stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,193800,2246742615,2650,2650,2650,2650,10991
20240617,193700,2246742615,2650,2650,2650,2650,0
20240617,193600,2246742615,2650,2650,2650,2650,0
20240617,193500,2246742615,2650,2650,2650,2650,0
20240617,193400,2246742615,2650,2650,2650,2650,0
20240617,193300,2246742615,2650,2650,2650,2650,0
20240617,193200,2246742615,2650,2650,2650,2650,0
20240617,193100,2246742615,2650,2650,2650,2650,0
20240617,193000,2246742615,2650,2650,2650,2650,0
20240617,192900,2246742615,2650,2650,2650,2650,0
20240617,192800,2246742615,2650,2650,2650,2650,0
20240617,192700,2246742615,2650,2650,2650,2650,0
20240617,192600,2246742615,2650,2650,2650,2650,0
20240617,192500,2246742615,2650,2650,2650,2650,0
20240617,192400,2246742615,2650,2650,2650,2650,0
20240617,192300,2246742615,2650,2650,2650,2650,0
20240617,192200,2246742615,2650,2650,2650,2650,0
20240617,192100,2246742615,2650,2650,2650,2650,0
20240617,192000,2246742615,2650,2650,2650,2650,0
20240617,191900,2246742615,2650,2650,2650,2650,0
20240617,191800,2246742615,2650,2650,2650,2650,0
20240617,191700,2246742615,2650,2650,2650,2650,0
20240617,191600,2246742615,2650,2650,2650,2650,0
20240617,191500,2246742615,2650,2650,2650,2650,0
20240617,191400,2246742615,2650,2650,2650,2650,0
20240617,191300,2246742615,2650,2650,2650,2650,0
20240617,191200,2246742615,2650,2650,2650,2650,0
20240617,191100,2246742615,2650,2650,2650,2650,0
20240617,191000,2246742615,2650,2650,2650,2650,0
20240617,190900,2246742615,2650,2650,2650,2650,0
20240617,190800,2246742615,2650,2650,2650,2650,10991
20240617,190700,2246742615,2650,2650,2650,2650,0
20240617,190600,2246742615,2650,2650,2650,2650,0
20240617,190500,2246742615,2650,2650,2650,2650,0
20240617,190400,2246742615,2650,2650,2650,2650,0
20240617,190300,2246742615,2650,2650,2650,2650,0
20240617,190200,2246742615,2650,2650,2650,2650,0
20240617,190100,2246742615,2650,2650,2650,2650,0
20240617,190000,2246742615,2650,2650,2650,2650,0
20240617,185900,2246742615,2650,2650,2650,2650,0
20240617,185800,2246742615,2650,2650,2650,2650,0
20240617,185700,2246742615,2650,2650,2650,2650,0
20240617,185600,2246742615,2650,2650,2650,2650,0
20240617,185500,2246742615,2650,2650,2650,2650,0
20240617,185400,2246742615,2650,2650,2650,2650,0
20240617,185300,2246742615,2650,2650,2650,2650,0
20240617,185200,2246742615,2650,2650,2650,2650,0
20240617,185100,2246742615,2650,2650,2650,2650,0
20240617,185000,2246742615,2650,2650,2650,2650,0
20240617,184900,2246742615,2650,2650,2650,2650,0
20240617,184800,2246742615,2650,2650,2650,2650,0
20240617,184700,2246742615,2650,2650,2650,2650,0
20240617,184600,2246742615,2650,2650,2650,2650,0
20240617,184500,2246742615,2650,2650,2650,2650,0
20240617,184400,2246742615,2650,2650,2650,2650,0
20240617,184300,2246742615,2650,2650,2650,2650,0
20240617,184200,2246742615,2650,2650,2650,2650,0
20240617,184100,2246742615,2650,2650,2650,2650,0
20240617,184000,2246742615,2650,2650,2650,2650,0
20240617,183900,2246742615,2650,2650,2650,2650,0
20240617,183800,2246742615,2650,2650,2650,2650,10991
20240617,183700,2246742615,2650,2650,2650,2650,0
20240617,183600,2246742615,2650,2650,2650,2650,0
20240617,183500,2246742615,2650,2650,2650,2650,0
20240617,183400,2246742615,2650,2650,2650,2650,0
20240617,183300,2246742615,2650,2650,2650,2650,0
20240617,183200,2246742615,2650,2650,2650,2650,0
20240617,183100,2246742615,2650,2650,2650,2650,0
20240617,183000,2246742615,2650,2650,2650,2650,0
20240617,182900,2246742615,2650,2650,2650,2650,0
20240617,182800,2246742615,2650,2650,2650,2650,0
20240617,182700,2246742615,2650,2650,2650,2650,0
20240617,182600,2246742615,2650,2650,2650,2650,0
20240617,182500,2246742615,2650,2650,2650,2650,0
20240617,182400,2246742615,2650,2650,2650,2650,0
20240617,182300,2246742615,2650,2650,2650,2650,0
20240617,182200,2246742615,2650,2650,2650,2650,0
20240617,182100,2246742615,2650,2650,2650,2650,0
20240617,182000,2246742615,2650,2650,2650,2650,0
20240617,181900,2246742615,2650,2650,2650,2650,0
20240617,181800,2246742615,2650,2650,2650,2650,0
20240617,181700,2246742615,2650,2650,2650,2650,0
20240617,181600,2246742615,2650,2650,2650,2650,0
20240617,181500,2246742615,2650,2650,2650,2650,0
20240617,181400,2246742615,2650,2650,2650,2650,0
20240617,181300,2246742615,2650,2650,2650,2650,0
20240617,181200,2246742615,2650,2650,2650,2650,0
20240617,181100,2246742615,2650,2650,2650,2650,0
20240617,181000,2246742615,2650,2650,2650,2650,0
20240617,180900,2246742615,2650,2650,2650,2650,0
20240617,180800,2246742615,2650,2650,2650,2650,10991
20240617,180700,2246742615,2650,2650,2650,2650,0
20240617,180600,2246742615,2650,2650,2650,2650,0
20240617,180500,2246742615,2650,2650,2650,2650,0
20240617,180400,2246742615,2650,2650,2650,2650,0
20240617,180300,2246742615,2650,2650,2650,2650,0
20240617,180200,2246742615,2650,2650,2650,2650,0
20240617,180100,2246742615,2650,2650,2650,2650,0
20240617,180000,2246742615,2650,2650,2650,2650,0
20240617,175900,2246742615,2650,2650,2650,2650,0
20240617,175800,2246742615,2650,2650,2650,2650,0
20240617,175700,2246742615,2650,2650,2650,2650,0
20240617,175600,2246742615,2650,2650,2650,2650,0
20240617,175500,2246742615,2650,2650,2650,2650,0
20240617,175400,2246742615,2650,2650,2650,2650,0
20240617,175300,2246742615,2650,2650,2650,2650,0
20240617,175200,2246742615,2650,2650,2650,2650,0
20240617,175100,2246742615,2650,2650,2650,2650,0
20240617,175000,2246742615,2650,2650,2650,2650,0
20240617,174900,2246742615,2650,2650,2650,2650,0
20240617,174800,2246742615,2650,2650,2650,2650,0
20240617,174700,2246742615,2650,2650,2650,2650,0
20240617,174600,2246742615,2650,2650,2650,2650,0
20240617,174500,2246742615,2650,2650,2650,2650,0
20240617,174400,2246742615,2650,2650,2650,2650,0
20240617,174300,2246742615,2650,2650,2650,2650,0
20240617,174200,2246742615,2650,2650,2650,2650,0
20240617,174100,2246742615,2650,2650,2650,2650,0
20240617,174000,2246742615,2650,2650,2650,2650,0
20240617,173900,2246742615,2650,2650,2650,2650,0
20240617,173800,2246742615,2650,2650,2650,2650,10991
20240617,173700,2246742615,2650,2650,2650,2650,0
20240617,173600,2246742615,2650,2650,2650,2650,0
20240617,173500,2246742615,2650,2650,2650,2650,0
20240617,173400,2246742615,2650,2650,2650,2650,0
20240617,173300,2246742615,2650,2650,2650,2650,0
20240617,173200,2246742615,2650,2650,2650,2650,0
20240617,173100,2246742615,2650,2650,2650,2650,0
20240617,173000,2246742615,2650,2650,2650,2650,0
20240617,172900,2246742615,2650,2650,2650,2650,0
20240617,172800,2246742615,2650,2650,2650,2650,0
20240617,172700,2246742615,2650,2650,2650,2650,0
20240617,172600,2246742615,2650,2650,2650,2650,0
20240617,172500,2246742615,2650,2650,2650,2650,0
20240617,172400,2246742615,2650,2650,2650,2650,0
20240617,172300,2246742615,2650,2650,2650,2650,0
20240617,172200,2246742615,2650,2650,2650,2650,0
20240617,172100,2246742615,2650,2650,2650,2650,0
20240617,172000,2246742615,2650,2650,2650,2650,0
20240617,171900,2246742615,2650,2650,2650,2650,0
20240617,171800,2246742615,2650,2650,2650,2650,0
20240617,171700,2246742615,2650,2650,2650,2650,0
20240617,171600,2246742615,2650,2650,2650,2650,0
20240617,171500,2246742615,2650,2650,2650,2650,0
20240617,171400,2246742615,2650,2650,2650,2650,0
20240617,171300,2246742615,2650,2650,2650,2650,0
20240617,171200,2246742615,2650,2650,2650,2650,0
20240617,171100,2246742615,2650,2650,2650,2650,0
20240617,171000,2246742615,2650,2650,2650,2650,0
20240617,170900,2246742615,2650,2650,2650,2650,0
20240617,170800,2246742615,2650,2650,2650,2650,10991
20240617,170700,2246742615,2650,2650,2650,2650,0
20240617,170600,2246742615,2650,2650,2650,2650,0
20240617,170500,2246742615,2650,2650,2650,2650,0
20240617,170400,2246742615,2650,2650,2650,2650,0
20240617,170300,2246742615,2650,2650,2650,2650,0
20240617,170200,2246742615,2650,2650,2650,2650,0
20240617,170100,2246742615,2650,2650,2650,2650,0
20240617,170000,2246742615,2650,2650,2650,2650,0
20240617,165900,2246742615,2650,2650,2650,2650,0
20240617,165800,2246742615,2650,2650,2650,2650,0
20240617,165700,2246742615,2650,2650,2650,2650,0
20240617,165600,2246742615,2650,2650,2650,2650,0
20240617,165500,2246742615,2650,2650,2650,2650,0
20240617,165400,2246742615,2650,2650,2650,2650,0
20240617,165300,2246742615,2650,2650,2650,2650,0
20240617,165200,2246742615,2650,2650,2650,2650,0
20240617,165100,2246742615,2650,2650,2650,2650,0
20240617,165000,2246742615,2650,2650,2650,2650,0
20240617,164900,2246742615,2650,2650,2650,2650,0
20240617,164800,2246742615,2650,2650,2650,2650,0
20240617,164700,2246742615,2650,2650,2650,2650,0
20240617,164600,2246742615,2650,2650,2650,2650,0
20240617,164500,2246742615,2650,2650,2650,2650,0
20240617,164400,2246742615,2650,2650,2650,2650,0
20240617,164300,2246742615,2650,2650,2650,2650,0
20240617,164200,2246742615,2650,2650,2650,2650,0
20240617,164100,2246742615,2650,2650,2650,2650,0
20240617,164000,2246742615,2650,2650,2650,2650,0
20240617,163900,2246742615,2650,2650,2650,2650,0
20240617,163800,2246742615,2650,2650,2650,2650,10991
20240617,163700,2246742615,2650,2650,2650,2650,0
20240617,163600,2246742615,2650,2650,2650,2650,0
20240617,163500,2246742615,2650,2650,2650,2650,0
20240617,163400,2246742615,2650,2650,2650,2650,0
20240617,163300,2246742615,2650,2650,2650,2650,0
20240617,163200,2246742615,2650,2650,2650,2650,0
20240617,163100,2246742615,2650,2650,2650,2650,0
20240617,163000,2246742615,2650,2650,2650,2650,0
20240617,162900,2246742615,2650,2650,2650,2650,0
20240617,162800,2246742615,2650,2650,2650,2650,0
20240617,162700,2246742615,2650,2650,2650,2650,0
20240617,162600,2246742615,2650,2650,2650,2650,0
20240617,162500,2246742615,2650,2650,2650,2650,0
20240617,162400,2246742615,2650,2650,2650,2650,0
20240617,162300,2246742615,2650,2650,2650,2650,0
20240617,162200,2246742615,2650,2650,2650,2650,0
20240617,162100,2246742615,2650,2650,2650,2650,0
20240617,162000,2246742615,2650,2650,2650,2650,0
20240617,161900,2246742615,2650,2650,2650,2650,0
20240617,161800,2246742615,2650,2650,2650,2650,0
20240617,161700,2246742615,2650,2650,2650,2650,0
20240617,161600,2246742615,2650,2650,2650,2650,0
20240617,161500,2246742615,2650,2650,2650,2650,0
20240617,161400,2246742615,2650,2650,2650,2650,0
20240617,161300,2246742615,2650,2650,2650,2650,0
20240617,161200,2246742615,2650,2650,2650,2650,0
20240617,161100,2246742615,2650,2650,2650,2650,0
20240617,161000,2246742615,2650,2650,2650,2650,0
20240617,160900,2246742615,2650,2650,2650,2650,0
20240617,160800,2246742615,2650,2650,2650,2650,10991
20240617,160700,2246742615,2650,2650,2650,2650,0
20240617,160600,2246742615,2650,2650,2650,2650,0
20240617,160500,2246742615,2650,2650,2650,2650,0
20240617,160400,2246742615,2650,2650,2650,2650,0
20240617,160300,2246742615,2650,2650,2650,2650,0
20240617,160200,2246742615,2650,2650,2650,2650,0
20240617,160100,2246742615,2650,2650,2650,2650,0
20240617,160000,2246742615,2650,2650,2650,2650,0
20240617,155900,2246742615,2650,2650,2650,2650,0
20240617,155800,2246742615,2650,2650,2650,2650,0
20240617,155700,2246742615,2650,2650,2650,2650,0
20240617,155600,2246742615,2650,2650,2650,2650,0
20240617,155500,2246742615,2650,2650,2650,2650,0
20240617,155400,2246742615,2650,2650,2650,2650,0
20240617,155300,2246742615,2650,2650,2650,2650,0
20240617,155200,2246742615,2650,2650,2650,2650,0
20240617,155100,2246742615,2650,2650,2650,2650,0
20240617,155000,2246742615,2650,2650,2650,2650,0
20240617,154900,2246742615,2650,2650,2650,2650,0
20240617,154800,2246742615,2650,2650,2650,2650,0
20240617,154700,2246742615,2650,2650,2650,2650,0
20240617,154600,2246742615,2650,2650,2650,2650,0
20240617,154500,2246742615,2650,2650,2650,2650,0
20240617,154400,2246742615,2650,2650,2650,2650,0
20240617,154300,2246742615,2650,2650,2650,2650,0
20240617,154200,2246742615,2650,2650,2650,2650,0
20240617,154100,2246742615,2650,2650,2650,2650,0
20240617,154000,2246742615,2650,2650,2650,2650,0
20240617,153900,2246742615,2650,2650,2650,2650,0
20240617,153800,2246742615,2650,2650,2650,2650,10991
20240617,153700,2246742615,2650,2650,2650,2650,0
20240617,153600,2246742615,2650,2650,2650,2650,0
20240617,153500,2246742615,2650,2650,2650,2650,0
20240617,153400,2246742615,2650,2650,2650,2650,0
20240617,153300,2246742615,2650,2650,2650,2650,0
20240617,153200,2246742615,2650,2650,2650,2650,0
20240617,153100,2246742615,2650,2650,2650,2650,0
20240617,153000,2246742615,2650,2650,2650,2650,10991
20240617,152900,2217616465,2650,2650,2650,2650,0
20240617,152800,2217616465,2650,2650,2650,2650,0
20240617,152700,2217616465,2650,2650,2650,2650,0
20240617,152600,2217616465,2650,2650,2650,2650,0
20240617,152500,2217616465,2650,2650,2650,2650,0
20240617,152400,2217616465,2650,2650,2650,2650,0
20240617,152300,2217616465,2650,2650,2650,2650,0
20240617,152200,2217616465,2650,2650,2650,2650,0
20240617,152100,2217616465,2650,2650,2650,2650,0
20240617,152000,2217616465,2650,2650,2650,2650,0
20240617,151900,2217616465,2650,2645,2650,2640,7222
20240617,151800,2198521385,2645,2650,2650,2645,869
20240617,151700,2196222865,2650,2645,2650,2645,141
20240617,151600,2195849905,2640,2645,2650,2640,3471
20240617,151500,2186669985,2645,2650,2650,2645,1295
20240617,151400,2183238250,2650,2645,2650,2645,542
20240617,151300,2181804650,2650,2650,2650,2645,1666
20240617,151200,2177395550,2650,2645,2650,2640,2259
20240617,151100,2171419610,2640,2640,2645,2640,4049
20240617,151000,2160727730,2640,2645,2645,2640,2974
20240617,150900,2152875930,2640,2635,2645,2635,14953
20240617,150800,2113404640,2630,2635,2640,2630,11416
20240617,150700,2083362495,2640,2640,2640,2640,50
20240617,150600,2083230495,2640,2645,2645,2640,1423
20240617,150500,2079473540,2645,2645,2645,2635,14915
20240617,150400,2040136050,2640,2645,2645,2640,4390
20240617,150300,2028541365,2645,2645,2645,2640,7865
20240617,150200,2007777695,2640,2650,2650,2640,5751
20240617,150100,1992574055,2645,2650,2650,2645,289
20240617,150000,1991809295,2650,2650,2650,2645,147
20240617,145900,1991419895,2655,2650,2655,2645,3003
20240617,145800,1983473655,2655,2655,2655,2650,401
20240617,145700,1982410000,2655,2645,2655,2645,1117
20240617,145600,1979452410,2655,2660,2660,2645,6203
20240617,145500,1963045435,2645,2655,2660,2645,8523
20240617,145400,1940474760,2660,2655,2660,2655,606
20240617,145300,1938864550,2660,2655,2660,2655,404
20240617,145200,1937791910,2660,2655,2660,2655,2851
20240617,145100,1930222480,2655,2660,2665,2655,1021
20240617,145000,1927509165,2660,2655,2660,2655,355
20240617,144900,1926566635,2655,2665,2665,2655,1556
20240617,144800,1922435050,2660,2665,2665,2660,1854
20240617,144700,1917503400,2665,2650,2665,2650,29272
20240617,144600,1839916910,2650,2645,2650,2645,45
20240617,144500,1839797815,2650,2650,2650,2645,103
20240617,144400,1839525365,2645,2650,2650,2645,73
20240617,144300,1839332180,2645,2650,2650,2645,770
20240617,144200,1837295505,2650,2650,2650,2645,576
20240617,144100,1835771905,2650,2650,2650,2645,267
20240617,144000,1835065660,2645,2650,2650,2645,168
20240617,143900,1834620510,2650,2650,2650,2650,78
20240617,143800,1834413810,2645,2650,2650,2645,344
20240617,143700,1833503825,2650,2645,2650,2645,568
20240617,143600,1832001460,2645,2650,2650,2645,1465
20240617,143500,1828121210,2650,2650,2650,2650,7087
20240617,143400,1809340660,2650,2650,2655,2650,437
20240617,143300,1808182600,2650,2655,2655,2650,1190
20240617,143200,1805029085,2650,2650,2655,2650,1251
20240617,143100,1801713680,2650,2650,2650,2650,94
20240617,143000,1801464580,2655,2655,2655,2655,2
20240617,142900,1801459270,2655,2655,2655,2655,42
20240617,142800,1801347760,2650,2655,2655,2650,62
20240617,142700,1801183160,2655,2655,2655,2655,508
20240617,142600,1799834420,2655,2655,2655,2650,6495
20240617,142500,1782620630,2655,2655,2655,2655,80
20240617,142400,1782408230,2650,2655,2655,2650,752
20240617,142300,1780415420,2650,2650,2655,2650,2342
20240617,142200,1774208935,2650,2650,2655,2650,1616
20240617,142100,1769926530,2650,2650,2655,2650,1542
20240617,142000,1765835200,2650,2650,2655,2650,761
20240617,141900,1763816045,2650,2650,2655,2650,364
20240617,141800,1762851190,2650,2655,2655,2650,356
20240617,141700,1761907500,2650,2655,2655,2650,34
20240617,141600,1761817390,2650,2650,2650,2650,0
20240617,141500,1761817390,2650,2650,2650,2650,0
20240617,141400,1761817390,2650,2655,2655,2650,3
20240617,141300,1761809435,2655,2655,2655,2655,1428
20240617,141200,1758018095,2650,2650,2650,2650,580
20240617,141100,1756481095,2650,2655,2655,2650,122
20240617,141000,1756157685,2655,2650,2655,2650,6505
20240617,140900,1738910930,2650,2655,2655,2650,739
20240617,140800,1736952570,2650,2655,2655,2650,1330
20240617,140700,1733427420,2655,2655,2655,2655,10
20240617,140600,1733400870,2655,2655,2660,2655,1276
20240617,140500,1730013085,2655,2655,2655,2655,57
20240617,140400,1729861750,2655,2655,2655,2650,799
20240617,140300,1727741470,2650,2655,2655,2650,1472
20240617,140200,1723840310,2655,2655,2655,2650,3102
20240617,140100,1715618480,2655,2655,2655,2655,205
20240617,140000,1715074205,2655,2655,2660,2655,1049
20240617,135900,1712289105,2655,2660,2660,2655,3169
20240617,135800,1703875405,2655,2655,2655,2650,2002
20240617,135700,1698567905,2655,2655,2655,2655,5444
20240617,135600,1684114085,2655,2660,2660,2655,2397
20240617,135500,1677749550,2660,2655,2660,2655,174
20240617,135400,1677287570,2655,2660,2660,2655,687
20240617,135300,1675463580,2655,2655,2660,2655,133
20240617,135200,1675110455,2655,2660,2660,2655,7
20240617,135100,1675091845,2660,2655,2660,2655,61
20240617,135000,1674929885,2655,2655,2655,2655,56
20240617,134900,1674781205,2655,2655,2655,2655,4010
20240617,134800,1664134655,2660,2660,2660,2655,4008
20240617,134700,1653482760,2660,2660,2660,2660,0
20240617,134600,1653482760,2660,2660,2660,2660,3
20240617,134500,1653474780,2655,2655,2655,2655,200
20240617,134400,1652943780,2660,2660,2660,2660,150
20240617,134300,1652544780,2665,2665,2665,2655,1002
20240617,134200,1649884450,2655,2660,2660,2655,306
20240617,134100,1649071490,2660,2660,2660,2660,1114
20240617,134000,1646108250,2660,2660,2660,2660,827
20240617,133900,1643908430,2660,2660,2660,2660,1000
20240617,133800,1641248430,2660,2660,2660,2660,2441
20240617,133700,1634755370,2655,2660,2660,2655,119
20240617,133600,1634438835,2655,2655,2655,2655,1
20240617,133500,1634436180,2655,2655,2655,2655,20
20240617,133400,1634383080,2660,2660,2660,2655,257
20240617,133300,1633700685,2665,2665,2665,2660,133
20240617,133200,1633346875,2655,2655,2660,2655,514
20240617,133100,1631982190,2655,2655,2660,2655,1865
20240617,133000,1627030450,2655,2660,2660,2655,111
20240617,132900,1626735495,2655,2660,2660,2655,18
20240617,132800,1626687655,2660,2660,2660,2660,23
20240617,132700,1626626475,2660,2665,2665,2660,3017
20240617,132600,1618601240,2665,2660,2665,2660,79
20240617,132500,1618391080,2655,2660,2665,2655,1047
20240617,132400,1615608515,2660,2665,2665,2660,334
20240617,132300,1614719060,2655,2655,2665,2655,202
20240617,132200,1614182680,2665,2660,2665,2660,474
20240617,132100,1612921815,2665,2660,2665,2660,108
20240617,132000,1612634510,2665,2660,2665,2660,2669
20240617,131900,1605534955,2660,2660,2660,2660,700
20240617,131800,1603672955,2660,2660,2660,2660,230
20240617,131700,1603061155,2655,2655,2660,2655,166
20240617,131600,1602619910,2655,2655,2660,2650,1164
20240617,131500,1599529880,2655,2655,2655,2655,25
20240617,131400,1599463505,2655,2655,2660,2655,16
20240617,131300,1599420990,2655,2660,2660,2655,82
20240617,131200,1599203220,2660,2655,2660,2650,1083
20240617,131100,1596328050,2655,2655,2660,2655,143
20240617,131000,1595948200,2660,2655,2660,2655,22
20240617,130900,1595889785,2660,2655,2660,2650,1113
20240617,130800,1592940265,2655,2655,2655,2655,33
20240617,130700,1592852650,2655,2655,2660,2655,2555
20240617,130600,1586069120,2655,2660,2660,2655,212
20240617,130500,1585506200,2655,2655,2655,2655,90
20240617,130400,1585267250,2655,2655,2655,2655,67
20240617,130300,1585089365,2660,2660,2660,2660,192
20240617,130200,1584578645,2660,2660,2660,2655,137
20240617,130100,1584214250,2660,2665,2665,2660,2326
20240617,130000,1578024575,2660,2660,2665,2660,3
20240617,125900,1578016590,2660,2660,2660,2660,1
20240617,125800,1578013930,2665,2665,2665,2660,325
20240617,125700,1577147920,2660,2660,2660,2660,767
20240617,125600,1575107700,2660,2655,2660,2655,1474
20240617,125500,1571192915,2655,2660,2660,2655,81
20240617,125400,1570977460,2660,2660,2660,2660,482
20240617,125300,1569695340,2660,2660,2660,2660,560
20240617,125200,1568205740,2655,2660,2660,2655,422
20240617,125100,1567083330,2660,2660,2660,2655,2021
20240617,125000,1561707475,2660,2655,2660,2650,657
20240617,124900,1559964010,2650,2655,2655,2650,2454
20240617,124800,1553448690,2655,2655,2660,2655,2210
20240617,124700,1547581135,2655,2655,2655,2655,2
20240617,124600,1547575825,2655,2655,2655,2655,5
20240617,124500,1547562550,2650,2655,2655,2650,1432
20240617,124400,1543767690,2655,2650,2655,2650,2536
20240617,124300,1537047180,2655,2650,2655,2650,721
20240617,124200,1535134925,2650,2660,2660,2650,332
20240617,124100,1534254615,2655,2660,2660,2655,964
20240617,124000,1531695060,2655,2655,2655,2655,49
20240617,123900,1531564965,2655,2655,2655,2655,10
20240617,123800,1531538415,2655,2660,2660,2655,159
20240617,123700,1531116185,2655,2660,2660,2655,851
20240617,123600,1528856775,2655,2655,2655,2655,6519
20240617,123500,1511548830,2655,2660,2660,2655,3
20240617,123400,1511540855,2660,2660,2665,2660,410
20240617,123300,1510450245,2660,2660,2660,2660,1019
20240617,123200,1507739705,2660,2660,2660,2660,532
20240617,123100,1506324585,2660,2660,2665,2660,181
20240617,123000,1505843120,2660,2660,2660,2660,423
20240617,122900,1504717940,2665,2660,2665,2660,125
20240617,122800,1504385435,2660,2660,2660,2660,6135
20240617,122700,1488066335,2660,2665,2665,2660,517
20240617,122600,1486691060,2665,2660,2665,2660,1247
20240617,122500,1483374035,2660,2660,2660,2660,827
20240617,122400,1481174215,2660,2660,2665,2660,3864
20240617,122300,1470895835,2665,2660,2665,2660,2
20240617,122200,1470890510,2665,2660,2665,2660,2054
20240617,122100,1465426860,2670,2670,2670,2670,0
20240617,122000,1465426860,2670,2665,2670,2665,3
20240617,121900,1465418860,2670,2660,2670,2660,1506
20240617,121800,1461405385,2660,2660,2660,2660,2574
20240617,121700,1454558545,2660,2660,2660,2660,194
20240617,121600,1454042505,2660,2660,2660,2655,1110
20240617,121500,1451094905,2660,2660,2665,2660,213
20240617,121400,1450528320,2660,2660,2660,2660,159
20240617,121300,1450105380,2660,2660,2660,2660,0
20240617,121200,1450105380,2660,2660,2660,2660,5
20240617,121100,1450092080,2660,2660,2660,2655,2257
20240617,121000,1444099730,2655,2655,2660,2655,1546
20240617,120900,1439995095,2665,2665,2665,2665,11
20240617,120800,1439965780,2670,2670,2670,2655,2508
20240617,120700,1433302650,2660,2660,2660,2660,593
20240617,120600,1431725270,2660,2670,2670,2655,757
20240617,120500,1429711470,2665,2655,2665,2655,3232
20240617,120400,1421107610,2660,2655,2660,2655,1545
20240617,120300,1417005520,2660,2660,2660,2660,1578
20240617,120200,1412808040,2655,2660,2660,2655,31
20240617,120100,1412725680,2655,2655,2655,2655,0
20240617,120000,1412725680,2655,2655,2655,2655,2935
20240617,115900,1404933255,2655,2660,2660,2655,1003
20240617,115800,1402270280,2660,2660,2660,2660,278
20240617,115700,1401530800,2660,2655,2660,2655,782
20240617,115600,1399454585,2655,2655,2655,2650,207
20240617,115500,1398905005,2655,2650,2655,2650,1731
20240617,115400,1394317750,2655,2650,2655,2650,1901
20240617,115300,1389280095,2655,2655,2655,2655,1658
20240617,115200,1384878105,2655,2655,2655,2655,0
20240617,115100,1384878105,2655,2660,2660,2655,2079
20240617,115000,1379358110,2660,2660,2660,2660,3940
20240617,114900,1368877710,2660,2660,2660,2660,2
20240617,114800,1368872390,2655,2650,2655,2650,4138
20240617,114700,1357900790,2650,2655,2655,2650,2261
20240617,114600,1351897840,2660,2650,2660,2650,5246
20240617,114500,1337983730,2650,2655,2655,2650,2059
20240617,114400,1332517635,2655,2655,2655,2650,1165
20240617,114300,1329424565,2655,2655,2655,2655,2090
20240617,114200,1323875615,2655,2655,2660,2655,644
20240617,114100,1322165790,2655,2655,2660,2650,2318
20240617,114000,1316022850,2655,2655,2655,2655,401
20240617,113900,1314958195,2655,2660,2660,2655,1842
20240617,113800,1310067320,2660,2660,2660,2660,938
20240617,113700,1307572240,2655,2655,2655,2655,1602
20240617,113600,1303318930,2665,2665,2665,2665,0
20240617,113500,1303318930,2665,2660,2665,2660,2
20240617,113400,1303313605,2660,2665,2665,2660,51
20240617,113300,1303177940,2650,2655,2655,2650,424
20240617,113200,1302054135,2665,2660,2665,2655,991
20240617,113100,1299421650,2665,2660,2670,2660,1002
20240617,113000,1296753310,2655,2655,2665,2655,1790
20240617,112900,1291994965,2655,2660,2660,2650,14100
20240617,112800,1254623635,2660,2665,2665,2655,999
20240617,112700,1251969510,2665,2665,2670,2655,75677
20240617,112600,1050633680,2675,2670,2675,2670,603
20240617,112500,1049023665,2670,2670,2675,2670,985
20240617,112400,1046393710,2670,2670,2670,2670,94
20240617,112300,1046142730,2670,2670,2670,2670,6
20240617,112200,1046126710,2670,2675,2675,2670,412
20240617,112100,1045025635,2675,2675,2675,2670,406
20240617,112000,1043940600,2670,2670,2670,2670,337
20240617,111900,1043040810,2675,2675,2675,2665,1158
20240617,111800,1039954525,2680,2675,2680,2675,6
20240617,111700,1039938470,2680,2675,2680,2670,42
20240617,111600,1039826210,2675,2680,2680,2670,418
20240617,111500,1038710055,2670,2680,2680,2670,1781
20240617,111400,1033953030,2680,2675,2680,2675,986
20240617,111300,1031315470,2670,2670,2680,2670,1439
20240617,111200,1027471290,2675,2675,2675,2675,324
20240617,111100,1026604590,2675,2675,2680,2665,6293
20240617,111000,1009802195,2675,2670,2675,2670,1771
20240617,110900,1005071775,2670,2670,2670,2670,1422
20240617,110800,1001275035,2675,2675,2680,2675,1228
20240617,110700,997990130,2675,2675,2675,2675,2268
20240617,110600,991923230,2680,2680,2680,2675,74
20240617,110500,991724935,2680,2680,2680,2680,4
20240617,110400,991714215,2680,2680,2680,2680,8
20240617,110300,991692775,2680,2675,2680,2675,21
20240617,110200,991636595,2675,2675,2675,2675,1225
20240617,110100,988359720,2680,2680,2680,2680,1
20240617,110000,988357040,2675,2675,2675,2675,200
20240617,105900,987822040,2675,2675,2680,2675,354
20240617,105800,986875085,2675,2675,2675,2670,238
20240617,105700,986239435,2670,2675,2675,2670,308
20240617,105600,985415785,2675,2675,2680,2675,1313
20240617,105500,981903505,2680,2680,2680,2680,0
20240617,105400,981903505,2680,2680,2680,2680,111
20240617,105300,981606025,2675,2680,2680,2675,1300
20240617,105200,978128440,2680,2680,2680,2675,172
20240617,105100,977668230,2675,2680,2680,2675,43
20240617,105000,977552995,2680,2680,2680,2680,36
20240617,104900,977456515,2680,2680,2680,2680,20
20240617,104800,977402915,2680,2675,2680,2675,651
20240617,104700,975661485,2670,2675,2675,2670,916
20240617,104600,973212695,2675,2675,2675,2670,439
20240617,104500,972039620,2675,2670,2675,2670,8
20240617,104400,972018255,2675,2680,2680,2675,342
20240617,104300,971103285,2680,2675,2680,2675,468
20240617,104200,969850365,2680,2680,2685,2675,2625
20240617,104100,962819000,2685,2680,2685,2680,56
20240617,104000,962668890,2685,2680,2685,2680,1503
20240617,103900,958640840,2680,2685,2685,2680,492
20240617,103800,957321255,2685,2680,2685,2680,199
20240617,103700,956787930,2680,2685,2685,2680,2182
20240617,103600,950937380,2685,2675,2685,2675,470
20240617,103500,949680120,2675,2675,2675,2675,1944
20240617,103400,944479920,2685,2680,2685,2680,7094
20240617,103300,925467835,2680,2685,2685,2680,10473
20240617,103200,897399595,2685,2680,2685,2680,542
20240617,103100,895946775,2680,2670,2680,2670,4607
20240617,103000,883613530,2670,2680,2680,2670,1256
20240617,102900,880257875,2680,2675,2680,2670,1116
20240617,102800,877276940,2680,2675,2680,2675,11
20240617,102700,877247510,2680,2670,2680,2665,1117
20240617,102600,874265675,2680,2675,2680,2670,715
20240617,102500,872355595,2680,2680,2680,2680,1
20240617,102400,872352915,2680,2680,2680,2670,674
20240617,102300,870550525,2680,2675,2680,2670,3292
20240617,102200,861760300,2680,2680,2680,2675,203
20240617,102100,861217030,2680,2675,2680,2670,121
20240617,102000,860893735,2680,2680,2680,2680,1372
20240617,101900,857216775,2680,2680,2680,2680,2031
20240617,101800,851773695,2680,2680,2680,2680,21
20240617,101700,851717415,2680,2680,2680,2680,0
20240617,101600,851717415,2680,2680,2680,2680,51
20240617,101500,851580735,2680,2680,2680,2680,22
20240617,101400,851521775,2680,2680,2680,2680,103
20240617,101300,851245735,2680,2680,2680,2670,755
20240617,101200,849225625,2680,2675,2680,2670,10088
20240617,101100,822248355,2675,2670,2675,2670,148
20240617,101000,821852600,2675,2675,2675,2670,632
20240617,100900,820164140,2675,2675,2675,2675,372
20240617,100800,819169040,2680,2680,2680,2670,6627
20240617,100700,801465045,2680,2680,2680,2680,257
20240617,100600,800776285,2685,2680,2685,2675,2397
20240617,100500,794360790,2680,2680,2685,2675,836
20240617,100400,792121275,2685,2685,2685,2680,353
20240617,100300,791175160,2685,2680,2685,2680,682
20240617,100200,789347350,2680,2680,2680,2670,18221
20240617,100100,740639830,2680,2685,2685,2680,1084
20240617,100000,737729655,2690,2695,2695,2690,2506
20240617,095900,730988490,2695,2690,2695,2685,1466
20240617,095800,727048290,2695,2690,2695,2680,1163
20240617,095700,723926370,2690,2695,2695,2690,47
20240617,095600,723799710,2695,2695,2695,2695,66
20240617,095500,723621840,2685,2695,2695,2685,467
20240617,095400,722365975,2695,2695,2695,2695,500
20240617,095300,721018475,2695,2695,2695,2690,1808
20240617,095200,716149295,2695,2690,2695,2685,12900
20240617,095100,681391310,2685,2685,2685,2685,2717
20240617,095000,674096165,2685,2685,2685,2680,880
20240617,094900,671734865,2685,2685,2685,2685,1
20240617,094800,671732180,2685,2685,2685,2670,3484
20240617,094700,662409925,2685,2685,2685,2685,0
20240617,094600,662409925,2685,2685,2685,2680,976
20240617,094500,659793695,2685,2685,2685,2680,205
20240617,094400,659243290,2690,2690,2690,2690,13
20240617,094300,659208320,2680,2690,2690,2680,2
20240617,094200,659202950,2690,2680,2690,2675,1072
20240617,094100,656331620,2680,2680,2680,2680,1035
20240617,094000,653557820,2685,2685,2685,2685,1061
20240617,093900,650709035,2690,2690,2690,2690,1506
20240617,093800,646657895,2685,2685,2690,2680,324
20240617,093700,645788525,2685,2690,2690,2685,1107
20240617,093600,642811770,2690,2680,2690,2675,1922
20240617,093500,637669915,2680,2690,2690,2670,8038
20240617,093400,616165985,2690,2685,2690,2685,1278
20240617,093300,612734515,2685,2685,2690,2685,181
20240617,093200,612247785,2685,2685,2690,2680,1447
20240617,093100,608368770,2690,2690,2690,2690,13
20240617,093000,608333800,2690,2685,2690,2670,4177
20240617,092900,597172810,2670,2680,2690,2670,5659
20240617,092800,582033500,2685,2685,2685,2670,4801
20240617,092700,569198220,2685,2680,2685,2675,16079
20240617,092600,526185460,2680,2685,2685,2680,1684
20240617,092500,521670275,2680,2690,2690,2680,1064
20240617,092400,518808795,2680,2690,2690,2680,2275
20240617,092300,512706995,2690,2690,2695,2690,354
20240617,092200,511754725,2695,2685,2695,2680,5234
20240617,092100,497671290,2680,2685,2685,2680,1052
20240617,092000,494849920,2685,2685,2685,2685,241
20240617,091900,494202835,2685,2680,2685,2680,292
20240617,091800,493420145,2680,2690,2695,2680,5554
20240617,091700,478462670,2690,2680,2690,2670,6194
20240617,091600,461860100,2680,2670,2680,2670,1029
20240617,091500,459102420,2670,2670,2680,2670,11746
20240617,091400,427700820,2670,2670,2670,2660,1686
20240617,091300,423208620,2670,2660,2670,2655,3229
20240617,091200,414608930,2660,2665,2670,2655,2435
20240617,091100,408127225,2660,2660,2670,2655,17682
20240617,091000,361121705,2665,2660,2670,2660,9616
20240617,090900,335527030,2665,2675,2675,2660,21935
20240617,090800,277079595,2665,2680,2680,2660,22342
20240617,090700,217453475,2680,2685,2690,2675,9814
20240617,090600,191169875,2685,2690,2695,2680,766
20240617,090500,189115005,2690,2700,2700,2680,17157
20240617,090400,143062840,2705,2700,2705,2695,1007
20240617,090300,140345195,2700,2690,2710,2690,4741
20240617,090200,127546125,2685,2700,2710,2685,16856
20240617,090100,82095800,2705,2705,2705,2690,13984
20240617,090000,44362940,2695,2695,2705,2695,10094