stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,193800,4287227740,2655,2655,2655,2655,30280
20240618,193700,4287227740,2655,2655,2655,2655,0
20240618,193600,4287227740,2655,2655,2655,2655,0
20240618,193500,4287227740,2655,2655,2655,2655,0
20240618,193400,4287227740,2655,2655,2655,2655,0
20240618,193300,4287227740,2655,2655,2655,2655,0
20240618,193200,4287227740,2655,2655,2655,2655,0
20240618,193100,4287227740,2655,2655,2655,2655,0
20240618,193000,4287227740,2655,2655,2655,2655,0
20240618,192900,4287227740,2655,2655,2655,2655,0
20240618,192800,4287227740,2655,2655,2655,2655,0
20240618,192700,4287227740,2655,2655,2655,2655,0
20240618,192600,4287227740,2655,2655,2655,2655,0
20240618,192500,4287227740,2655,2655,2655,2655,0
20240618,192400,4287227740,2655,2655,2655,2655,0
20240618,192300,4287227740,2655,2655,2655,2655,0
20240618,192200,4287227740,2655,2655,2655,2655,0
20240618,192100,4287227740,2655,2655,2655,2655,0
20240618,192000,4287227740,2655,2655,2655,2655,0
20240618,191900,4287227740,2655,2655,2655,2655,0
20240618,191800,4287227740,2655,2655,2655,2655,0
20240618,191700,4287227740,2655,2655,2655,2655,0
20240618,191600,4287227740,2655,2655,2655,2655,0
20240618,191500,4287227740,2655,2655,2655,2655,0
20240618,191400,4287227740,2655,2655,2655,2655,0
20240618,191300,4287227740,2655,2655,2655,2655,0
20240618,191200,4287227740,2655,2655,2655,2655,0
20240618,191100,4287227740,2655,2655,2655,2655,0
20240618,191000,4287227740,2655,2655,2655,2655,0
20240618,190900,4287227740,2655,2655,2655,2655,0
20240618,190800,4287227740,2655,2655,2655,2655,30280
20240618,190700,4287227740,2655,2655,2655,2655,0
20240618,190600,4287227740,2655,2655,2655,2655,0
20240618,190500,4287227740,2655,2655,2655,2655,0
20240618,190400,4287227740,2655,2655,2655,2655,0
20240618,190300,4287227740,2655,2655,2655,2655,0
20240618,190200,4287227740,2655,2655,2655,2655,0
20240618,190100,4287227740,2655,2655,2655,2655,0
20240618,190000,4287227740,2655,2655,2655,2655,0
20240618,185900,4287227740,2655,2655,2655,2655,0
20240618,185800,4287227740,2655,2655,2655,2655,0
20240618,185700,4287227740,2655,2655,2655,2655,0
20240618,185600,4287227740,2655,2655,2655,2655,0
20240618,185500,4287227740,2655,2655,2655,2655,0
20240618,185400,4287227740,2655,2655,2655,2655,0
20240618,185300,4287227740,2655,2655,2655,2655,0
20240618,185200,4287227740,2655,2655,2655,2655,0
20240618,185100,4287227740,2655,2655,2655,2655,0
20240618,185000,4287227740,2655,2655,2655,2655,0
20240618,184900,4287227740,2655,2655,2655,2655,0
20240618,184800,4287227740,2655,2655,2655,2655,0
20240618,184700,4287227740,2655,2655,2655,2655,0
20240618,184600,4287227740,2655,2655,2655,2655,0
20240618,184500,4287227740,2655,2655,2655,2655,0
20240618,184400,4287227740,2655,2655,2655,2655,0
20240618,184300,4287227740,2655,2655,2655,2655,0
20240618,184200,4287227740,2655,2655,2655,2655,0
20240618,184100,4287227740,2655,2655,2655,2655,0
20240618,184000,4287227740,2655,2655,2655,2655,0
20240618,183900,4287227740,2655,2655,2655,2655,0
20240618,183800,4287227740,2655,2655,2655,2655,30280
20240618,183700,4287227740,2655,2655,2655,2655,0
20240618,183600,4287227740,2655,2655,2655,2655,0
20240618,183500,4287227740,2655,2655,2655,2655,0
20240618,183400,4287227740,2655,2655,2655,2655,0
20240618,183300,4287227740,2655,2655,2655,2655,0
20240618,183200,4287227740,2655,2655,2655,2655,0
20240618,183100,4287227740,2655,2655,2655,2655,0
20240618,183000,4287227740,2655,2655,2655,2655,0
20240618,182900,4287227740,2655,2655,2655,2655,0
20240618,182800,4287227740,2655,2655,2655,2655,0
20240618,182700,4287227740,2655,2655,2655,2655,0
20240618,182600,4287227740,2655,2655,2655,2655,0
20240618,182500,4287227740,2655,2655,2655,2655,0
20240618,182400,4287227740,2655,2655,2655,2655,0
20240618,182300,4287227740,2655,2655,2655,2655,0
20240618,182200,4287227740,2655,2655,2655,2655,0
20240618,182100,4287227740,2655,2655,2655,2655,0
20240618,182000,4287227740,2655,2655,2655,2655,0
20240618,181900,4287227740,2655,2655,2655,2655,0
20240618,181800,4287227740,2655,2655,2655,2655,0
20240618,181700,4287227740,2655,2655,2655,2655,0
20240618,181600,4287227740,2655,2655,2655,2655,0
20240618,181500,4287227740,2655,2655,2655,2655,0
20240618,181400,4287227740,2655,2655,2655,2655,0
20240618,181300,4287227740,2655,2655,2655,2655,0
20240618,181200,4287227740,2655,2655,2655,2655,0
20240618,181100,4287227740,2655,2655,2655,2655,0
20240618,181000,4287227740,2655,2655,2655,2655,0
20240618,180900,4287227740,2655,2655,2655,2655,0
20240618,180800,4287227740,2655,2655,2655,2655,30280
20240618,180700,4287227740,2655,2655,2655,2655,0
20240618,180600,4287227740,2655,2655,2655,2655,0
20240618,180500,4287227740,2655,2655,2655,2655,0
20240618,180400,4287227740,2655,2655,2655,2655,0
20240618,180300,4287227740,2655,2655,2655,2655,0
20240618,180200,4287227740,2655,2655,2655,2655,0
20240618,180100,4287227740,2655,2655,2655,2655,0
20240618,180000,4287227740,2655,2655,2655,2655,0
20240618,175900,4287227740,2655,2655,2655,2655,0
20240618,175800,4287227740,2655,2655,2655,2655,0
20240618,175700,4287227740,2655,2655,2655,2655,0
20240618,175600,4287227740,2655,2655,2655,2655,0
20240618,175500,4287227740,2655,2655,2655,2655,0
20240618,175400,4287227740,2655,2655,2655,2655,0
20240618,175300,4287227740,2655,2655,2655,2655,0
20240618,175200,4287227740,2655,2655,2655,2655,0
20240618,175100,4287227740,2655,2655,2655,2655,0
20240618,175000,4287227740,2655,2655,2655,2655,0
20240618,174900,4287227740,2655,2655,2655,2655,0
20240618,174800,4287227740,2655,2655,2655,2655,0
20240618,174700,4287227740,2655,2655,2655,2655,0
20240618,174600,4287227740,2655,2655,2655,2655,0
20240618,174500,4287227740,2655,2655,2655,2655,0
20240618,174400,4287227740,2655,2655,2655,2655,0
20240618,174300,4287227740,2655,2655,2655,2655,0
20240618,174200,4287227740,2655,2655,2655,2655,0
20240618,174100,4287227740,2655,2655,2655,2655,0
20240618,174000,4287227740,2655,2655,2655,2655,0
20240618,173900,4287227740,2655,2655,2655,2655,0
20240618,173800,4287227740,2655,2655,2655,2655,30280
20240618,173700,4287227740,2655,2655,2655,2655,0
20240618,173600,4287227740,2655,2655,2655,2655,0
20240618,173500,4287227740,2655,2655,2655,2655,0
20240618,173400,4287227740,2655,2655,2655,2655,0
20240618,173300,4287227740,2655,2655,2655,2655,0
20240618,173200,4287227740,2655,2655,2655,2655,0
20240618,173100,4287227740,2655,2655,2655,2655,0
20240618,173000,4287227740,2655,2655,2655,2655,0
20240618,172900,4287227740,2655,2655,2655,2655,0
20240618,172800,4287227740,2655,2655,2655,2655,0
20240618,172700,4287227740,2655,2655,2655,2655,0
20240618,172600,4287227740,2655,2655,2655,2655,0
20240618,172500,4287227740,2655,2655,2655,2655,0
20240618,172400,4287227740,2655,2655,2655,2655,0
20240618,172300,4287227740,2655,2655,2655,2655,0
20240618,172200,4287227740,2655,2655,2655,2655,0
20240618,172100,4287227740,2655,2655,2655,2655,0
20240618,172000,4287227740,2655,2655,2655,2655,0
20240618,171900,4287227740,2655,2655,2655,2655,0
20240618,171800,4287227740,2655,2655,2655,2655,0
20240618,171700,4287227740,2655,2655,2655,2655,0
20240618,171600,4287227740,2655,2655,2655,2655,0
20240618,171500,4287227740,2655,2655,2655,2655,0
20240618,171400,4287227740,2655,2655,2655,2655,0
20240618,171300,4287227740,2655,2655,2655,2655,0
20240618,171200,4287227740,2655,2655,2655,2655,0
20240618,171100,4287227740,2655,2655,2655,2655,0
20240618,171000,4287227740,2655,2655,2655,2655,0
20240618,170900,4287227740,2655,2655,2655,2655,0
20240618,170800,4287227740,2655,2655,2655,2655,30280
20240618,170700,4287227740,2655,2655,2655,2655,0
20240618,170600,4287227740,2655,2655,2655,2655,0
20240618,170500,4287227740,2655,2655,2655,2655,0
20240618,170400,4287227740,2655,2655,2655,2655,0
20240618,170300,4287227740,2655,2655,2655,2655,0
20240618,170200,4287227740,2655,2655,2655,2655,0
20240618,170100,4287227740,2655,2655,2655,2655,0
20240618,170000,4287227740,2655,2655,2655,2655,0
20240618,165900,4287227740,2655,2655,2655,2655,0
20240618,165800,4287227740,2655,2655,2655,2655,0
20240618,165700,4287227740,2655,2655,2655,2655,0
20240618,165600,4287227740,2655,2655,2655,2655,0
20240618,165500,4287227740,2655,2655,2655,2655,0
20240618,165400,4287227740,2655,2655,2655,2655,0
20240618,165300,4287227740,2655,2655,2655,2655,0
20240618,165200,4287227740,2655,2655,2655,2655,0
20240618,165100,4287227740,2655,2655,2655,2655,0
20240618,165000,4287227740,2655,2655,2655,2655,0
20240618,164900,4287227740,2655,2655,2655,2655,0
20240618,164800,4287227740,2655,2655,2655,2655,0
20240618,164700,4287227740,2655,2655,2655,2655,0
20240618,164600,4287227740,2655,2655,2655,2655,0
20240618,164500,4287227740,2655,2655,2655,2655,0
20240618,164400,4287227740,2655,2655,2655,2655,0
20240618,164300,4287227740,2655,2655,2655,2655,0
20240618,164200,4287227740,2655,2655,2655,2655,0
20240618,164100,4287227740,2655,2655,2655,2655,0
20240618,164000,4287227740,2655,2655,2655,2655,0
20240618,163900,4287227740,2655,2655,2655,2655,0
20240618,163800,4287227740,2655,2655,2655,2655,30280
20240618,163700,4287227740,2655,2655,2655,2655,0
20240618,163600,4287227740,2655,2655,2655,2655,0
20240618,163500,4287227740,2655,2655,2655,2655,0
20240618,163400,4287227740,2655,2655,2655,2655,0
20240618,163300,4287227740,2655,2655,2655,2655,0
20240618,163200,4287227740,2655,2655,2655,2655,0
20240618,163100,4287227740,2655,2655,2655,2655,0
20240618,163000,4287227740,2655,2655,2655,2655,0
20240618,162900,4287227740,2655,2655,2655,2655,0
20240618,162800,4287227740,2655,2655,2655,2655,0
20240618,162700,4287227740,2655,2655,2655,2655,0
20240618,162600,4287227740,2655,2655,2655,2655,0
20240618,162500,4287227740,2655,2655,2655,2655,0
20240618,162400,4287227740,2655,2655,2655,2655,0
20240618,162300,4287227740,2655,2655,2655,2655,0
20240618,162200,4287227740,2655,2655,2655,2655,0
20240618,162100,4287227740,2655,2655,2655,2655,0
20240618,162000,4287227740,2655,2655,2655,2655,0
20240618,161900,4287227740,2655,2655,2655,2655,0
20240618,161800,4287227740,2655,2655,2655,2655,0
20240618,161700,4287227740,2655,2655,2655,2655,0
20240618,161600,4287227740,2655,2655,2655,2655,0
20240618,161500,4287227740,2655,2655,2655,2655,0
20240618,161400,4287227740,2655,2655,2655,2655,0
20240618,161300,4287227740,2655,2655,2655,2655,0
20240618,161200,4287227740,2655,2655,2655,2655,0
20240618,161100,4287227740,2655,2655,2655,2655,0
20240618,161000,4287227740,2655,2655,2655,2655,0
20240618,160900,4287227740,2655,2655,2655,2655,0
20240618,160800,4287227740,2655,2655,2655,2655,30280
20240618,160700,4287227740,2655,2655,2655,2655,0
20240618,160600,4287227740,2655,2655,2655,2655,0
20240618,160500,4287227740,2655,2655,2655,2655,0
20240618,160400,4287227740,2655,2655,2655,2655,0
20240618,160300,4287227740,2655,2655,2655,2655,0
20240618,160200,4287227740,2655,2655,2655,2655,0
20240618,160100,4287227740,2655,2655,2655,2655,0
20240618,160000,4287227740,2655,2655,2655,2655,0
20240618,155900,4287227740,2655,2655,2655,2655,0
20240618,155800,4287227740,2655,2655,2655,2655,0
20240618,155700,4287227740,2655,2655,2655,2655,0
20240618,155600,4287227740,2655,2655,2655,2655,0
20240618,155500,4287227740,2655,2655,2655,2655,0
20240618,155400,4287227740,2655,2655,2655,2655,0
20240618,155300,4287227740,2655,2655,2655,2655,0
20240618,155200,4287227740,2655,2655,2655,2655,0
20240618,155100,4287227740,2655,2655,2655,2655,0
20240618,155000,4287227740,2655,2655,2655,2655,0
20240618,154900,4287227740,2655,2655,2655,2655,0
20240618,154800,4287227740,2655,2655,2655,2655,0
20240618,154700,4287227740,2655,2655,2655,2655,0
20240618,154600,4287227740,2655,2655,2655,2655,0
20240618,154500,4287227740,2655,2655,2655,2655,0
20240618,154400,4287227740,2655,2655,2655,2655,0
20240618,154300,4287227740,2655,2655,2655,2655,0
20240618,154200,4287227740,2655,2655,2655,2655,0
20240618,154100,4287227740,2655,2655,2655,2655,0
20240618,154000,4287227740,2655,2655,2655,2655,0
20240618,153900,4287227740,2655,2655,2655,2655,0
20240618,153800,4287227740,2655,2655,2655,2655,30280
20240618,153700,4287227740,2655,2655,2655,2655,0
20240618,153600,4287227740,2655,2655,2655,2655,0
20240618,153500,4287227740,2655,2655,2655,2655,0
20240618,153400,4287227740,2655,2655,2655,2655,0
20240618,153300,4287227740,2655,2655,2655,2655,0
20240618,153200,4287227740,2655,2655,2655,2655,0
20240618,153100,4287227740,2655,2655,2655,2655,0
20240618,153000,4287227740,2655,2655,2655,2655,30280
20240618,152900,4206834340,2665,2665,2665,2665,0
20240618,152800,4206834340,2665,2665,2665,2665,0
20240618,152700,4206834340,2665,2665,2665,2665,0
20240618,152600,4206834340,2665,2665,2665,2665,0
20240618,152500,4206834340,2665,2665,2665,2665,0
20240618,152400,4206834340,2665,2665,2665,2665,0
20240618,152300,4206834340,2665,2665,2665,2665,0
20240618,152200,4206834340,2665,2665,2665,2665,0
20240618,152100,4206834340,2665,2665,2665,2665,0
20240618,152000,4206834340,2665,2665,2665,2665,0
20240618,151900,4206834340,2665,2660,2665,2655,2120
20240618,151800,4201189390,2660,2655,2665,2655,5239
20240618,151700,4187264180,2660,2660,2670,2655,9609
20240618,151600,4161718925,2660,2660,2660,2660,4025
20240618,151500,4151012425,2665,2670,2670,2660,3787
20240618,151400,4140922000,2665,2670,2670,2665,1405
20240618,151300,4137171835,2670,2665,2670,2665,141
20240618,151200,4136796065,2665,2670,2670,2665,1230
20240618,151100,4133518110,2665,2665,2665,2660,4756
20240618,151000,4120843445,2665,2670,2670,2665,2651
20240618,150900,4113775980,2665,2670,2675,2665,3626
20240618,150800,4104110175,2670,2670,2670,2670,4963
20240618,150700,4090858965,2675,2675,2675,2675,71
20240618,150600,4090669040,2675,2670,2675,2665,2826
20240618,150500,4083124610,2675,2675,2675,2675,20
20240618,150400,4083071110,2680,2685,2685,2670,729
20240618,150300,4081121590,2685,2675,2685,2675,4925
20240618,150200,4067921700,2675,2670,2675,2670,2374
20240618,150100,4061580140,2675,2675,2685,2670,366
20240618,150000,4060601090,2675,2685,2685,2675,825
20240618,145900,4058394025,2685,2680,2685,2670,39894
20240618,145800,3951671325,2685,2680,2685,2680,797
20240618,145700,3949535355,2680,2685,2685,2680,1001
20240618,145600,3946852670,2685,2685,2685,2685,11
20240618,145500,3946823135,2685,2685,2685,2685,393
20240618,145400,3945767930,2690,2685,2690,2680,948
20240618,145300,3943220555,2690,2685,2690,2685,3070
20240618,145200,3934977595,2685,2685,2685,2685,250
20240618,145100,3934306345,2685,2685,2685,2685,161
20240618,145000,3933874060,2685,2675,2685,2675,6166
20240618,144900,3917357245,2680,2680,2680,2680,460
20240618,144800,3916124445,2680,2680,2680,2680,214
20240618,144700,3915550925,2675,2675,2675,2675,1164
20240618,144600,3912437225,2680,2680,2680,2675,404
20240618,144500,3911356005,2680,2675,2680,2675,458
20240618,144400,3910129505,2675,2675,2675,2675,435
20240618,144300,3908965880,2680,2680,2680,2675,1729
20240618,144200,3904340720,2680,2675,2680,2675,282
20240618,144100,3903586360,2680,2685,2685,2675,1188
20240618,144000,3900404520,2680,2680,2680,2680,505
20240618,143900,3899051120,2685,2685,2690,2685,802
20240618,143800,3896897745,2685,2680,2690,2680,2071
20240618,143700,3891346420,2680,2685,2685,2680,55
20240618,143600,3891198995,2685,2685,2685,2685,1925
20240618,143500,3886030370,2690,2685,2690,2685,1290
20240618,143400,3882566650,2685,2685,2685,2680,1007
20240618,143300,3879863115,2685,2685,2690,2670,2550
20240618,143200,3873019990,2665,2690,2690,2665,15542
20240618,143100,3831532100,2680,2685,2685,2680,1037
20240618,143000,3828751755,2685,2680,2685,2680,369
20240618,142900,3827762825,2685,2685,2685,2680,105
20240618,142800,3827481400,2685,2685,2685,2685,0
20240618,142700,3827481400,2685,2685,2685,2685,404
20240618,142600,3826396660,2685,2685,2685,2685,41
20240618,142500,3826286575,2675,2685,2695,2675,3981
20240618,142400,3815586120,2685,2675,2685,2675,42
20240618,142300,3815473650,2685,2695,2695,2665,8708
20240618,142200,3792221115,2675,2695,2695,2675,4390
20240618,142100,3780438205,2695,2685,2695,2685,1900
20240618,142000,3775333865,2695,2690,2695,2680,1156
20240618,141900,3772228220,2675,2685,2685,2675,1784
20240618,141800,3767448140,2680,2680,2680,2675,610
20240618,141700,3765813625,2680,2680,2680,2675,640
20240618,141600,3764101395,2675,2680,2680,2675,1623
20240618,141500,3759758730,2680,2680,2680,2680,308
20240618,141400,3758933290,2670,2675,2680,2670,2166
20240618,141300,3753142290,2680,2680,2680,2675,704
20240618,141200,3751255580,2680,2680,2680,2680,2071
20240618,141100,3745705300,2680,2680,2680,2680,0
20240618,141000,3745705300,2680,2680,2680,2680,58
20240618,140900,3745549860,2685,2680,2695,2670,10622
20240618,140800,3717122315,2675,2700,2700,2675,7838
20240618,140700,3696140535,2695,2690,2695,2690,1020
20240618,140600,3693394195,2685,2690,2690,2680,1323
20240618,140500,3689835815,2690,2690,2690,2670,7586
20240618,140400,3669522050,2695,2700,2700,2690,5501
20240618,140300,3654708320,2700,2700,2700,2695,620
20240618,140200,3653034570,2700,2700,2700,2700,64
20240618,140100,3652861770,2690,2700,2700,2680,1573
20240618,140000,3648627135,2690,2685,2690,2670,28205
20240618,135900,3573095020,2690,2695,2700,2680,15202
20240618,135800,3532215595,2700,2710,2710,2700,11905
20240618,135700,3500063965,2710,2710,2710,2705,5537
20240618,135600,3485082825,2705,2705,2710,2705,5798
20240618,135500,3469399225,2710,2710,2710,2705,1926
20240618,135400,3464184600,2705,2710,2715,2705,3346
20240618,135300,3455129850,2710,2705,2715,2705,903
20240618,135200,3452687165,2705,2715,2715,2705,1373
20240618,135100,3448966200,2715,2715,2715,2705,6922
20240618,135000,3430237475,2715,2705,2715,2705,5214
20240618,134900,3416124010,2705,2715,2715,2705,1680
20240618,134800,3411570520,2705,2705,2720,2705,7514
20240618,134700,3391223010,2710,2720,2720,2710,12683
20240618,134600,3356795060,2720,2730,2730,2715,13769
20240618,134500,3319307090,2730,2735,2735,2725,924
20240618,134400,3316785675,2725,2720,2735,2720,6887
20240618,134300,3298016820,2720,2730,2730,2720,11644
20240618,134200,3266311545,2730,2730,2735,2725,22073
20240618,134100,3206121915,2730,2730,2740,2730,8579
20240618,134000,3182676240,2735,2730,2740,2730,13319
20240618,133900,3146248695,2735,2745,2745,2730,36339
20240618,133800,3046784600,2740,2720,2745,2715,52420
20240618,133700,2903165760,2725,2730,2730,2700,67677
20240618,133600,2719389245,2730,2750,2780,2715,169085
20240618,133500,2255168975,2760,2685,2760,2680,182807
20240618,133400,1757336705,2685,2680,2685,2680,876
20240618,133300,1754988520,2680,2680,2680,2675,127
20240618,133200,1754648385,2680,2680,2680,2680,1862
20240618,133100,1749658225,2685,2680,2685,2675,522
20240618,133000,1748259415,2685,2680,2685,2680,486
20240618,132900,1746956920,2680,2680,2680,2680,557
20240618,132800,1745464160,2675,2675,2680,2675,868
20240618,132700,1743138870,2680,2675,2680,2675,704
20240618,132600,1741255645,2670,2680,2680,2670,1718
20240618,132500,1736664500,2680,2680,2685,2680,522
20240618,132400,1735265530,2680,2680,2685,2680,1923
20240618,132300,1730111885,2680,2670,2685,2670,3550
20240618,132200,1720616525,2675,2680,2685,2670,3506
20240618,132100,1711233755,2685,2680,2690,2680,1590
20240618,132000,1706964390,2690,2685,2690,2685,1768
20240618,131900,1702212305,2690,2680,2690,2680,2774
20240618,131800,1694761745,2680,2685,2685,2675,2717
20240618,131700,1687472590,2685,2675,2685,2670,12584
20240618,131600,1653776425,2675,2670,2675,2665,4004
20240618,131500,1643072130,2665,2660,2675,2660,3621
20240618,131400,1633409910,2670,2660,2670,2660,1083
20240618,131300,1630523725,2660,2660,2665,2655,399
20240618,131200,1629463340,2660,2655,2660,2655,933
20240618,131100,1626986215,2655,2660,2660,2650,3413
20240618,131000,1617935100,2665,2665,2670,2660,607
20240618,130900,1616317545,2660,2655,2660,2650,1751
20240618,130800,1611668805,2655,2660,2660,2655,1043
20240618,130700,1608899635,2655,2660,2670,2655,147
20240618,130600,1608509105,2670,2660,2670,2660,1051
20240618,130500,1605713435,2665,2670,2670,2665,812
20240618,130400,1603549415,2675,2670,2675,2670,11
20240618,130300,1603520040,2670,2675,2675,2665,123
20240618,130200,1603192175,2665,2675,2675,2665,109
20240618,130100,1602901600,2675,2670,2675,2670,802
20240618,130000,1600756260,2675,2675,2675,2670,312
20240618,125900,1599923160,2670,2670,2670,2670,205
20240618,125800,1599375810,2675,2675,2675,2675,0
20240618,125700,1599375810,2675,2675,2675,2675,3
20240618,125600,1599367785,2665,2665,2665,2665,199
20240618,125500,1598837450,2665,2675,2675,2665,51
20240618,125400,1598701525,2665,2675,2675,2665,577
20240618,125300,1597159800,2675,2675,2675,2675,2
20240618,125200,1597154450,2675,2675,2675,2675,221
20240618,125100,1596563275,2675,2660,2675,2655,20496
20240618,125000,1542059215,2660,2660,2665,2660,2307
20240618,124900,1535921850,2665,2670,2670,2660,3869
20240618,124800,1525612735,2675,2675,2675,2675,201
20240618,124700,1525075060,2675,2675,2675,2670,629
20240618,124600,1523395570,2670,2670,2670,2670,1
20240618,124500,1523392900,2680,2680,2680,2670,571
20240618,124400,1521868190,2675,2680,2680,2675,90
20240618,124300,1521627430,2675,2680,2680,2670,202
20240618,124200,1521088075,2675,2680,2680,2675,1141
20240618,124100,1518035285,2680,2680,2685,2680,787
20240618,124000,1515925620,2680,2685,2685,2680,702
20240618,123900,1514043750,2685,2685,2690,2685,2236
20240618,123800,1508030790,2680,2680,2680,2680,556
20240618,123700,1506540710,2685,2675,2690,2675,8
20240618,123600,1506519250,2690,2680,2690,2680,7916
20240618,123500,1485301830,2675,2675,2680,2670,2573
20240618,123400,1478427405,2675,2680,2680,2675,33
20240618,123300,1478338985,2680,2670,2680,2670,447
20240618,123200,1477142985,2665,2675,2680,2665,3222
20240618,123100,1468533285,2685,2685,2685,2685,1
20240618,123000,1468530600,2680,2680,2680,2680,513
20240618,122900,1467155760,2690,2690,2690,2685,1159
20240618,122800,1464038055,2695,2680,2695,2670,8141
20240618,122700,1442263010,2680,2690,2695,2675,3553
20240618,122600,1432728660,2690,2705,2705,2690,2072
20240618,122500,1427137505,2700,2705,2710,2685,21200
20240618,122400,1369794630,2700,2685,2700,2685,22845
20240618,122300,1308172735,2685,2695,2695,2685,1419
20240618,122200,1304355430,2690,2685,2690,2685,3844
20240618,122100,1294017840,2690,2680,2690,2680,35
20240618,122000,1293923850,2695,2675,2695,2675,5213
20240618,121900,1279919110,2675,2690,2690,2675,774
20240618,121800,1277844920,2690,2695,2695,2680,2689
20240618,121700,1270618730,2695,2690,2695,2685,3821
20240618,121600,1260337470,2690,2690,2690,2675,11227
20240618,121500,1230203750,2690,2690,2695,2685,1392
20240618,121400,1226464755,2685,2690,2700,2685,5080
20240618,121300,1212795125,2685,2680,2710,2680,40750
20240618,121200,1102866685,2680,2660,2680,2660,11489
20240618,121100,1072128150,2665,2660,2665,2655,1495
20240618,121000,1068150345,2660,2665,2665,2660,665
20240618,120900,1066380185,2660,2660,2660,2660,38
20240618,120800,1066279105,2665,2665,2665,2665,1
20240618,120700,1066276440,2660,2660,2660,2660,36
20240618,120600,1066180680,2665,2665,2665,2665,0
20240618,120500,1066180680,2665,2665,2665,2665,8
20240618,120400,1066159360,2665,2660,2665,2660,2
20240618,120300,1066154035,2665,2665,2665,2665,0
20240618,120200,1066154035,2665,2665,2665,2665,0
20240618,120100,1066154035,2665,2665,2665,2665,0
20240618,120000,1066154035,2665,2665,2665,2665,0
20240618,115900,1066154035,2665,2660,2665,2660,301
20240618,115800,1065353370,2665,2665,2665,2665,8
20240618,115700,1065332050,2665,2660,2665,2660,5
20240618,115600,1065318740,2665,2660,2665,2660,111
20240618,115500,1065023475,2665,2665,2665,2665,1482
20240618,115400,1061073945,2665,2665,2665,2655,206
20240618,115300,1060526955,2665,2665,2665,2665,493
20240618,115200,1059213110,2665,2665,2665,2665,0
20240618,115100,1059213110,2665,2660,2665,2660,1960
20240618,115000,1053993745,2660,2660,2660,2660,885
20240618,114900,1051639645,2665,2665,2665,2665,409
20240618,114800,1050549660,2665,2665,2665,2665,552
20240618,114700,1049078580,2670,2670,2670,2665,14
20240618,114600,1049041205,2670,2670,2670,2665,573
20240618,114500,1047514145,2670,2660,2670,2660,138
20240618,114400,1047146570,2660,2660,2660,2660,0
20240618,114300,1047146570,2660,2660,2660,2660,1171
20240618,114200,1044031710,2660,2660,2660,2660,50
20240618,114100,1043898710,2660,2660,2660,2660,270
20240618,114000,1043180510,2670,2660,2670,2660,21
20240618,113900,1043124630,2655,2655,2655,2655,412
20240618,113800,1042030770,2655,2670,2670,2655,3505
20240618,113700,1032706215,2665,2665,2670,2660,44897
20240618,113600,913053525,2665,2665,2665,2665,3260
20240618,113500,904365625,2665,2670,2670,2665,1235
20240618,113400,901074345,2665,2665,2665,2665,133
20240618,113300,900719900,2665,2670,2670,2665,154
20240618,113200,900308740,2670,2665,2670,2665,124
20240618,113100,899978275,2670,2675,2675,2665,4330
20240618,113000,888434865,2665,2665,2670,2665,6570
20240618,112900,870905815,2665,2665,2670,2665,2381
20240618,112800,864560445,2665,2665,2665,2665,0
20240618,112700,864560445,2665,2665,2665,2665,0
20240618,112600,864560445,2665,2665,2665,2665,1363
20240618,112500,860928050,2665,2665,2665,2665,1
20240618,112400,860925385,2670,2675,2675,2670,51
20240618,112300,860789210,2670,2670,2670,2665,3533
20240618,112200,851358800,2665,2670,2670,2665,10001
20240618,112100,824706130,2675,2675,2675,2665,208
20240618,112000,824151735,2675,2670,2675,2665,918
20240618,111900,821699610,2675,2675,2675,2675,22
20240618,111800,821640760,2680,2665,2680,2665,5403
20240618,111700,807196740,2665,2665,2665,2665,1600
20240618,111600,802932740,2670,2665,2670,2665,1011
20240618,111500,800238370,2665,2665,2665,2665,493
20240618,111400,798924525,2665,2665,2665,2665,1554
20240618,111300,794783115,2665,2670,2670,2665,48
20240618,111200,794655025,2665,2665,2665,2665,1
20240618,111100,794652360,2670,2670,2670,2670,665
20240618,111000,792876810,2670,2665,2670,2665,3566
20240618,110900,783356200,2665,2670,2670,2665,4
20240618,110800,783345530,2665,2665,2670,2665,1223
20240618,110700,780086230,2665,2670,2670,2665,43
20240618,110600,779971580,2670,2665,2670,2665,372
20240618,110500,778978745,2670,2665,2670,2665,2907
20240618,110400,771227320,2670,2670,2670,2665,1524
20240618,110300,767164595,2670,2670,2670,2670,664
20240618,110200,765391715,2670,2670,2670,2665,1285
20240618,110100,761967180,2665,2670,2670,2665,2578
20240618,110000,755096805,2665,2665,2670,2665,1502
20240618,105900,751093960,2665,2665,2665,2665,503
20240618,105800,749753465,2670,2665,2670,2665,193
20240618,105700,749239115,2665,2665,2670,2665,11
20240618,105600,749209795,2665,2665,2670,2665,513
20240618,105500,747840140,2670,2670,2670,2665,306
20240618,105400,747024145,2665,2665,2670,2665,867
20240618,105300,744713090,2670,2670,2670,2665,225
20240618,105200,744113440,2670,2665,2670,2665,339
20240618,105100,743209360,2665,2665,2665,2665,2717
20240618,105000,735968555,2670,2670,2670,2670,254
20240618,104900,735290375,2665,2670,2670,2665,2613
20240618,104800,728313735,2670,2665,2670,2665,7137
20240618,104700,709263725,2665,2665,2670,2665,498
20240618,104600,707936540,2665,2665,2670,2665,243
20240618,104500,707288190,2670,2665,2670,2665,1397
20240618,104400,703563435,2670,2670,2670,2670,0
20240618,104300,703563435,2670,2665,2670,2665,5
20240618,104200,703550105,2670,2665,2670,2665,12
20240618,104100,703518115,2670,2665,2670,2665,19
20240618,104000,703467460,2665,2665,2670,2665,159
20240618,103900,703043710,2665,2670,2670,2665,121
20240618,103800,702721235,2665,2660,2665,2660,2931
20240618,103700,694910170,2660,2660,2665,2660,363
20240618,103600,693944090,2660,2665,2665,2660,377
20240618,103500,692939395,2660,2660,2665,2660,43
20240618,103400,692824880,2660,2660,2665,2660,684
20240618,103300,691004630,2660,2650,2660,2650,3060
20240618,103200,682889090,2655,2655,2660,2650,1003
20240618,103100,680230595,2660,2660,2660,2660,200
20240618,103000,679698595,2660,2660,2660,2650,3647
20240618,102900,670032015,2650,2655,2655,2650,833
20240618,102800,667820405,2655,2650,2655,2645,2315
20240618,102700,661692170,2660,2660,2660,2660,1
20240618,102600,661689510,2655,2650,2660,2650,74
20240618,102500,661493385,2660,2660,2660,2650,1251
20240618,102400,658175930,2650,2655,2660,2650,2897
20240618,102300,650496560,2660,2655,2660,2655,1934
20240618,102200,645361785,2660,2660,2665,2660,396
20240618,102100,644308420,2660,2660,2665,2660,736
20240618,102000,642350650,2660,2660,2665,2660,351
20240618,101900,641416745,2665,2660,2665,2660,540
20240618,101800,639979305,2670,2670,2670,2670,0
20240618,101700,639979305,2670,2655,2670,2650,3448
20240618,101600,630840380,2655,2655,2655,2655,2973
20240618,101500,622947065,2660,2660,2660,2655,62
20240618,101400,622782395,2660,2660,2660,2660,6721
20240618,101300,604904535,2665,2660,2665,2660,796
20240618,101200,602785795,2660,2665,2665,2660,2705
20240618,101100,595577995,2665,2660,2665,2660,1005
20240618,101000,592899690,2665,2665,2665,2660,327
20240618,100900,592028520,2660,2660,2660,2660,1123
20240618,100800,589041340,2665,2660,2665,2660,1206
20240618,100700,585833350,2660,2665,2665,2660,1020
20240618,100600,583115055,2665,2665,2665,2665,3210
20240618,100500,574560405,2665,2665,2670,2665,1185
20240618,100400,571402375,2665,2665,2670,2665,2264
20240618,100300,565368805,2665,2670,2670,2665,242
20240618,100200,564723860,2665,2665,2665,2660,1038
20240618,100100,561957595,2665,2665,2670,2660,2603
20240618,100000,555021140,2670,2670,2670,2665,452
20240618,095900,553816550,2665,2665,2670,2665,661
20240618,095800,552054950,2665,2670,2670,2665,175
20240618,095700,551588560,2670,2670,2670,2665,806
20240618,095600,549440040,2670,2665,2670,2665,325
20240618,095500,548572915,2660,2665,2670,2660,455
20240618,095400,547361465,2665,2665,2665,2665,403
20240618,095300,546287470,2665,2665,2665,2665,235
20240618,095200,545661195,2665,2665,2665,2665,466
20240618,095100,544419305,2660,2665,2670,2660,1944
20240618,095000,539237670,2670,2670,2670,2670,8882
20240618,094900,515522730,2670,2675,2675,2670,1511
20240618,094800,511486435,2675,2680,2680,2675,1924
20240618,094700,506336485,2680,2675,2680,2675,851
20240618,094600,504060050,2675,2670,2675,2670,572
20240618,094500,502532650,2670,2675,2680,2670,2453
20240618,094400,495972035,2670,2675,2685,2670,871
20240618,094300,493645185,2675,2685,2695,2675,72661
20240618,094200,298896950,2695,2680,2695,2675,12775
20240618,094100,264603170,2670,2675,2680,2670,8431
20240618,094000,242054025,2670,2660,2670,2660,6956
20240618,093900,223503630,2660,2660,2665,2660,393
20240618,093800,222458090,2660,2660,2665,2655,3445
20240618,093700,213296995,2660,2660,2665,2660,151
20240618,093600,212895330,2660,2660,2665,2660,2441
20240618,093500,206390345,2660,2655,2660,2655,832
20240618,093400,204179405,2655,2660,2660,2655,453
20240618,093300,202974450,2660,2660,2665,2660,538
20240618,093200,201543365,2665,2660,2665,2655,2874
20240618,093100,193898770,2650,2655,2660,2650,4327
20240618,093000,182409970,2655,2655,2655,2655,169
20240618,092900,181961275,2650,2655,2655,2650,360
20240618,092800,181007065,2655,2660,2660,2655,1784
20240618,092700,176269790,2660,2660,2660,2660,1477
20240618,092600,172340970,2665,2660,2665,2660,963
20240618,092500,169779380,2660,2660,2660,2655,1753
20240618,092400,165120705,2655,2655,2660,2655,250
20240618,092300,164456480,2660,2655,2660,2655,2838
20240618,092200,156907500,2660,2660,2660,2650,2263
20240618,092100,150902185,2660,2660,2660,2655,816
20240618,092000,148732690,2660,2660,2660,2660,455
20240618,091900,147522390,2660,2660,2660,2655,425
20240618,091800,146393480,2660,2660,2665,2660,142
20240618,091700,146015710,2665,2660,2665,2660,2084
20240618,091600,140472255,2665,2660,2665,2660,942
20240618,091500,137963575,2660,2665,2665,2655,5536
20240618,091400,123262605,2655,2665,2665,2655,2367
20240618,091300,116965110,2665,2660,2665,2660,170
20240618,091200,116512895,2660,2660,2665,2660,474
20240618,091100,115251305,2665,2660,2665,2660,1663
20240618,091000,110827710,2660,2665,2665,2660,123
20240618,090900,110499925,2665,2665,2670,2665,2297
20240618,090800,104378235,2665,2665,2665,2660,380
20240618,090700,103367350,2665,2665,2670,2665,1461
20240618,090600,99473770,2665,2665,2670,2665,2086
20240618,090500,93912070,2670,2675,2675,2670,736
20240618,090400,91944315,2675,2680,2680,2675,3127
20240618,090300,83579355,2680,2665,2680,2665,5731
20240618,090200,68261410,2665,2660,2670,2650,1417
20240618,090100,64481490,2660,2655,2670,2650,9068
20240618,090000,40319680,2670,2635,2670,2635,14893