stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,211800,247397170,2350,2350,2350,2350,5314
20240618,211700,247397170,2350,2350,2350,2350,0
20240618,211600,247397170,2350,2350,2350,2350,0
20240618,211500,247397170,2350,2350,2350,2350,0
20240618,211400,247397170,2350,2350,2350,2350,0
20240618,211300,247397170,2350,2350,2350,2350,0
20240618,211200,247397170,2350,2350,2350,2350,0
20240618,211100,247397170,2350,2350,2350,2350,0
20240618,211000,247397170,2350,2350,2350,2350,0
20240618,210900,247397170,2350,2350,2350,2350,0
20240618,210800,247397170,2350,2350,2350,2350,0
20240618,210700,247397170,2350,2350,2350,2350,0
20240618,210600,247397170,2350,2350,2350,2350,0
20240618,210500,247397170,2350,2350,2350,2350,0
20240618,210400,247397170,2350,2350,2350,2350,0
20240618,210300,247397170,2350,2350,2350,2350,0
20240618,210200,247397170,2350,2350,2350,2350,0
20240618,210100,247397170,2350,2350,2350,2350,0
20240618,210000,247397170,2350,2350,2350,2350,0
20240618,205900,247397170,2350,2350,2350,2350,0
20240618,205800,247397170,2350,2350,2350,2350,0
20240618,205700,247397170,2350,2350,2350,2350,0
20240618,205600,247397170,2350,2350,2350,2350,0
20240618,205500,247397170,2350,2350,2350,2350,0
20240618,205400,247397170,2350,2350,2350,2350,0
20240618,205300,247397170,2350,2350,2350,2350,0
20240618,205200,247397170,2350,2350,2350,2350,0
20240618,205100,247397170,2350,2350,2350,2350,0
20240618,205000,247397170,2350,2350,2350,2350,0
20240618,204900,247397170,2350,2350,2350,2350,0
20240618,204800,247397170,2350,2350,2350,2350,5314
20240618,204700,247397170,2350,2350,2350,2350,0
20240618,204600,247397170,2350,2350,2350,2350,0
20240618,204500,247397170,2350,2350,2350,2350,0
20240618,204400,247397170,2350,2350,2350,2350,0
20240618,204300,247397170,2350,2350,2350,2350,0
20240618,204200,247397170,2350,2350,2350,2350,0
20240618,204100,247397170,2350,2350,2350,2350,0
20240618,204000,247397170,2350,2350,2350,2350,0
20240618,203900,247397170,2350,2350,2350,2350,0
20240618,203800,247397170,2350,2350,2350,2350,0
20240618,203700,247397170,2350,2350,2350,2350,0
20240618,203600,247397170,2350,2350,2350,2350,0
20240618,203500,247397170,2350,2350,2350,2350,0
20240618,203400,247397170,2350,2350,2350,2350,0
20240618,203300,247397170,2350,2350,2350,2350,0
20240618,203200,247397170,2350,2350,2350,2350,0
20240618,203100,247397170,2350,2350,2350,2350,0
20240618,203000,247397170,2350,2350,2350,2350,0
20240618,202900,247397170,2350,2350,2350,2350,0
20240618,202800,247397170,2350,2350,2350,2350,0
20240618,202700,247397170,2350,2350,2350,2350,0
20240618,202600,247397170,2350,2350,2350,2350,0
20240618,202500,247397170,2350,2350,2350,2350,0
20240618,202400,247397170,2350,2350,2350,2350,0
20240618,202300,247397170,2350,2350,2350,2350,0
20240618,202200,247397170,2350,2350,2350,2350,0
20240618,202100,247397170,2350,2350,2350,2350,0
20240618,202000,247397170,2350,2350,2350,2350,0
20240618,201900,247397170,2350,2350,2350,2350,0
20240618,201800,247397170,2350,2350,2350,2350,5314
20240618,201700,247397170,2350,2350,2350,2350,0
20240618,201600,247397170,2350,2350,2350,2350,0
20240618,201500,247397170,2350,2350,2350,2350,0
20240618,201400,247397170,2350,2350,2350,2350,0
20240618,201300,247397170,2350,2350,2350,2350,0
20240618,201200,247397170,2350,2350,2350,2350,0
20240618,201100,247397170,2350,2350,2350,2350,0
20240618,201000,247397170,2350,2350,2350,2350,0
20240618,200900,247397170,2350,2350,2350,2350,0
20240618,200800,247397170,2350,2350,2350,2350,0
20240618,200700,247397170,2350,2350,2350,2350,0
20240618,200600,247397170,2350,2350,2350,2350,0
20240618,200500,247397170,2350,2350,2350,2350,0
20240618,200400,247397170,2350,2350,2350,2350,0
20240618,200300,247397170,2350,2350,2350,2350,0
20240618,200200,247397170,2350,2350,2350,2350,0
20240618,200100,247397170,2350,2350,2350,2350,0
20240618,200000,247397170,2350,2350,2350,2350,0
20240618,195900,247397170,2350,2350,2350,2350,0
20240618,195800,247397170,2350,2350,2350,2350,0
20240618,195700,247397170,2350,2350,2350,2350,0
20240618,195600,247397170,2350,2350,2350,2350,0
20240618,195500,247397170,2350,2350,2350,2350,0
20240618,195400,247397170,2350,2350,2350,2350,0
20240618,195300,247397170,2350,2350,2350,2350,0
20240618,195200,247397170,2350,2350,2350,2350,0
20240618,195100,247397170,2350,2350,2350,2350,0
20240618,195000,247397170,2350,2350,2350,2350,0
20240618,194900,247397170,2350,2350,2350,2350,0
20240618,194800,247397170,2350,2350,2350,2350,5314
20240618,194700,247397170,2350,2350,2350,2350,0
20240618,194600,247397170,2350,2350,2350,2350,0
20240618,194500,247397170,2350,2350,2350,2350,0
20240618,194400,247397170,2350,2350,2350,2350,0
20240618,194300,247397170,2350,2350,2350,2350,0
20240618,194200,247397170,2350,2350,2350,2350,0
20240618,194100,247397170,2350,2350,2350,2350,0
20240618,194000,247397170,2350,2350,2350,2350,0
20240618,193900,247397170,2350,2350,2350,2350,0
20240618,193800,247397170,2350,2350,2350,2350,0
20240618,193700,247397170,2350,2350,2350,2350,0
20240618,193600,247397170,2350,2350,2350,2350,0
20240618,193500,247397170,2350,2350,2350,2350,0
20240618,193400,247397170,2350,2350,2350,2350,0
20240618,193300,247397170,2350,2350,2350,2350,0
20240618,193200,247397170,2350,2350,2350,2350,0
20240618,193100,247397170,2350,2350,2350,2350,0
20240618,193000,247397170,2350,2350,2350,2350,0
20240618,192900,247397170,2350,2350,2350,2350,0
20240618,192800,247397170,2350,2350,2350,2350,0
20240618,192700,247397170,2350,2350,2350,2350,0
20240618,192600,247397170,2350,2350,2350,2350,0
20240618,192500,247397170,2350,2350,2350,2350,0
20240618,192400,247397170,2350,2350,2350,2350,0
20240618,192300,247397170,2350,2350,2350,2350,0
20240618,192200,247397170,2350,2350,2350,2350,0
20240618,192100,247397170,2350,2350,2350,2350,0
20240618,192000,247397170,2350,2350,2350,2350,0
20240618,191900,247397170,2350,2350,2350,2350,0
20240618,191800,247397170,2350,2350,2350,2350,5314
20240618,191700,247397170,2350,2350,2350,2350,0
20240618,191600,247397170,2350,2350,2350,2350,0
20240618,191500,247397170,2350,2350,2350,2350,0
20240618,191400,247397170,2350,2350,2350,2350,0
20240618,191300,247397170,2350,2350,2350,2350,0
20240618,191200,247397170,2350,2350,2350,2350,0
20240618,191100,247397170,2350,2350,2350,2350,0
20240618,191000,247397170,2350,2350,2350,2350,0
20240618,190900,247397170,2350,2350,2350,2350,0
20240618,190800,247397170,2350,2350,2350,2350,0
20240618,190700,247397170,2350,2350,2350,2350,0
20240618,190600,247397170,2350,2350,2350,2350,0
20240618,190500,247397170,2350,2350,2350,2350,0
20240618,190400,247397170,2350,2350,2350,2350,0
20240618,190300,247397170,2350,2350,2350,2350,0
20240618,190200,247397170,2350,2350,2350,2350,0
20240618,190100,247397170,2350,2350,2350,2350,0
20240618,190000,247397170,2350,2350,2350,2350,0
20240618,185900,247397170,2350,2350,2350,2350,0
20240618,185800,247397170,2350,2350,2350,2350,0
20240618,185700,247397170,2350,2350,2350,2350,0
20240618,185600,247397170,2350,2350,2350,2350,0
20240618,185500,247397170,2350,2350,2350,2350,0
20240618,185400,247397170,2350,2350,2350,2350,0
20240618,185300,247397170,2350,2350,2350,2350,0
20240618,185200,247397170,2350,2350,2350,2350,0
20240618,185100,247397170,2350,2350,2350,2350,0
20240618,185000,247397170,2350,2350,2350,2350,0
20240618,184900,247397170,2350,2350,2350,2350,0
20240618,184800,247397170,2350,2350,2350,2350,5314
20240618,184700,247397170,2350,2350,2350,2350,0
20240618,184600,247397170,2350,2350,2350,2350,0
20240618,184500,247397170,2350,2350,2350,2350,0
20240618,184400,247397170,2350,2350,2350,2350,0
20240618,184300,247397170,2350,2350,2350,2350,0
20240618,184200,247397170,2350,2350,2350,2350,0
20240618,184100,247397170,2350,2350,2350,2350,0
20240618,184000,247397170,2350,2350,2350,2350,0
20240618,183900,247397170,2350,2350,2350,2350,0
20240618,183800,247397170,2350,2350,2350,2350,0
20240618,183700,247397170,2350,2350,2350,2350,0
20240618,183600,247397170,2350,2350,2350,2350,0
20240618,183500,247397170,2350,2350,2350,2350,0
20240618,183400,247397170,2350,2350,2350,2350,0
20240618,183300,247397170,2350,2350,2350,2350,0
20240618,183200,247397170,2350,2350,2350,2350,0
20240618,183100,247397170,2350,2350,2350,2350,0
20240618,183000,247397170,2350,2350,2350,2350,0
20240618,182900,247397170,2350,2350,2350,2350,0
20240618,182800,247397170,2350,2350,2350,2350,0
20240618,182700,247397170,2350,2350,2350,2350,0
20240618,182600,247397170,2350,2350,2350,2350,0
20240618,182500,247397170,2350,2350,2350,2350,0
20240618,182400,247397170,2350,2350,2350,2350,0
20240618,182300,247397170,2350,2350,2350,2350,0
20240618,182200,247397170,2350,2350,2350,2350,0
20240618,182100,247397170,2350,2350,2350,2350,0
20240618,182000,247397170,2350,2350,2350,2350,0
20240618,181900,247397170,2350,2350,2350,2350,0
20240618,181800,247397170,2350,2350,2350,2350,5314
20240618,181700,247397170,2350,2350,2350,2350,0
20240618,181600,247397170,2350,2350,2350,2350,0
20240618,181500,247397170,2350,2350,2350,2350,0
20240618,181400,247397170,2350,2350,2350,2350,0
20240618,181300,247397170,2350,2350,2350,2350,0
20240618,181200,247397170,2350,2350,2350,2350,0
20240618,181100,247397170,2350,2350,2350,2350,0
20240618,181000,247397170,2350,2350,2350,2350,0
20240618,180900,247397170,2350,2350,2350,2350,0
20240618,180800,247397170,2350,2350,2350,2350,0
20240618,180700,247397170,2350,2350,2350,2350,0
20240618,180600,247397170,2350,2350,2350,2350,0
20240618,180500,247397170,2350,2350,2350,2350,0
20240618,180400,247397170,2350,2350,2350,2350,0
20240618,180300,247397170,2350,2350,2350,2350,0
20240618,180200,247397170,2350,2350,2350,2350,0
20240618,180100,247397170,2350,2350,2350,2350,0
20240618,180000,247397170,2350,2350,2350,2350,0
20240618,175900,247397170,2350,2350,2350,2350,0
20240618,175800,247397170,2350,2350,2350,2350,0
20240618,175700,247397170,2350,2350,2350,2350,0
20240618,175600,247397170,2350,2350,2350,2350,0
20240618,175500,247397170,2350,2350,2350,2350,0
20240618,175400,247397170,2350,2350,2350,2350,0
20240618,175300,247397170,2350,2350,2350,2350,0
20240618,175200,247397170,2350,2350,2350,2350,0
20240618,175100,247397170,2350,2350,2350,2350,0
20240618,175000,247397170,2350,2350,2350,2350,0
20240618,174900,247397170,2350,2350,2350,2350,0
20240618,174800,247397170,2350,2350,2350,2350,5314
20240618,174700,247397170,2350,2350,2350,2350,0
20240618,174600,247397170,2350,2350,2350,2350,0
20240618,174500,247397170,2350,2350,2350,2350,0
20240618,174400,247397170,2350,2350,2350,2350,0
20240618,174300,247397170,2350,2350,2350,2350,0
20240618,174200,247397170,2350,2350,2350,2350,0
20240618,174100,247397170,2350,2350,2350,2350,0
20240618,174000,247397170,2350,2350,2350,2350,0
20240618,173900,247397170,2350,2350,2350,2350,0
20240618,173800,247397170,2350,2350,2350,2350,0
20240618,173700,247397170,2350,2350,2350,2350,0
20240618,173600,247397170,2350,2350,2350,2350,0
20240618,173500,247397170,2350,2350,2350,2350,0
20240618,173400,247397170,2350,2350,2350,2350,0
20240618,173300,247397170,2350,2350,2350,2350,0
20240618,173200,247397170,2350,2350,2350,2350,0
20240618,173100,247397170,2350,2350,2350,2350,0
20240618,173000,247397170,2350,2350,2350,2350,0
20240618,172900,247397170,2350,2350,2350,2350,0
20240618,172800,247397170,2350,2350,2350,2350,0
20240618,172700,247397170,2350,2350,2350,2350,0
20240618,172600,247397170,2350,2350,2350,2350,0
20240618,172500,247397170,2350,2350,2350,2350,0
20240618,172400,247397170,2350,2350,2350,2350,0
20240618,172300,247397170,2350,2350,2350,2350,0
20240618,172200,247397170,2350,2350,2350,2350,0
20240618,172100,247397170,2350,2350,2350,2350,0
20240618,172000,247397170,2350,2350,2350,2350,0
20240618,171900,247397170,2350,2350,2350,2350,0
20240618,171800,247397170,2350,2350,2350,2350,5314
20240618,171700,247397170,2350,2350,2350,2350,0
20240618,171600,247397170,2350,2350,2350,2350,0
20240618,171500,247397170,2350,2350,2350,2350,0
20240618,171400,247397170,2350,2350,2350,2350,0
20240618,171300,247397170,2350,2350,2350,2350,0
20240618,171200,247397170,2350,2350,2350,2350,0
20240618,171100,247397170,2350,2350,2350,2350,0
20240618,171000,247397170,2350,2350,2350,2350,0
20240618,170900,247397170,2350,2350,2350,2350,0
20240618,170800,247397170,2350,2350,2350,2350,0
20240618,170700,247397170,2350,2350,2350,2350,0
20240618,170600,247397170,2350,2350,2350,2350,0
20240618,170500,247397170,2350,2350,2350,2350,0
20240618,170400,247397170,2350,2350,2350,2350,0
20240618,170300,247397170,2350,2350,2350,2350,0
20240618,170200,247397170,2350,2350,2350,2350,0
20240618,170100,247397170,2350,2350,2350,2350,0
20240618,170000,247397170,2350,2350,2350,2350,0
20240618,165900,247397170,2350,2350,2350,2350,0
20240618,165800,247397170,2350,2350,2350,2350,0
20240618,165700,247397170,2350,2350,2350,2350,0
20240618,165600,247397170,2350,2350,2350,2350,0
20240618,165500,247397170,2350,2350,2350,2350,0
20240618,165400,247397170,2350,2350,2350,2350,0
20240618,165300,247397170,2350,2350,2350,2350,0
20240618,165200,247397170,2350,2350,2350,2350,0
20240618,165100,247397170,2350,2350,2350,2350,0
20240618,165000,247397170,2350,2350,2350,2350,0
20240618,164900,247397170,2350,2350,2350,2350,0
20240618,164800,247397170,2350,2350,2350,2350,5314
20240618,164700,247397170,2350,2350,2350,2350,0
20240618,164600,247397170,2350,2350,2350,2350,0
20240618,164500,247397170,2350,2350,2350,2350,0
20240618,164400,247397170,2350,2350,2350,2350,0
20240618,164300,247397170,2350,2350,2350,2350,0
20240618,164200,247397170,2350,2350,2350,2350,0
20240618,164100,247397170,2350,2350,2350,2350,0
20240618,164000,247397170,2350,2350,2350,2350,0
20240618,163900,247397170,2350,2350,2350,2350,0
20240618,163800,247397170,2350,2350,2350,2350,0
20240618,163700,247397170,2350,2350,2350,2350,0
20240618,163600,247397170,2350,2350,2350,2350,0
20240618,163500,247397170,2350,2350,2350,2350,0
20240618,163400,247397170,2350,2350,2350,2350,0
20240618,163300,247397170,2350,2350,2350,2350,0
20240618,163200,247397170,2350,2350,2350,2350,0
20240618,163100,247397170,2350,2350,2350,2350,0
20240618,163000,247397170,2350,2350,2350,2350,0
20240618,162900,247397170,2350,2350,2350,2350,0
20240618,162800,247397170,2350,2350,2350,2350,0
20240618,162700,247397170,2350,2350,2350,2350,0
20240618,162600,247397170,2350,2350,2350,2350,0
20240618,162500,247397170,2350,2350,2350,2350,0
20240618,162400,247397170,2350,2350,2350,2350,0
20240618,162300,247397170,2350,2350,2350,2350,0
20240618,162200,247397170,2350,2350,2350,2350,0
20240618,162100,247397170,2350,2350,2350,2350,0
20240618,162000,247397170,2350,2350,2350,2350,0
20240618,161900,247397170,2350,2350,2350,2350,0
20240618,161800,247397170,2350,2350,2350,2350,5314
20240618,161700,247397170,2350,2350,2350,2350,0
20240618,161600,247397170,2350,2350,2350,2350,0
20240618,161500,247397170,2350,2350,2350,2350,0
20240618,161400,247397170,2350,2350,2350,2350,0
20240618,161300,247397170,2350,2350,2350,2350,0
20240618,161200,247397170,2350,2350,2350,2350,0
20240618,161100,247397170,2350,2350,2350,2350,0
20240618,161000,247397170,2350,2350,2350,2350,0
20240618,160900,247397170,2350,2350,2350,2350,0
20240618,160800,247397170,2350,2350,2350,2350,0
20240618,160700,247397170,2350,2350,2350,2350,0
20240618,160600,247397170,2350,2350,2350,2350,0
20240618,160500,247397170,2350,2350,2350,2350,0
20240618,160400,247397170,2350,2350,2350,2350,0
20240618,160300,247397170,2350,2350,2350,2350,0
20240618,160200,247397170,2350,2350,2350,2350,0
20240618,160100,247397170,2350,2350,2350,2350,0
20240618,160000,247397170,2350,2350,2350,2350,0
20240618,155900,247397170,2350,2350,2350,2350,0
20240618,155800,247397170,2350,2350,2350,2350,0
20240618,155700,247397170,2350,2350,2350,2350,0
20240618,155600,247397170,2350,2350,2350,2350,0
20240618,155500,247397170,2350,2350,2350,2350,0
20240618,155400,247397170,2350,2350,2350,2350,0
20240618,155300,247397170,2350,2350,2350,2350,0
20240618,155200,247397170,2350,2350,2350,2350,0
20240618,155100,247397170,2350,2350,2350,2350,0
20240618,155000,247397170,2350,2350,2350,2350,0
20240618,154900,247397170,2350,2350,2350,2350,0
20240618,154800,247397170,2350,2350,2350,2350,5314
20240618,154700,247397170,2350,2350,2350,2350,0
20240618,154600,247397170,2350,2350,2350,2350,0
20240618,154500,247397170,2350,2350,2350,2350,0
20240618,154400,247397170,2350,2350,2350,2350,0
20240618,154300,247397170,2350,2350,2350,2350,0
20240618,154200,247397170,2350,2350,2350,2350,0
20240618,154100,247397170,2350,2350,2350,2350,0
20240618,154000,247397170,2350,2350,2350,2350,0
20240618,153900,247397170,2350,2350,2350,2350,0
20240618,153800,247397170,2350,2350,2350,2350,0
20240618,153700,247397170,2350,2350,2350,2350,0
20240618,153600,247397170,2350,2350,2350,2350,0
20240618,153500,247397170,2350,2350,2350,2350,0
20240618,153400,247397170,2350,2350,2350,2350,0
20240618,153300,247397170,2350,2350,2350,2350,0
20240618,153200,247397170,2350,2350,2350,2350,0
20240618,153100,247397170,2350,2350,2350,2350,0
20240618,153000,247397170,2350,2350,2350,2350,5314
20240618,152900,234909270,2355,2355,2355,2355,0
20240618,152800,234909270,2355,2355,2355,2355,0
20240618,152700,234909270,2355,2355,2355,2355,0
20240618,152600,234909270,2355,2355,2355,2355,0
20240618,152500,234909270,2355,2355,2355,2355,0
20240618,152400,234909270,2355,2355,2355,2355,0
20240618,152300,234909270,2355,2355,2355,2355,0
20240618,152200,234909270,2355,2355,2355,2355,0
20240618,152100,234909270,2355,2355,2355,2355,0
20240618,152000,234909270,2355,2355,2355,2355,0
20240618,151900,234909270,2355,2355,2355,2355,285
20240618,151800,234238095,2365,2365,2365,2365,0
20240618,151700,234238095,2365,2365,2365,2365,0
20240618,151600,234238095,2365,2365,2365,2365,0
20240618,151500,234238095,2365,2365,2365,2365,0
20240618,151400,234238095,2365,2365,2365,2365,2
20240618,151300,234233365,2355,2355,2355,2355,0
20240618,151200,234233365,2355,2355,2355,2355,0
20240618,151100,234233365,2355,2355,2355,2355,0
20240618,151000,234233365,2355,2355,2355,2355,22
20240618,150900,234181555,2350,2350,2350,2350,0
20240618,150800,234181555,2350,2350,2350,2350,0
20240618,150700,234181555,2350,2350,2350,2350,0
20240618,150600,234181555,2350,2360,2360,2350,1533
20240618,150500,230578005,2365,2365,2365,2365,211
20240618,150400,230078990,2370,2370,2370,2370,0
20240618,150300,230078990,2370,2370,2370,2370,0
20240618,150200,230078990,2370,2370,2370,2370,0
20240618,150100,230078990,2370,2365,2370,2365,290
20240618,150000,229393135,2365,2365,2365,2365,299
20240618,145900,228686000,2355,2355,2355,2355,2
20240618,145800,228681290,2365,2365,2365,2365,0
20240618,145700,228681290,2365,2355,2365,2355,51
20240618,145600,228561175,2355,2355,2355,2355,1298
20240618,145500,225504385,2355,2355,2355,2355,0
20240618,145400,225504385,2355,2375,2375,2355,4
20240618,145300,225494945,2355,2375,2375,2355,3001
20240618,145200,218425030,2360,2360,2360,2360,42
20240618,145100,218325910,2360,2360,2360,2360,0
20240618,145000,218325910,2360,2365,2365,2360,990
20240618,144900,215989395,2365,2365,2365,2365,0
20240618,144800,215989395,2365,2375,2375,2365,300
20240618,144700,215277550,2370,2370,2370,2370,11
20240618,144600,215251480,2370,2370,2370,2370,0
20240618,144500,215251480,2370,2370,2370,2370,4
20240618,144400,215242000,2370,2370,2370,2370,0
20240618,144300,215242000,2370,2370,2370,2370,1
20240618,144200,215239630,2375,2370,2375,2370,20
20240618,144100,215192195,2375,2375,2375,2375,0
20240618,144000,215192195,2375,2375,2375,2375,0
20240618,143900,215192195,2375,2375,2375,2375,0
20240618,143800,215192195,2375,2375,2375,2375,0
20240618,143700,215192195,2375,2375,2375,2375,0
20240618,143600,215192195,2375,2375,2375,2375,0
20240618,143500,215192195,2375,2375,2375,2375,0
20240618,143400,215192195,2375,2375,2375,2375,0
20240618,143300,215192195,2375,2375,2375,2375,0
20240618,143200,215192195,2375,2375,2375,2375,0
20240618,143100,215192195,2375,2375,2375,2375,1
20240618,143000,215189820,2375,2375,2375,2375,0
20240618,142900,215189820,2375,2375,2375,2375,0
20240618,142800,215189820,2375,2375,2375,2375,0
20240618,142700,215189820,2375,2375,2375,2375,0
20240618,142600,215189820,2375,2375,2375,2375,0
20240618,142500,215189820,2375,2375,2375,2375,0
20240618,142400,215189820,2375,2375,2375,2375,0
20240618,142300,215189820,2375,2375,2375,2375,1
20240618,142200,215187445,2360,2360,2360,2360,451
20240618,142100,214123085,2360,2360,2360,2360,10
20240618,142000,214099485,2370,2370,2370,2370,0
20240618,141900,214099485,2370,2370,2370,2370,0
20240618,141800,214099485,2370,2370,2370,2370,0
20240618,141700,214099485,2370,2370,2370,2370,70
20240618,141600,213933585,2375,2355,2375,2355,1150
20240618,141500,211205770,2355,2355,2355,2355,0
20240618,141400,211205770,2355,2355,2355,2355,0
20240618,141300,211205770,2355,2355,2355,2355,0
20240618,141200,211205770,2355,2355,2355,2355,1
20240618,141100,211203415,2370,2370,2370,2370,100
20240618,141000,210966415,2370,2370,2370,2370,0
20240618,140900,210966415,2370,2370,2370,2370,0
20240618,140800,210966415,2370,2370,2370,2370,0
20240618,140700,210966415,2370,2370,2370,2370,0
20240618,140600,210966415,2370,2370,2370,2370,2067
20240618,140500,206067625,2370,2370,2370,2370,0
20240618,140400,206067625,2370,2370,2370,2370,0
20240618,140300,206067625,2370,2370,2370,2370,50
20240618,140200,205949125,2370,2370,2370,2370,0
20240618,140100,205949125,2370,2370,2370,2370,0
20240618,140000,205949125,2370,2360,2370,2360,8500
20240618,135900,185858600,2355,2355,2355,2355,60
20240618,135800,185717300,2355,2355,2355,2355,0
20240618,135700,185717300,2355,2355,2355,2355,0
20240618,135600,185717300,2355,2355,2355,2355,0
20240618,135500,185717300,2355,2355,2355,2355,0
20240618,135400,185717300,2355,2355,2355,2355,46
20240618,135300,185608970,2355,2355,2355,2355,0
20240618,135200,185608970,2355,2355,2355,2355,1785
20240618,135100,181405295,2355,2355,2355,2355,0
20240618,135000,181405295,2355,2355,2355,2355,0
20240618,134900,181405295,2355,2355,2355,2355,0
20240618,134800,181405295,2355,2355,2355,2355,0
20240618,134700,181405295,2355,2355,2355,2355,0
20240618,134600,181405295,2355,2355,2355,2355,229
20240618,134500,180866000,2355,2355,2355,2355,0
20240618,134400,180866000,2355,2355,2355,2355,3
20240618,134300,180858935,2355,2355,2355,2355,0
20240618,134200,180858935,2355,2355,2355,2355,0
20240618,134100,180858935,2355,2355,2355,2355,0
20240618,134000,180858935,2355,2355,2355,2355,0
20240618,133900,180858935,2355,2355,2355,2355,0
20240618,133800,180858935,2355,2355,2355,2355,0
20240618,133700,180858935,2355,2355,2355,2355,1
20240618,133600,180856580,2355,2355,2355,2355,0
20240618,133500,180856580,2355,2355,2355,2355,0
20240618,133400,180856580,2355,2355,2355,2355,1691
20240618,133300,176874275,2355,2355,2355,2355,5
20240618,133200,176862500,2355,2355,2355,2355,25
20240618,133100,176803625,2355,2355,2355,2355,50
20240618,133000,176685875,2355,2355,2355,2355,63
20240618,132900,176537510,2355,2355,2355,2355,0
20240618,132800,176537510,2355,2355,2355,2355,0
20240618,132700,176537510,2355,2355,2355,2355,0
20240618,132600,176537510,2355,2355,2355,2355,0
20240618,132500,176537510,2355,2355,2355,2355,2
20240618,132400,176532800,2355,2355,2355,2355,4
20240618,132300,176523380,2355,2355,2355,2355,8
20240618,132200,176504540,2355,2355,2355,2355,31
20240618,132100,176431535,2350,2355,2355,2350,668
20240618,132000,174861730,2355,2355,2355,2355,128
20240618,131900,174560290,2355,2355,2355,2355,0
20240618,131800,174560290,2355,2355,2355,2355,0
20240618,131700,174560290,2355,2355,2355,2355,0
20240618,131600,174560290,2355,2355,2355,2355,398
20240618,131500,173623000,2355,2355,2355,2355,2
20240618,131400,173618290,2355,2355,2355,2355,0
20240618,131300,173618290,2355,2355,2355,2355,300
20240618,131200,172911790,2350,2350,2350,2350,3000
20240618,131100,165861790,2355,2355,2355,2355,0
20240618,131000,165861790,2355,2355,2355,2355,0
20240618,130900,165861790,2355,2355,2355,2355,5
20240618,130800,165850015,2355,2350,2355,2350,14
20240618,130700,165817080,2355,2355,2355,2355,100
20240618,130600,165581580,2350,2350,2350,2350,0
20240618,130500,165581580,2350,2350,2350,2350,0
20240618,130400,165581580,2350,2350,2350,2350,2
20240618,130300,165576880,2355,2355,2355,2355,0
20240618,130200,165576880,2355,2355,2355,2355,100
20240618,130100,165341380,2355,2355,2355,2355,359
20240618,130000,164495935,2355,2355,2355,2355,3
20240618,125900,164488870,2355,2355,2355,2355,3
20240618,125800,164481805,2355,2355,2360,2355,1341
20240618,125700,161323250,2355,2355,2355,2355,0
20240618,125600,161323250,2355,2355,2355,2355,0
20240618,125500,161323250,2355,2355,2355,2355,0
20240618,125400,161323250,2355,2355,2355,2355,1
20240618,125300,161320895,2355,2355,2355,2355,0
20240618,125200,161320895,2355,2355,2355,2355,0
20240618,125100,161320895,2355,2355,2355,2355,0
20240618,125000,161320895,2355,2360,2360,2355,400
20240618,124900,160378395,2360,2360,2360,2360,50
20240618,124800,160260395,2360,2360,2360,2360,0
20240618,124700,160260395,2360,2360,2360,2360,0
20240618,124600,160260395,2360,2360,2360,2360,0
20240618,124500,160260395,2360,2360,2360,2360,2
20240618,124400,160255675,2360,2360,2360,2360,0
20240618,124300,160255675,2360,2360,2360,2360,43
20240618,124200,160154195,2355,2360,2360,2355,585
20240618,124100,158776470,2360,2360,2360,2360,0
20240618,124000,158776470,2360,2360,2360,2360,1
20240618,123900,158774110,2355,2355,2355,2355,0
20240618,123800,158774110,2355,2355,2355,2355,0
20240618,123700,158774110,2355,2355,2355,2355,0
20240618,123600,158774110,2355,2355,2355,2355,5
20240618,123500,158762335,2350,2355,2355,2350,145
20240618,123400,158421580,2350,2350,2350,2350,195
20240618,123300,157963330,2355,2355,2355,2355,312
20240618,123200,157228570,2355,2355,2355,2355,0
20240618,123100,157228570,2355,2355,2355,2355,166
20240618,123000,156837640,2355,2355,2355,2355,1060
20240618,122900,154341340,2355,2355,2355,2355,1
20240618,122800,154338985,2360,2360,2360,2360,12
20240618,122700,154310665,2355,2355,2355,2355,15
20240618,122600,154275340,2355,2355,2355,2355,10
20240618,122500,154251790,2355,2355,2355,2355,10
20240618,122400,154228240,2355,2355,2355,2355,32
20240618,122300,154152880,2360,2360,2360,2355,21
20240618,122200,154103340,2360,2360,2360,2360,1
20240618,122100,154100980,2350,2350,2350,2350,0
20240618,122000,154100980,2350,2350,2350,2350,409
20240618,121900,153139830,2355,2355,2355,2355,0
20240618,121800,153139830,2355,2355,2355,2355,0
20240618,121700,153139830,2355,2355,2355,2355,0
20240618,121600,153139830,2355,2355,2355,2355,0
20240618,121500,153139830,2355,2355,2355,2355,610
20240618,121400,151703280,2365,2365,2365,2365,0
20240618,121300,151703280,2365,2365,2365,2365,0
20240618,121200,151703280,2365,2365,2365,2365,0
20240618,121100,151703280,2365,2365,2365,2365,0
20240618,121000,151703280,2365,2365,2365,2365,0
20240618,120900,151703280,2365,2365,2365,2365,0
20240618,120800,151703280,2365,2360,2365,2360,82
20240618,120700,151509610,2360,2360,2360,2360,48
20240618,120600,151396330,2360,2360,2360,2360,0
20240618,120500,151396330,2360,2360,2360,2360,0
20240618,120400,151396330,2360,2360,2360,2360,0
20240618,120300,151396330,2360,2365,2365,2355,97
20240618,120200,151167865,2355,2355,2355,2355,0
20240618,120100,151167865,2355,2355,2355,2355,5
20240618,120000,151156090,2365,2355,2365,2355,76
20240618,115900,150976900,2355,2360,2360,2350,495
20240618,115800,149811400,2365,2365,2365,2365,1
20240618,115700,149809035,2365,2365,2365,2365,0
20240618,115600,149809035,2365,2365,2365,2365,0
20240618,115500,149809035,2365,2365,2365,2365,1
20240618,115400,149806670,2365,2365,2365,2365,0
20240618,115300,149806670,2365,2365,2365,2365,5
20240618,115200,149794845,2365,2365,2365,2365,0
20240618,115100,149794845,2365,2365,2365,2365,0
20240618,115000,149794845,2365,2365,2365,2365,3
20240618,114900,149787750,2365,2365,2365,2365,0
20240618,114800,149787750,2365,2365,2365,2365,0
20240618,114700,149787750,2365,2365,2365,2365,0
20240618,114600,149787750,2365,2365,2365,2365,0
20240618,114500,149787750,2365,2365,2365,2365,0
20240618,114400,149787750,2365,2365,2365,2365,0
20240618,114300,149787750,2365,2370,2370,2365,5
20240618,114200,149775915,2370,2370,2370,2370,380
20240618,114100,148875315,2370,2370,2370,2370,1
20240618,114000,148872945,2355,2355,2355,2355,843
20240618,113900,146887680,2355,2365,2365,2355,1410
20240618,113800,143562625,2375,2375,2375,2375,0
20240618,113700,143562625,2375,2375,2375,2375,0
20240618,113600,143562625,2375,2375,2375,2375,0
20240618,113500,143562625,2375,2375,2375,2375,15
20240618,113400,143527000,2375,2375,2375,2375,0
20240618,113300,143527000,2375,2375,2375,2375,100
20240618,113200,143289500,2375,2375,2375,2375,0
20240618,113100,143289500,2375,2375,2375,2375,0
20240618,113000,143289500,2375,2375,2375,2375,0
20240618,112900,143289500,2375,2375,2375,2375,1
20240618,112800,143287125,2365,2365,2365,2365,0
20240618,112700,143287125,2365,2370,2375,2365,298
20240618,112600,142582295,2370,2370,2370,2370,0
20240618,112500,142582295,2370,2370,2370,2370,0
20240618,112400,142582295,2370,2370,2370,2370,0
20240618,112300,142582295,2370,2370,2370,2370,0
20240618,112200,142582295,2370,2370,2370,2370,0
20240618,112100,142582295,2370,2370,2370,2370,0
20240618,112000,142582295,2370,2370,2370,2370,10
20240618,111900,142558595,2370,2370,2370,2370,0
20240618,111800,142558595,2370,2370,2370,2370,1095
20240618,111700,139963445,2375,2375,2375,2375,0
20240618,111600,139963445,2375,2375,2375,2375,0
20240618,111500,139963445,2375,2375,2375,2375,0
20240618,111400,139963445,2375,2370,2375,2370,3
20240618,111300,139956325,2375,2375,2375,2375,0
20240618,111200,139956325,2375,2375,2375,2375,12
20240618,111100,139927825,2370,2370,2370,2370,0
20240618,111000,139927825,2370,2370,2370,2370,85
20240618,110900,139726375,2370,2370,2370,2370,95
20240618,110800,139501225,2375,2375,2375,2375,0
20240618,110700,139501225,2375,2375,2375,2375,9
20240618,110600,139479850,2375,2375,2375,2375,11
20240618,110500,139453725,2375,2375,2375,2375,1
20240618,110400,139451350,2380,2380,2380,2380,0
20240618,110300,139451350,2380,2375,2380,2375,11
20240618,110200,139425180,2380,2370,2380,2370,42
20240618,110100,139325230,2360,2360,2360,2360,3509
20240618,110000,131043990,2360,2360,2360,2360,1572
20240618,105900,127334070,2360,2370,2370,2360,2874
20240618,105800,120541360,2370,2370,2370,2370,510
20240618,105700,119332660,2370,2370,2370,2370,10
20240618,105600,119308960,2370,2370,2370,2370,351
20240618,105500,118477090,2370,2370,2370,2370,4145
20240618,105400,108653440,2370,2380,2380,2370,5073
20240618,105300,96619600,2380,2380,2380,2380,1
20240618,105200,96617220,2385,2385,2385,2385,1
20240618,105100,96614835,2380,2380,2380,2380,1
20240618,105000,96612455,2385,2385,2385,2385,0
20240618,104900,96612455,2385,2385,2385,2385,0
20240618,104800,96612455,2385,2385,2385,2385,1
20240618,104700,96610070,2375,2375,2375,2375,0
20240618,104600,96610070,2375,2375,2375,2375,0
20240618,104500,96610070,2375,2375,2375,2375,0
20240618,104400,96610070,2375,2375,2375,2375,203
20240618,104300,96127945,2380,2385,2385,2380,98
20240618,104200,95894700,2390,2385,2390,2385,2004
20240618,104100,91115155,2385,2385,2385,2385,0
20240618,104000,91115155,2385,2385,2385,2385,0
20240618,103900,91115155,2385,2385,2385,2385,3
20240618,103800,91108000,2370,2375,2380,2370,330
20240618,103700,90325215,2375,2375,2375,2375,365
20240618,103600,89458340,2370,2375,2375,2370,590
20240618,103500,88058040,2375,2375,2375,2375,307
20240618,103400,87328915,2375,2375,2375,2375,226
20240618,103300,86792165,2375,2375,2375,2375,0
20240618,103200,86792165,2375,2375,2375,2375,100
20240618,103100,86554665,2375,2375,2375,2375,2
20240618,103000,86549915,2375,2375,2375,2375,5
20240618,102900,86538040,2375,2375,2375,2375,5
20240618,102800,86526165,2370,2370,2370,2370,2
20240618,102700,86521425,2370,2370,2370,2370,0
20240618,102600,86521425,2370,2370,2370,2370,3225
20240618,102500,78878175,2375,2375,2375,2375,2000
20240618,102400,74128175,2375,2375,2375,2375,1592
20240618,102300,70347175,2385,2385,2385,2385,0
20240618,102200,70347175,2385,2385,2385,2385,0
20240618,102100,70347175,2385,2385,2385,2385,1
20240618,102000,70344790,2375,2380,2380,2375,1500
20240618,101900,66782220,2380,2380,2380,2380,1580
20240618,101800,63021820,2385,2385,2385,2385,1
20240618,101700,63019435,2390,2390,2390,2390,0
20240618,101600,63019435,2390,2390,2390,2390,0
20240618,101500,63019435,2390,2380,2390,2380,2
20240618,101400,63014665,2385,2385,2385,2385,228
20240618,101300,62470885,2385,2385,2385,2385,272
20240618,101200,61822165,2380,2380,2380,2380,500
20240618,101100,60632165,2380,2380,2380,2380,400
20240618,101000,59680165,2380,2380,2380,2380,0
20240618,100900,59680165,2380,2385,2385,2380,309
20240618,100800,58944740,2380,2385,2385,2380,161
20240618,100700,58561455,2385,2385,2385,2385,0
20240618,100600,58561455,2385,2385,2385,2385,92
20240618,100500,58342035,2375,2385,2385,2375,6
20240618,100400,58327735,2385,2385,2385,2385,1
20240618,100300,58325350,2385,2385,2385,2385,1
20240618,100200,58322965,2385,2385,2385,2385,0
20240618,100100,58322965,2385,2385,2385,2385,6
20240618,100000,58308655,2385,2380,2385,2380,15
20240618,095900,58272905,2375,2390,2390,2375,4611
20240618,095800,47318410,2390,2390,2390,2390,0
20240618,095700,47318410,2390,2390,2390,2390,0
20240618,095600,47318410,2390,2390,2390,2390,0
20240618,095500,47318410,2390,2390,2390,2390,0
20240618,095400,47318410,2390,2380,2390,2380,119
20240618,095300,47035000,2390,2390,2390,2390,0
20240618,095200,47035000,2390,2390,2390,2390,0
20240618,095100,47035000,2390,2390,2390,2390,2
20240618,095000,47030220,2390,2390,2390,2390,0
20240618,094900,47030220,2390,2390,2390,2390,5
20240618,094800,47018270,2390,2390,2390,2390,508
20240618,094700,45804150,2390,2385,2390,2380,2540
20240618,094600,39753850,2390,2390,2390,2390,87
20240618,094500,39545920,2385,2390,2390,2385,1801
20240618,094400,35250255,2390,2390,2390,2390,0
20240618,094300,35250255,2390,2390,2390,2390,355
20240618,094200,34401805,2390,2390,2390,2390,245
20240618,094100,33816255,2390,2390,2390,2390,274
20240618,094000,33161395,2390,2390,2390,2390,1026
20240618,093900,30709255,2395,2395,2395,2395,1885
20240618,093800,26194680,2395,2395,2395,2395,0
20240618,093700,26194680,2395,2395,2395,2395,0
20240618,093600,26194680,2395,2395,2395,2395,98
20240618,093500,25959970,2395,2395,2395,2395,5
20240618,093400,25947995,2385,2385,2385,2385,54
20240618,093300,25819205,2380,2380,2380,2380,0
20240618,093200,25819205,2380,2380,2380,2380,0
20240618,093100,25819205,2380,2395,2395,2380,121
20240618,093000,25530430,2385,2390,2390,2385,2511
20240618,092900,19539195,2390,2395,2395,2390,1184
20240618,092800,16704515,2395,2400,2400,2395,1218
20240618,092700,13785430,2400,2400,2400,2400,390
20240618,092600,12849430,2400,2400,2400,2400,0
20240618,092500,12849430,2400,2400,2400,2400,224
20240618,092400,12311830,2400,2400,2400,2400,0
20240618,092300,12311830,2400,2400,2400,2400,0
20240618,092200,12311830,2400,2400,2400,2400,2
20240618,092100,12307030,2400,2400,2400,2400,206
20240618,092000,11812630,2405,2405,2405,2405,0
20240618,091900,11812630,2405,2405,2405,2405,0
20240618,091800,11812630,2405,2405,2405,2405,0
20240618,091700,11812630,2405,2405,2405,2405,50
20240618,091600,11692380,2405,2405,2405,2405,50
20240618,091500,11572130,2400,2400,2400,2400,200
20240618,091400,11092130,2405,2410,2410,2405,310
20240618,091300,10346530,2410,2405,2410,2400,1482
20240618,091200,6784290,2410,2410,2410,2410,330
20240618,091100,5988990,2410,2410,2410,2410,0
20240618,091000,5988990,2410,2410,2410,2410,830
20240618,090900,3988690,2425,2425,2425,2425,0
20240618,090800,3988690,2425,2425,2425,2425,0
20240618,090700,3988690,2425,2425,2425,2425,0
20240618,090600,3988690,2425,2425,2425,2425,0
20240618,090500,3988690,2425,2425,2425,2425,0
20240618,090400,3988690,2425,2420,2425,2420,10
20240618,090300,3964450,2410,2410,2410,2410,0
20240618,090200,3964450,2410,2410,2410,2410,267
20240618,090100,3320980,2410,2410,2410,2410,234
20240618,090000,2757040,2410,2410,2410,2410,1144