,5280,0
20240618,144800,2580591360,5280,5250,5280,5250,747
20240618,144700,2576669430,5280,5260,5280,5250,1298
20240618,144600,2569845960,5290,5260,5290,5260,535
20240618,144500,2567019830,5290,5260,5290,5260,7
20240618,144400,2566982950,5290,5270,5290,5260,4562
20240618,144300,2542972250,5270,5290,5290,5270,1166
20240618,144200,2536827220,5290,5280,5290,5280,443
20240618,144100,2534488120,5280,5270,5280,5260,313
20240618,144000,2532839360,5260,5270,5270,5260,777
20240618,143900,2528750400,5270,5280,5280,5270,1460
20240618,143800,2521049990,5300,5280,5300,5280,77
20240618,143700,2520643190,5280,5280,5280,5280,200
20240618,143600,2519587190,5280,5290,5300,5280,61
20240618,143500,2519264430,5300,5300,5300,5300,388
20240618,143400,2517208030,5300,5300,5300,5300,1
20240618,143300,2517202730,5290,5290,5290,5290,1318
20240618,143200,2510230510,5290,5290,5290,5290,105
20240618,143100,2509675060,5300,5290,5300,5290,423
20240618,143000,2507436910,5300,5300,5300,5300,55
20240618,142900,2507145410,5300,5310,5310,5300,1420
20240618,142800,2499619400,5300,5310,5310,5300,508
20240618,142700,2496926900,5310,5310,5310,5310,599
20240618,142600,2493746210,5310,5330,5330,5310,110
20240618,142500,2493161790,5330,5330,5330,5320,1471
20240618,142400,2485321410,5330,5290,5340,5290,3824
20240618,142300,2464990790,5290,5300,5300,5290,312
20240618,142200,2463340080,5290,5290,5290,5290,56
20240618,142100,2463043840,5290,5290,5290,5290,170
20240618,142000,2462144540,5290,5300,5300,5290,230
20240618,141900,2460926840,5300,5300,5300,5300,745
20240618,141800,2456978340,5300,5320,5320,5300,1004
20240618,141700,2451649510,5320,5310,5320,5300,671
20240618,141600,2448089280,5310,5320,5320,5310,337
20240618,141500,2446297140,5320,5320,5320,5320,965
20240618,141400,2441163340,5310,5310,5310,5310,73
20240618,141300,2440775710,5310,5300,5310,5300,206
20240618,141200,2439682360,5320,5320,5320,5320,19
20240618,141100,2439581280,5320,5310,5320,5310,261
20240618,141000,2438195260,5310,5310,5310,5310,305
20240618,140900,2436575710,5320,5320,5320,5310,1531
20240618,140800,2428430900,5310,5310,5320,5310,72
20240618,140700,2428048440,5310,5310,5310,5310,153
20240618,140600,2427236010,5310,5300,5310,5300,22
20240618,140500,2427119270,5300,5300,5310,5300,274
20240618,140400,2425665550,5300,5300,5300,5290,452
20240618,140300,2423270950,5300,5310,5310,5300,16
20240618,140200,2423186000,5280,5280,5310,5280,55
20240618,140100,2422895570,5280,5280,5280,5280,446
20240618,140000,2420540690,5280,5320,5320,5280,1661
20240618,135900,2411755600,5310,5300,5310,5300,1694
20240618,135800,2402762390,5300,5300,5300,5300,0
20240618,135700,2402762390,5300,5300,5300,5300,117
20240618,135600,2402142290,5300,5300,5300,5300,701
20240618,135500,2398426990,5280,5300,5300,5280,534
20240618,135400,2395604350,5310,5290,5310,5290,127
20240618,135300,2394932260,5300,5300,5300,5300,9
20240618,135200,2394884560,5300,5310,5310,5300,4
20240618,135100,2394863350,5310,5310,5310,5300,26
20240618,135000,2394725390,5310,5300,5310,5280,302
20240618,134900,2393128520,5310,5310,5310,5310,20
20240618,134800,2393022320,5310,5310,5310,5310,9
20240618,134700,2392974530,5310,5290,5310,5290,1265
20240618,134600,2386258380,5290,5310,5310,5280,10629
20240618,134500,2330033130,5300,5310,5310,5300,224
20240618,134400,2328845920,5300,5310,5310,5300,61
20240618,134300,2328522160,5310,5310,5310,5310,203
20240618,134200,2327444230,5310,5310,5310,5300,85
20240618,134100,2326993420,5310,5350,5350,5310,2331
20240618,134000,2314612860,5340,5310,5340,5310,666
20240618,133900,2311057750,5300,5300,5300,5290,157
20240618,133800,2310226520,5310,5310,5310,5310,40
20240618,133700,2310014120,5310,5310,5310,5310,135
20240618,133600,2309297270,5310,5280,5310,5280,4325
20240618,133500,2286381660,5280,5290,5300,5280,1332
20240618,133400,2279335040,5300,5310,5310,5300,1028
20240618,133300,2273880280,5340,5310,5340,5310,417
20240618,133200,2271665480,5310,5310,5320,5300,326
20240618,133100,2269934950,5340,5310,5340,5310,174
20240618,133000,2269010270,5310,5320,5320,5300,1120
20240618,132900,2263065680,5320,5340,5340,5320,297
20240618,132800,2261483580,5350,5350,5350,5350,0
20240618,132700,2261483580,5350,5350,5350,5320,245
20240618,132600,2260173160,5350,5320,5350,5320,475
20240618,132500,2257640800,5320,5330,5330,5320,171
20240618,132400,2256729740,5350,5350,5360,5330,560
20240618,132300,2253738930,5350,5360,5370,5350,930
20240618,132200,2248754660,5370,5360,5370,5350,5096
20240618,132100,2221460380,5360,5370,5370,5360,2248
20240618,132000,2209394470,5370,5340,5370,5340,13157
20240618,131900,2138980480,5340,5340,5340,5330,22
20240618,131800,2138863010,5340,5340,5340,5310,1247
20240618,131700,2132215350,5340,5340,5340,5330,696
20240618,131600,2128499360,5340,5330,5340,5330,7456
20240618,131500,2088734480,5330,5330,5330,5330,51
20240618,131400,2088462650,5310,5320,5330,5310,170
20240618,131300,2087558860,5320,5330,5330,5320,7
20240618,131200,2087521590,5320,5320,5320,5320,680
20240618,131100,2083903990,5320,5310,5320,5310,1254
20240618,131000,2077232810,5310,5300,5310,5300,777
20240618,130900,2073108210,5320,5310,5320,5310,509
20240618,130800,2070404420,5280,5280,5280,5280,0
20240618,130700,2070404420,5280,5300,5300,5280,5
20240618,130600,2070378000,5310,5290,5310,5280,466
20240618,130500,2067915160,5300,5300,5300,5300,0
20240618,130400,2067915160,5300,5300,5300,5300,0
20240618,130300,2067915160,5300,5300,5300,5300,0
20240618,130200,2067915160,5300,5300,5300,5300,10
20240618,130100,2067862160,5310,5310,5310,5310,1
20240618,130000,2067856850,5310,5300,5310,5300,152
20240618,125900,2067051240,5300,5300,5300,5300,28
20240618,125800,2066902840,5300,5290,5300,5290,481
20240618,125700,2064353740,5300,5300,5300,5300,39
20240618,125600,2064147040,5300,5300,5300,5300,1
20240618,125500,2064141740,5290,5310,5310,5290,250
20240618,125400,2062816240,5320,5320,5320,5320,94
20240618,125300,2062316160,5280,5300,5300,5280,1085
20240618,125200,2056582390,5320,5320,5320,5320,0
20240618,125100,2056582390,5320,5300,5320,5300,235
20240618,125000,2055336230,5300,5300,5300,5300,1
20240618,124900,2055330930,5280,5280,5280,5280,16
20240618,124800,2055246450,5280,5280,5280,5280,19
20240618,124700,2055146130,5300,5290,5300,5290,30
20240618,124600,2054987330,5290,5300,5300,5290,589
20240618,124500,2051869680,5300,5300,5300,5300,180
20240618,124400,2050915680,5300,5300,5300,5300,842
20240618,124300,2046453080,5310,5310,5310,5300,1553
20240618,124200,2038216630,5310,5310,5310,5310,1157
20240618,124100,2032072960,5310,5310,5310,5310,100
20240618,124000,2031541960,5310,5310,5310,5310,464
20240618,123900,2029078120,5320,5310,5320,5310,31
20240618,123800,2028913210,5310,5310,5310,5310,76
20240618,123700,2028509650,5310,5320,5320,5310,163
20240618,123600,2027644100,5320,5310,5320,5310,58
20240618,123500,2027336050,5320,5310,5320,5310,81
20240618,123400,2026905920,5310,5310,5310,5310,428
20240618,123300,2024633240,5300,5300,5300,5300,600
20240618,123200,2021453240,5310,5290,5310,5290,695
20240618,123100,2017769850,5260,5280,5280,5260,4012
20240618,123000,1996656370,5270,5300,5300,5270,2000
20240618,122900,1986079650,5300,5300,5300,5300,492
20240618,122800,1983472050,5310,5310,5310,5310,484
20240618,122700,1980902010,5310,5310,5310,5310,208
20240618,122600,1979797530,5310,5320,5320,5310,165
20240618,122500,1978920730,5320,5320,5330,5320,22
20240618,122400,1978803640,5310,5330,5330,5310,2
20240618,122300,1978793000,5330,5330,5330,5330,6
20240618,122200,1978761020,5330,5330,5330,5330,0
20240618,122100,1978761020,5330,5320,5330,5320,201
20240618,122000,1977691690,5320,5320,5320,5320,297
20240618,121900,1976111650,5320,5310,5320,5310,621
20240618,121800,1972810130,5310,5310,5310,5310,19
20240618,121700,1972709240,5300,5310,5310,5300,1321
20240618,121600,1965694800,5300,5310,5310,5300,793
20240618,121500,1961488140,5310,5310,5310,5310,858
20240618,121400,1956932160,5320,5320,5320,5320,166
20240618,121300,1956049040,5320,5320,5320,5320,150
20240618,121200,1955251040,5330,5320,5330,5320,46
20240618,121100,1955006300,5330,5330,5330,5330,9
20240618,121000,1954958330,5330,5350,5350,5320,12
20240618,120900,1954894340,5310,5350,5350,5310,1480
20240618,120800,1946999980,5350,5340,5350,5340,80
20240618,120700,1946572140,5340,5340,5340,5340,2157
20240618,120600,1935053760,5340,5350,5350,5340,1110
20240618,120500,1929122030,5350,5360,5370,5350,2957
20240618,120400,1913292790,5360,5360,5360,5350,4183
20240618,120300,1890877340,5350,5340,5360,5330,5732
20240618,120200,1860208720,5350,5310,5350,5310,5603
20240618,120100,1830318510,5300,5310,5310,5300,379
20240618,120000,1828308000,5310,5310,5310,5300,537
20240618,115900,1825458690,5320,5310,5320,5310,1022
20240618,115800,1820021870,5310,5320,5320,5310,86
20240618,115700,1819564710,5320,5320,5330,5320,305
20240618,115600,1817941710,5320,5330,5330,5320,393
20240618,115500,1815848950,5330,5320,5330,5320,770
20240618,115400,1811746900,5320,5310,5320,5310,582
20240618,115300,1808652010,5330,5310,5330,5310,9035
20240618,115200,1760612730,5310,5300,5310,5300,227
20240618,115100,1759409360,5310,5300,5310,5300,526
20240618,115000,1756621430,5300,5300,5300,5300,1699
20240618,114900,1747616730,5290,5280,5290,5280,64
20240618,114800,1747278430,5280,5270,5280,5270,421
20240618,114700,1745056320,5280,5280,5280,5280,99
20240618,114600,1744533600,5280,5300,5300,5280,95
20240618,114500,1744031920,5300,5310,5310,5300,402
20240618,114400,1741901300,5310,5270,5310,5270,2392
20240618,114300,1729248470,5270,5270,5270,5270,5
20240618,114200,1729222120,5270,5280,5280,5270,4335
20240618,114100,1706375870,5290,5290,5290,5290,0
20240618,114000,1706375870,5290,5270,5290,5270,410
20240618,113900,1704214490,5280,5280,5280,5280,1681
20240618,113800,1695338810,5280,5280,5280,5280,617
20240618,113700,1692081050,5290,5290,5290,5290,10
20240618,113600,1692028150,5280,5290,5290,5280,370
20240618,113500,1690071890,5300,5300,5300,5300,10
20240618,113400,1690018890,5290,5290,5290,5290,10
20240618,113300,1689965990,5290,5290,5290,5290,3
20240618,113200,1689950120,5290,5290,5300,5290,95
20240618,113100,1689446660,5290,5300,5300,5290,84
20240618,113000,1689001800,5300,5300,5300,5300,0
20240618,112900,1689001800,5300,5300,5300,5290,44
20240618,112800,1688768620,5300,5280,5300,5280,105
20240618,112700,1688214020,5280,5290,5300,5280,364
20240618,112600,1686286000,5290,5280,5300,5280,431
20240618,112500,1684005990,5280,5280,5280,5280,93
20240618,112400,1683514950,5260,5260,5280,5260,110
20240618,112300,1682936220,5260,5270,5270,5260,791
20240618,112200,1678768550,5270,5270,5270,5270,97
20240618,112100,1678257360,5270,5300,5300,5250,8841
20240618,112000,1631540730,5310,5300,5310,5300,476
20240618,111900,1629016890,5310,5310,5310,5310,500
20240618,111800,1626361890,5310,5300,5310,5300,531
20240618,111700,1623547380,5310,5310,5310,5310,10
20240618,111600,1623494280,5300,5310,5310,5300,32
20240618,111500,1623324580,5310,5320,5320,5310,437
20240618,111400,1621000650,5320,5310,5320,5310,3
20240618,111300,1620984710,5310,5310,5310,5310,26
20240618,111200,1620846650,5310,5310,5310,5310,489
20240618,111100,1618250060,5310,5310,5310,5310,540
20240618,111000,1615382660,5300,5310,5310,5300,68
20240618,110900,1615021780,5300,5300,5300,5300,570
20240618,110800,1612000780,5300,5300,5310,5300,833
20240618,110700,1607585780,5310,5310,5310,5300,101
20240618,110600,1607049480,5310,5310,5310,5300,392
20240618,110500,1604970830,5310,5310,5310,5310,100
20240618,110400,1604439830,5310,5300,5310,5300,792
20240618,110300,1600242180,5300,5310,5310,5300,103
20240618,110200,1599696250,5300,5300,5300,5300,165
20240618,110100,1598821750,5300,5300,5300,5300,501
20240618,110000,1596166450,5320,5310,5320,5310,444
20240618,105900,1593808140,5320,5320,5320,5320,405
20240618,105800,1591653540,5320,5320,5320,5320,30
20240618,105700,1591493940,5330,5320,5330,5310,2850
20240618,105600,1576328380,5320,5320,5320,5310,371
20240618,105500,1574357670,5320,5320,5330,5310,158
20240618,105400,1573517880,5330,5310,5330,5310,260
20240618,105300,1572137260,5320,5320,5320,5320,47
20240618,105200,1571887220,5320,5310,5320,5310,225
20240618,105100,1570690720,5310,5310,5310,5310,867
20240618,105000,1566086950,5310,5330,5330,5310,569
20240618,104900,1563064780,5340,5330,5340,5320,1906
20240618,104800,1552899630,5330,5320,5330,5320,565
20240618,104700,1549892140,5320,5320,5320,5310,700
20240618,104600,1546174150,5320,5340,5340,5310,238
20240618,104500,1544905870,5340,5330,5360,5300,7978
20240618,104400,1502284970,5340,5320,5350,5320,12172
20240618,104300,1437274490,5320,5320,5320,5310,718
20240618,104200,1433456770,5300,5280,5310,5280,2741
20240618,104100,1418921210,5260,5280,5280,5260,649
20240618,104000,1415500510,5280,5280,5280,5280,153
20240618,103900,1414692670,5280,5290,5290,5280,27
20240618,103800,1414549930,5290,5280,5290,5280,69
20240618,103700,1414185520,5280,5280,5280,5280,110
20240618,103600,1413604720,5280,5300,5300,5280,564
20240618,103500,1410625490,5300,5310,5310,5290,1871
20240618,103400,1400710250,5320,5320,5320,5300,1437
20240618,103300,1393079040,5310,5310,5320,5290,334
20240618,103200,1391308210,5310,5320,5320,5310,1714
20240618,103100,1382199110,5320,5290,5320,5290,5315
20240618,103000,1353965000,5290,5280,5290,5280,367
20240618,102900,1352026430,5280,5270,5280,5260,910
20240618,102800,1347230650,5270,5250,5270,5250,880
20240618,102700,1342601390,5250,5250,5250,5250,120
20240618,102600,1341971390,5240,5240,5240,5240,26
20240618,102500,1341835150,5240,5260,5270,5240,1655
20240618,102400,1333142960,5270,5260,5270,5260,758
20240618,102300,1329155780,5260,5270,5270,5260,101
20240618,102200,1328624510,5270,5270,5270,5250,131
20240618,102100,1327935540,5250,5270,5270,5250,116
20240618,102000,1327325580,5280,5270,5280,5270,190
20240618,101900,1326323620,5260,5240,5260,5240,1047
20240618,101800,1320824400,5260,5250,5260,5250,3319
20240618,101700,1303395830,5240,5230,5240,5220,1462
20240618,101600,1295746950,5230,5240,5240,5230,824
20240618,101500,1291436220,5240,5240,5240,5240,0
20240618,101400,1291436220,5240,5230,5270,5230,69
20240618,101300,1291074490,5230,5250,5250,5230,2188
20240618,101200,1279617340,5250,5250,5250,5250,30
20240618,101100,1279459840,5250,5260,5260,5250,1030
20240618,101000,1274052290,5280,5280,5290,5250,201
20240618,100900,1272990530,5250,5290,5290,5250,539
20240618,100800,1270158950,5260,5300,5300,5260,5171
20240618,100700,1242887130,5300,5300,5300,5300,5125
20240618,100600,1215724630,5300,5310,5310,5300,2248
20240618,100500,1203798740,5320,5300,5320,5300,1253
20240618,100400,1197155900,5310,5300,5320,5300,26
20240618,100300,1197017720,5300,5300,5320,5300,1265
20240618,100200,1190308750,5320,5300,5320,5300,442
20240618,100100,1187960420,5300,5300,5310,5290,876
20240618,100000,1183317900,5310,5330,5340,5310,5598
20240618,095900,1153557110,5340,5320,5350,5320,14637
20240618,095800,1075422000,5320,5280,5320,5270,5026
20240618,095700,1048784780,5290,5290,5300,5290,1506
20240618,095600,1040818030,5290,5290,5290,5280,3042
20240618,095500,1024739400,5290,5310,5310,5290,3523
20240618,095400,1006084010,5310,5280,5310,5270,4005
20240618,095300,984880180,5290,5290,5290,5260,6975
20240618,095200,948103170,5280,5290,5300,5280,4047
20240618,095100,926688940,5290,5310,5320,5290,3724
20240618,095000,906921140,5310,5300,5320,5300,10950
20240618,094900,848848340,5300,5310,5320,5290,3842
20240618,094800,828465340,5310,5330,5360,5280,32642
20240618,094700,654517460,5340,5250,5340,5250,35555
20240618,094600,466070780,5250,5230,5260,5220,11540
20240618,094500,405521700,5240,5200,5240,5200,7047
20240618,094400,368732500,5210,5190,5210,5190,2912
20240618,094300,353587250,5190,5200,5200,5190,515
20240618,094200,350914250,5200,5200,5210,5200,1090
20240618,094100,345242320,5200,5200,5200,5190,329
20240618,094000,343532020,5200,5210,5210,5200,1154
20240618,093900,337528860,5210,5220,5220,5200,3302
20240618,093800,320301640,5220,5210,5230,5190,2251
20240618,093700,308554780,5220,5200,5220,5190,3314
20240618,093600,291300050,5200,5170,5200,5170,5757
20240618,093500,261423480,5170,5190,5190,5170,50
20240618,093400,261164940,5180,5170,5180,5160,3607
20240618,093300,242496490,5160,5150,5170,5150,228
20240618,093200,241320130,5150,5140,5170,5140,2505
20240618,093100,228397010,5150,5160,5160,5150,672
20240618,093000,224934480,5140,5150,5150,5140,19
20240618,092900,224836810,5160,5150,5160,5140,956
20240618,092800,219913330,5150,5150,5150,5140,3634
20240618,092700,201198470,5150,5160,5160,5140,593
20240618,092600,198144640,5160,5160,5160,5160,0
20240618,092500,198144640,5160,5150,5160,5150,651
20240618,092400,194790990,5150,5150,5150,5150,1
20240618,092300,194785840,5140,5130,5140,5130,1772
20240618,092200,185684220,5140,5120,5140,5120,91
20240618,092100,185217740,5130,5140,5140,5130,410
20240618,092000,183110390,5140,5140,5140,5140,104
20240618,091900,182575830,5140,5140,5140,5140,76
20240618,091800,182185190,5140,5120,5140,5120,81
20240618,091700,181769270,5110,5150,5150,5110,189
20240618,091600,180800520,5110,5140,5140,5110,4878
20240618,091500,155822180,5150,5150,5150,5150,1438
20240618,091400,148416480,5160,5150,5160,5150,458
20240618,091300,146055500,5150,5160,5160,5150,299
20240618,091200,144515520,5150,5160,5160,5150,51
20240618,091100,144252370,5160,5160,5160,5160,102
20240618,091000,143726050,5180,5180,5190,5140,1102
20240618,090900,138047080,5190,5160,5190,5160,3821
20240618,090800,118257200,5160,5140,5180,5130,1077
20240618,090700,112698870,5130,5160,5160,5130,1196
20240618,090600,106537440,5160,5160,5180,5150,1042
20240618,090500,101153130,5170,5160,5170,5150,5278
20240618,090400,73903030,5160,5130,5160,5100,1505
20240618,090300,66168060,5130,5080,5130,5080,426
20240618,090200,63989290,5080,5140,5190,5080,6079
20240618,090100,32834210,5150,5130,5150,5100,849
20240618,090000,28494910,5100,5100,5180,5090,5571