stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,183400,15418044240,2195,2195,2195,2195,43701
20240617,183300,15418044240,2195,2195,2195,2195,0
20240617,183200,15418044240,2195,2195,2195,2195,0
20240617,183100,15418044240,2195,2195,2195,2195,0
20240617,183000,15418044240,2195,2195,2195,2195,0
20240617,182900,15418044240,2195,2195,2195,2195,0
20240617,182800,15418044240,2195,2195,2195,2195,0
20240617,182700,15418044240,2195,2195,2195,2195,0
20240617,182600,15418044240,2195,2195,2195,2195,0
20240617,182500,15418044240,2195,2195,2195,2195,0
20240617,182400,15418044240,2195,2195,2195,2195,0
20240617,182300,15418044240,2195,2195,2195,2195,0
20240617,182200,15418044240,2195,2195,2195,2195,0
20240617,182100,15418044240,2195,2195,2195,2195,0
20240617,182000,15418044240,2195,2195,2195,2195,0
20240617,181900,15418044240,2195,2195,2195,2195,0
20240617,181800,15418044240,2195,2195,2195,2195,0
20240617,181700,15418044240,2195,2195,2195,2195,0
20240617,181600,15418044240,2195,2195,2195,2195,0
20240617,181500,15418044240,2195,2195,2195,2195,0
20240617,181400,15418044240,2195,2195,2195,2195,0
20240617,181300,15418044240,2195,2195,2195,2195,0
20240617,181200,15418044240,2195,2195,2195,2195,0
20240617,181100,15418044240,2195,2195,2195,2195,0
20240617,181000,15418044240,2195,2195,2195,2195,0
20240617,180900,15418044240,2195,2195,2195,2195,0
20240617,180800,15418044240,2195,2195,2195,2195,0
20240617,180700,15418044240,2195,2195,2195,2195,0
20240617,180600,15418044240,2195,2195,2195,2195,0
20240617,180500,15418044240,2195,2195,2195,2195,0
20240617,180400,15418044240,2195,2195,2195,2195,43701
20240617,180300,15418044240,2195,2195,2195,2195,0
20240617,180200,15418044240,2195,2195,2195,2195,0
20240617,180100,15418044240,2195,2195,2195,2195,0
20240617,180000,15418044240,2195,2195,2195,2195,0
20240617,175900,15418044240,2195,2195,2195,2195,0
20240617,175800,15418044240,2195,2195,2195,2195,0
20240617,175700,15418044240,2195,2195,2195,2195,0
20240617,175600,15418044240,2195,2195,2195,2195,0
20240617,175500,15418044240,2195,2195,2195,2195,0
20240617,175400,15418044240,2195,2195,2195,2195,0
20240617,175300,15418044240,2195,2195,2195,2195,0
20240617,175200,15418044240,2195,2195,2195,2195,0
20240617,175100,15418044240,2195,2195,2195,2195,0
20240617,175000,15418044240,2195,2195,2195,2195,0
20240617,174900,15418044240,2195,2195,2195,2195,0
20240617,174800,15418044240,2195,2195,2195,2195,0
20240617,174700,15418044240,2195,2195,2195,2195,0
20240617,174600,15418044240,2195,2195,2195,2195,0
20240617,174500,15418044240,2195,2195,2195,2195,0
20240617,174400,15418044240,2195,2195,2195,2195,0
20240617,174300,15418044240,2195,2195,2195,2195,0
20240617,174200,15418044240,2195,2195,2195,2195,0
20240617,174100,15418044240,2195,2195,2195,2195,0
20240617,174000,15418044240,2195,2195,2195,2195,0
20240617,173900,15418044240,2195,2195,2195,2195,0
20240617,173800,15418044240,2195,2195,2195,2195,0
20240617,173700,15418044240,2195,2195,2195,2195,0
20240617,173600,15418044240,2195,2195,2195,2195,0
20240617,173500,15418044240,2195,2195,2195,2195,0
20240617,173400,15418044240,2195,2195,2195,2195,43701
20240617,173300,15418044240,2195,2195,2195,2195,0
20240617,173200,15418044240,2195,2195,2195,2195,0
20240617,173100,15418044240,2195,2195,2195,2195,0
20240617,173000,15418044240,2195,2195,2195,2195,0
20240617,172900,15418044240,2195,2195,2195,2195,0
20240617,172800,15418044240,2195,2195,2195,2195,0
20240617,172700,15418044240,2195,2195,2195,2195,0
20240617,172600,15418044240,2195,2195,2195,2195,0
20240617,172500,15418044240,2195,2195,2195,2195,0
20240617,172400,15418044240,2195,2195,2195,2195,0
20240617,172300,15418044240,2195,2195,2195,2195,0
20240617,172200,15418044240,2195,2195,2195,2195,0
20240617,172100,15418044240,2195,2195,2195,2195,0
20240617,172000,15418044240,2195,2195,2195,2195,0
20240617,171900,15418044240,2195,2195,2195,2195,0
20240617,171800,15418044240,2195,2195,2195,2195,0
20240617,171700,15418044240,2195,2195,2195,2195,0
20240617,171600,15418044240,2195,2195,2195,2195,0
20240617,171500,15418044240,2195,2195,2195,2195,0
20240617,171400,15418044240,2195,2195,2195,2195,0
20240617,171300,15418044240,2195,2195,2195,2195,0
20240617,171200,15418044240,2195,2195,2195,2195,0
20240617,171100,15418044240,2195,2195,2195,2195,0
20240617,171000,15418044240,2195,2195,2195,2195,0
20240617,170900,15418044240,2195,2195,2195,2195,0
20240617,170800,15418044240,2195,2195,2195,2195,0
20240617,170700,15418044240,2195,2195,2195,2195,0
20240617,170600,15418044240,2195,2195,2195,2195,0
20240617,170500,15418044240,2195,2195,2195,2195,0
20240617,170400,15418044240,2195,2195,2195,2195,43701
20240617,170300,15418044240,2195,2195,2195,2195,0
20240617,170200,15418044240,2195,2195,2195,2195,0
20240617,170100,15418044240,2195,2195,2195,2195,0
20240617,170000,15418044240,2195,2195,2195,2195,0
20240617,165900,15418044240,2195,2195,2195,2195,0
20240617,165800,15418044240,2195,2195,2195,2195,0
20240617,165700,15418044240,2195,2195,2195,2195,0
20240617,165600,15418044240,2195,2195,2195,2195,0
20240617,165500,15418044240,2195,2195,2195,2195,0
20240617,165400,15418044240,2195,2195,2195,2195,0
20240617,165300,15418044240,2195,2195,2195,2195,0
20240617,165200,15418044240,2195,2195,2195,2195,0
20240617,165100,15418044240,2195,2195,2195,2195,0
20240617,165000,15418044240,2195,2195,2195,2195,0
20240617,164900,15418044240,2195,2195,2195,2195,0
20240617,164800,15418044240,2195,2195,2195,2195,0
20240617,164700,15418044240,2195,2195,2195,2195,0
20240617,164600,15418044240,2195,2195,2195,2195,0
20240617,164500,15418044240,2195,2195,2195,2195,0
20240617,164400,15418044240,2195,2195,2195,2195,0
20240617,164300,15418044240,2195,2195,2195,2195,0
20240617,164200,15418044240,2195,2195,2195,2195,0
20240617,164100,15418044240,2195,2195,2195,2195,0
20240617,164000,15418044240,2195,2195,2195,2195,0
20240617,163900,15418044240,2195,2195,2195,2195,0
20240617,163800,15418044240,2195,2195,2195,2195,0
20240617,163700,15418044240,2195,2195,2195,2195,0
20240617,163600,15418044240,2195,2195,2195,2195,0
20240617,163500,15418044240,2195,2195,2195,2195,0
20240617,163400,15418044240,2195,2195,2195,2195,43701
20240617,163300,15418044240,2195,2195,2195,2195,0
20240617,163200,15418044240,2195,2195,2195,2195,0
20240617,163100,15418044240,2195,2195,2195,2195,0
20240617,163000,15418044240,2195,2195,2195,2195,0
20240617,162900,15418044240,2195,2195,2195,2195,0
20240617,162800,15418044240,2195,2195,2195,2195,0
20240617,162700,15418044240,2195,2195,2195,2195,0
20240617,162600,15418044240,2195,2195,2195,2195,0
20240617,162500,15418044240,2195,2195,2195,2195,0
20240617,162400,15418044240,2195,2195,2195,2195,0
20240617,162300,15418044240,2195,2195,2195,2195,0
20240617,162200,15418044240,2195,2195,2195,2195,0
20240617,162100,15418044240,2195,2195,2195,2195,0
20240617,162000,15418044240,2195,2195,2195,2195,0
20240617,161900,15418044240,2195,2195,2195,2195,0
20240617,161800,15418044240,2195,2195,2195,2195,0
20240617,161700,15418044240,2195,2195,2195,2195,0
20240617,161600,15418044240,2195,2195,2195,2195,0
20240617,161500,15418044240,2195,2195,2195,2195,0
20240617,161400,15418044240,2195,2195,2195,2195,0
20240617,161300,15418044240,2195,2195,2195,2195,0
20240617,161200,15418044240,2195,2195,2195,2195,0
20240617,161100,15418044240,2195,2195,2195,2195,0
20240617,161000,15418044240,2195,2195,2195,2195,0
20240617,160900,15418044240,2195,2195,2195,2195,0
20240617,160800,15418044240,2195,2195,2195,2195,0
20240617,160700,15418044240,2195,2195,2195,2195,0
20240617,160600,15418044240,2195,2195,2195,2195,0
20240617,160500,15418044240,2195,2195,2195,2195,0
20240617,160400,15418044240,2195,2195,2195,2195,43701
20240617,160300,15418044240,2195,2195,2195,2195,0
20240617,160200,15418044240,2195,2195,2195,2195,0
20240617,160100,15418044240,2195,2195,2195,2195,0
20240617,160000,15418044240,2195,2195,2195,2195,0
20240617,155900,15418044240,2195,2195,2195,2195,0
20240617,155800,15418044240,2195,2195,2195,2195,0
20240617,155700,15418044240,2195,2195,2195,2195,0
20240617,155600,15418044240,2195,2195,2195,2195,0
20240617,155500,15418044240,2195,2195,2195,2195,0
20240617,155400,15418044240,2195,2195,2195,2195,0
20240617,155300,15418044240,2195,2195,2195,2195,0
20240617,155200,15418044240,2195,2195,2195,2195,0
20240617,155100,15418044240,2195,2195,2195,2195,0
20240617,155000,15418044240,2195,2195,2195,2195,0
20240617,154900,15418044240,2195,2195,2195,2195,0
20240617,154800,15418044240,2195,2195,2195,2195,0
20240617,154700,15418044240,2195,2195,2195,2195,0
20240617,154600,15418044240,2195,2195,2195,2195,0
20240617,154500,15418044240,2195,2195,2195,2195,0
20240617,154400,15418044240,2195,2195,2195,2195,0
20240617,154300,15418044240,2195,2195,2195,2195,0
20240617,154200,15418044240,2195,2195,2195,2195,0
20240617,154100,15418044240,2195,2195,2195,2195,0
20240617,154000,15418044240,2195,2195,2195,2195,0
20240617,153900,15418044240,2195,2195,2195,2195,0
20240617,153800,15418044240,2195,2195,2195,2195,0
20240617,153700,15418044240,2195,2195,2195,2195,0
20240617,153600,15418044240,2195,2195,2195,2195,0
20240617,153500,15418044240,2195,2195,2195,2195,0
20240617,153400,15418044240,2195,2195,2195,2195,43701
20240617,153300,15418044240,2195,2195,2195,2195,0
20240617,153200,15418044240,2195,2195,2195,2195,0
20240617,153100,15418044240,2195,2195,2195,2195,0
20240617,153000,15418044240,2195,2195,2195,2195,43701
20240617,152900,15322120545,2185,2185,2185,2185,0
20240617,152800,15322120545,2185,2185,2185,2185,0
20240617,152700,15322120545,2185,2185,2185,2185,0
20240617,152600,15322120545,2185,2185,2185,2185,0
20240617,152500,15322120545,2185,2185,2185,2185,0
20240617,152400,15322120545,2185,2185,2185,2185,0
20240617,152300,15322120545,2185,2185,2185,2185,0
20240617,152200,15322120545,2185,2185,2185,2185,0
20240617,152100,15322120545,2185,2185,2185,2185,0
20240617,152000,15322120545,2185,2185,2185,2185,0
20240617,151900,15322120545,2185,2195,2195,2180,16436
20240617,151800,15286170585,2195,2190,2195,2190,3830
20240617,151700,15277775695,2195,2185,2200,2185,6614
20240617,151600,15263265775,2185,2200,2210,2185,20445
20240617,151500,15218294365,2205,2200,2210,2190,27083
20240617,151400,15158634450,2205,2185,2205,2185,10914
20240617,151300,15134711525,2185,2185,2185,2180,4526
20240617,151200,15124826090,2185,2185,2190,2180,4983
20240617,151100,15113952445,2180,2180,2185,2180,5403
20240617,151000,15102167445,2180,2185,2185,2180,5638
20240617,150900,15089865725,2185,2185,2185,2180,5124
20240617,150800,15078690335,2195,2185,2195,2180,1883
20240617,150700,15074581535,2185,2190,2190,2185,980
20240617,150600,15072440035,2185,2185,2185,2180,7499
20240617,150500,15056065345,2185,2185,2195,2180,3374
20240617,150400,15048695915,2190,2190,2190,2185,8421
20240617,150300,15030292030,2190,2190,2190,2185,2158
20240617,150200,15025566580,2190,2200,2200,2190,6595
20240617,150100,15011115550,2200,2205,2205,2200,6264
20240617,150000,14997331370,2205,2200,2205,2195,5372
20240617,145900,14985492055,2200,2200,2200,2195,5473
20240617,145800,14973454360,2200,2195,2200,2195,1858
20240617,145700,14969368365,2200,2195,2200,2190,6202
20240617,145600,14955754170,2195,2195,2195,2185,3381
20240617,145500,14948343550,2190,2190,2195,2190,2920
20240617,145400,14941947045,2195,2185,2195,2185,4828
20240617,145300,14931379930,2185,2195,2200,2185,6168
20240617,145200,14917846285,2195,2180,2205,2180,35403
20240617,145100,14840280315,2175,2175,2180,2170,4346
20240617,145000,14830819375,2175,2180,2180,2175,3875
20240617,144900,14822387835,2180,2170,2185,2170,8339
20240617,144800,14804222780,2175,2160,2180,2160,5020
20240617,144700,14793316890,2170,2170,2170,2160,5163
20240617,144600,14782124430,2170,2160,2170,2160,1244
20240617,144500,14779430235,2170,2170,2170,2160,3311
20240617,144400,14772267095,2170,2175,2175,2165,2161
20240617,144300,14767586605,2175,2170,2175,2160,2046
20240617,144200,14763145935,2175,2165,2175,2165,329
20240617,144100,14762433530,2165,2170,2175,2160,8438
20240617,144000,14744171160,2170,2155,2170,2155,2531
20240617,143900,14738700355,2165,2165,2165,2155,6698
20240617,143800,14724260740,2160,2170,2170,2160,9521
20240617,143700,14703651260,2170,2175,2175,2165,1118
20240617,143600,14701225075,2170,2175,2175,2170,1358
20240617,143500,14698273160,2175,2175,2175,2170,628
20240617,143400,14696909425,2175,2175,2175,2170,7413
20240617,143300,14680815395,2175,2175,2175,2170,1899
20240617,143200,14676691490,2175,2170,2175,2165,3487
20240617,143100,14669120250,2165,2170,2175,2165,2855
20240617,143000,14662934640,2165,2160,2165,2150,2747
20240617,142900,14657000125,2150,2155,2165,2150,3359
20240617,142800,14649765670,2155,2155,2165,2155,213
20240617,142700,14649306375,2150,2165,2165,2150,359
20240617,142600,14648534255,2150,2155,2165,2150,2292
20240617,142500,14643603160,2155,2160,2165,2150,2770
20240617,142400,14637629350,2165,2165,2165,2160,1817
20240617,142300,14633702635,2165,2160,2170,2160,754
20240617,142200,14632070840,2160,2155,2170,2150,7318
20240617,142100,14616288610,2160,2165,2165,2145,5173
20240617,142000,14605163660,2150,2170,2170,2150,12972
20240617,141900,14577186555,2170,2180,2180,2170,4380
20240617,141800,14567663700,2175,2185,2190,2175,4833
20240617,141700,14557128680,2180,2175,2190,2170,2510
20240617,141600,14551652695,2180,2180,2190,2170,11613
20240617,141500,14526331090,2190,2180,2195,2175,7556
20240617,141400,14509831230,2175,2175,2180,2170,5772
20240617,141300,14497261930,2170,2170,2180,2170,8697
20240617,141200,14478358230,2175,2165,2175,2165,6286
20240617,141100,14464717345,2170,2170,2170,2160,2003
20240617,141000,14460380090,2160,2145,2170,2145,6903
20240617,140900,14445452600,2145,2150,2160,2145,8317
20240617,140800,14427581035,2150,2155,2165,2150,9884
20240617,140700,14406282420,2165,2155,2165,2155,1519
20240617,140600,14403002865,2165,2165,2165,2155,2524
20240617,140500,14397561370,2165,2150,2165,2150,5609
20240617,140400,14385494160,2150,2160,2160,2150,12986
20240617,140300,14357568750,2160,2155,2160,2150,3230
20240617,140200,14350604435,2155,2160,2160,2155,131
20240617,140100,14350321870,2160,2155,2165,2155,3982
20240617,140000,14341720620,2155,2165,2165,2155,982
20240617,135900,14339601895,2170,2165,2170,2160,1317
20240617,135800,14336753610,2165,2170,2170,2165,8
20240617,135700,14336736255,2170,2160,2170,2155,6765
20240617,135600,14322131295,2160,2160,2165,2160,8891
20240617,135500,14302897025,2165,2160,2170,2155,2811
20240617,135400,14296816860,2160,2155,2165,2155,1334
20240617,135300,14293937925,2155,2160,2160,2150,10203
20240617,135200,14271958710,2155,2165,2165,2155,5841
20240617,135100,14259348845,2155,2155,2160,2155,5019
20240617,135000,14248522515,2160,2160,2160,2155,4038
20240617,134900,14239819595,2160,2165,2165,2160,1317
20240617,134800,14236974665,2160,2165,2165,2160,6578
20240617,134700,14222751170,2165,2160,2165,2155,10516
20240617,134600,14200042080,2165,2170,2170,2165,3774
20240617,134500,14191870810,2170,2175,2175,2170,4915
20240617,134400,14181203725,2175,2170,2175,2170,857
20240617,134300,14179342440,2175,2170,2175,2170,351
20240617,134200,14178580515,2170,2180,2180,2170,957
20240617,134100,14176495695,2180,2170,2180,2170,5820
20240617,134000,14163814285,2180,2180,2180,2165,670
20240617,133900,14162359610,2170,2165,2180,2165,4303
20240617,133800,14153037735,2165,2175,2180,2165,5722
20240617,133700,14140611435,2175,2175,2180,2170,3660
20240617,133600,14132637980,2185,2175,2195,2170,4962
20240617,133500,14121816310,2175,2165,2175,2160,5953
20240617,133400,14108950930,2165,2165,2165,2165,773
20240617,133300,14107277385,2165,2160,2180,2155,10276
20240617,133200,14085075895,2160,2170,2170,2155,12327
20240617,133100,14058432775,2170,2165,2175,2155,11187
20240617,133000,14034240225,2165,2195,2205,2150,50911
20240617,132900,13923833820,2185,2215,2225,2165,31512
20240617,132800,13854529945,2225,2210,2225,2210,4674
20240617,132700,13844149170,2220,2220,2225,2205,12838
20240617,132600,13815685570,2220,2220,2230,2210,21009
20240617,132500,13769018725,2210,2170,2240,2170,61104
20240617,132400,13633299610,2170,2175,2175,2170,2718
20240617,132300,13627396200,2175,2175,2185,2175,1511
20240617,132200,13624109695,2175,2180,2185,2175,2513
20240617,132100,13618632370,2180,2175,2185,2170,3362
20240617,132000,13611312380,2175,2185,2185,2175,7803
20240617,131900,13594311475,2185,2195,2195,2185,1680
20240617,131800,13590633940,2190,2190,2195,2190,1791
20240617,131700,13586706365,2195,2200,2200,2190,5941
20240617,131600,13573668075,2200,2210,2210,2190,12667
20240617,131500,13545802580,2210,2215,2220,2200,23465
20240617,131400,13493964875,2220,2200,2220,2200,21313
20240617,131300,13446760505,2205,2200,2215,2190,19856
20240617,131200,13402970120,2190,2185,2200,2180,22086
20240617,131100,13354523250,2190,2185,2195,2180,6316
20240617,131000,13340703530,2180,2185,2190,2175,9325
20240617,130900,13320343420,2190,2175,2195,2175,9122
20240617,130800,13300411810,2180,2170,2180,2165,3261
20240617,130700,13293325225,2175,2165,2175,2160,2390
20240617,130600,13288149570,2170,2165,2170,2160,922
20240617,130500,13286149560,2160,2170,2175,2160,4073
20240617,130400,13277330930,2170,2180,2180,2170,5887
20240617,130300,13264522125,2185,2175,2185,2170,2167
20240617,130200,13259801295,2170,2160,2175,2160,3111
20240617,130100,13253052195,2165,2155,2165,2155,7591
20240617,130000,13236643935,2150,2165,2165,2150,13732
20240617,125900,13207047205,2170,2175,2185,2165,3712
20240617,125800,13198973200,2175,2175,2180,2165,2505
20240617,125700,13193537770,2185,2185,2185,2170,1133
20240617,125600,13191070850,2185,2160,2190,2160,9348
20240617,125500,13170736515,2165,2160,2175,2160,1909
20240617,125400,13166607405,2175,2180,2190,2160,4357
20240617,125300,13157151610,2180,2180,2195,2155,30675
20240617,125200,13090523010,2175,2175,2180,2170,1894
20240617,125100,13086406225,2175,2175,2175,2165,1820
20240617,125000,13082459815,2175,2165,2180,2160,7763
20240617,124900,13065676685,2160,2180,2180,2160,7372
20240617,124800,13049692960,2175,2175,2180,2165,6695
20240617,124700,13035176995,2170,2185,2190,2165,17611
20240617,124600,12996933395,2190,2185,2195,2180,5158
20240617,124500,12985639705,2185,2170,2195,2170,7337
20240617,124400,12969638100,2170,2180,2180,2160,18451
20240617,124300,12929645365,2180,2195,2195,2165,7621
20240617,124200,12913095455,2190,2175,2205,2165,64981
20240617,124100,12771193620,2180,2200,2200,2175,63531
20240617,124000,12632301560,2205,2215,2220,2205,25226
20240617,123900,12576636975,2215,2210,2220,2205,13466
20240617,123800,12546875490,2210,2220,2240,2210,25306
20240617,123700,12490760145,2220,2235,2250,2215,14637
20240617,123600,12458117065,2250,2265,2270,2225,70782
20240617,123500,12298572505,2260,2250,2270,2240,81906
20240617,123400,12113390780,2255,2235,2255,2230,23756
20240617,123300,12060061240,2230,2210,2235,2205,16671
20240617,123200,12023085005,2205,2220,2235,2205,14906
20240617,123100,11990094185,2230,2235,2240,2215,29911
20240617,123000,11923317510,2240,2250,2250,2230,17818
20240617,122900,11883360340,2245,2220,2250,2215,26699
20240617,122800,11823814945,2215,2225,2230,2215,17585
20240617,122700,11784743760,2230,2235,2235,2220,17866
20240617,122600,11745005150,2225,2245,2250,2225,32526
20240617,122500,11672237540,2245,2240,2245,2230,18799
20240617,122400,11630145840,2245,2250,2260,2230,63651
20240617,122300,11487494635,2260,2225,2260,2215,33207
20240617,122200,11413225800,2220,2230,2230,2205,73595
20240617,122100,11250214295,2225,2250,2255,2215,70512
20240617,122000,11092598130,2255,2275,2280,2250,82410
20240617,121900,10906276560,2265,2255,2280,2245,145923
20240617,121800,10576150390,2255,2215,2255,2205,96595
20240617,121700,10360432845,2220,2195,2225,2195,24801
20240617,121600,10305443630,2205,2185,2205,2165,11615
20240617,121500,10279959065,2185,2175,2185,2175,1816
20240617,121400,10275997345,2185,2175,2185,2165,6803
20240617,121300,10261227215,2185,2180,2185,2175,2123
20240617,121200,10256602260,2175,2185,2185,2170,1041
20240617,121100,10254339865,2185,2175,2185,2160,12257
20240617,121000,10227694350,2170,2180,2180,2170,476
20240617,120900,10226657700,2180,2160,2180,2160,4753
20240617,120800,10216324480,2170,2175,2175,2160,2916
20240617,120700,10210015375,2175,2165,2175,2165,1657
20240617,120600,10206423290,2170,2170,2175,2165,1874
20240617,120500,10202359270,2170,2180,2180,2170,1786
20240617,120400,10198477480,2180,2170,2185,2170,13749
20240617,120300,10168551310,2170,2155,2170,2150,12810
20240617,120200,10140932800,2155,2165,2165,2155,3605
20240617,120100,10133161310,2165,2165,2165,2155,529
20240617,120000,10132021195,2155,2170,2170,2155,3258
20240617,115900,10124983805,2170,2165,2175,2165,2268
20240617,115800,10120068940,2160,2175,2175,2160,3375
20240617,115700,10112774395,2175,2160,2175,2160,4613
20240617,115600,10102782545,2160,2165,2165,2155,1448
20240617,115500,10099655410,2160,2160,2165,2155,9106
20240617,115400,10080009065,2160,2165,2165,2145,43029
20240617,115300,9987396360,2165,2165,2175,2155,7243
20240617,115200,9971751700,2170,2175,2175,2160,6838
20240617,115100,9956911280,2175,2170,2185,2160,8882
20240617,115000,9937698295,2165,2175,2175,2165,14318
20240617,114900,9906655965,2180,2175,2185,2170,6902
20240617,114800,9891635260,2175,2190,2190,2175,6158
20240617,114700,9878186610,2195,2200,2205,2195,5138
20240617,114600,9866888905,2200,2195,2200,2185,5830
20240617,114500,9854082965,2185,2190,2195,2180,5365
20240617,114400,9842351860,2190,2195,2195,2190,7173
20240617,114300,9826629655,2190,2190,2200,2190,3332
20240617,114200,9819320830,2200,2200,2205,2190,13958
20240617,114100,9788583205,2200,2210,2210,2195,5146
20240617,114000,9777234305,2210,2220,2220,2190,15017
20240617,113900,9744064470,2220,2195,2220,2190,20410
20240617,113800,9699047400,2195,2180,2205,2180,30030
20240617,113700,9633398090,2180,2180,2185,2175,2626
20240617,113600,9627668385,2180,2185,2185,2175,1834
20240617,113500,9623667705,2185,2195,2195,2175,9431
20240617,113400,9603079625,2200,2185,2200,2185,5586
20240617,113300,9590841015,2185,2175,2195,2175,6525
20240617,113200,9576579910,2185,2160,2185,2160,6606
20240617,113100,9562194115,2160,2160,2170,2160,9280
20240617,113000,9542138975,2160,2180,2180,2160,3638
20240617,112900,9534265530,2185,2170,2185,2160,12328
20240617,112800,9507567655,2170,2165,2185,2165,5018
20240617,112700,9496661080,2165,2165,2175,2160,3805
20240617,112600,9488426140,2160,2170,2185,2155,32815
20240617,112500,9417583795,2170,2190,2190,2170,16054
20240617,112400,9382669975,2190,2185,2190,2175,2455
20240617,112300,9377309190,2180,2180,2190,2180,2165
20240617,112200,9372586665,2180,2195,2195,2170,8300
20240617,112100,9354499085,2195,2200,2215,2195,11690
20240617,112000,9328741615,2200,2220,2230,2200,38581
20240617,111900,9243277105,2225,2180,2225,2180,39947
20240617,111800,9155350305,2175,2160,2180,2155,13666
20240617,111700,9125773515,2160,2165,2170,2160,11611
20240617,111600,9100624010,2165,2155,2170,2155,7556
20240617,111500,9084309600,2160,2160,2170,2155,28434
20240617,111400,9022905560,2160,2205,2205,2160,15326
20240617,111300,8989578985,2185,2190,2205,2185,10946
20240617,111200,8965547825,2190,2190,2195,2185,18665
20240617,111100,8924703060,2190,2195,2210,2190,13467
20240617,111000,8895130350,2210,2220,2230,2195,64596
20240617,110900,8752130910,2225,2200,2225,2200,22869
20240617,110800,8701462975,2205,2205,2220,2195,14225
20240617,110700,8670058510,2195,2185,2210,2185,15732
20240617,110600,8635498755,2185,2195,2195,2180,11483
20240617,110500,8610363025,2195,2200,2205,2190,8611
20240617,110400,8591421225,2190,2185,2195,2175,7507
20240617,110300,8574978705,2185,2195,2195,2170,16875
20240617,110200,8538045610,2200,2195,2205,2195,9323
20240617,110100,8517558020,2195,2205,2210,2195,24425
20240617,110000,8463754935,2210,2190,2210,2190,16888
20240617,105900,8426541640,2190,2195,2200,2190,17197
20240617,105800,8388812110,2195,2175,2195,2155,58766
20240617,105700,8261155170,2175,2190,2200,2175,21752
20240617,105600,8213571480,2195,2195,2210,2190,16472
20240617,105500,8177397105,2195,2185,2195,2170,32071
20240617,105400,8107352780,2185,2180,2195,2180,10281
20240617,105300,8084872490,2180,2195,2200,2175,41402
20240617,105200,7994396360,2205,2205,2210,2180,75892
20240617,105100,7828181240,2205,2220,2230,2205,33240
20240617,105000,7754490030,2230,2225,2230,2200,40485
20240617,104900,7665102495,2230,2245,2250,2215,31643
20240617,104800,7594487785,2250,2230,2260,2230,27836
20240617,104700,7531916025,2230,2225,2235,2210,33260
20240617,104600,7458137825,2220,2245,2250,2205,43417
20240617,104500,7361420630,2245,2255,2260,2245,32633
20240617,104400,7287882065,2255,2230,2260,2225,57917
20240617,104300,7157706835,2230,2220,2230,2200,39326
20240617,104200,7070694625,2220,2230,2235,2180,151644
20240617,104100,6735798625,2235,2255,2260,2230,70680
20240617,104000,6577012935,2255,2245,2265,2235,45303
20240617,103900,6474901365,2240,2260,2260,2230,69129
20240617,103800,6320347950,2240,2230,2265,2230,59699
20240617,103700,6186120355,2230,2265,2270,2210,122382
20240617,103600,5911862470,2265,2265,2310,2260,123846
20240617,103500,5628516710,2265,2325,2345,2250,289228
20240617,103400,4963225610,2325,2290,2325,2270,213376
20240617,103300,4473001010,2290,2230,2300,2225,292273
20240617,103200,3809735730,2235,2190,2240,2190,124915
20240617,103100,3532814960,2190,2190,2215,2185,70784
20240617,103000,3377456565,2195,2195,2205,2175,64107
20240617,102900,3237165530,2205,2215,2270,2175,289461
20240617,102800,2593270225,2215,2215,2220,2215,42155
20240617,102700,2499894660,2240,2240,2240,2240,0
20240617,102600,2499894660,2240,2190,2240,2180,76501
20240617,102500,2330339825,2180,2075,2230,2075,175924
20240617,102400,1948830605,2075,2060,2075,2060,8497
20240617,102300,1931287225,2060,2070,2080,2060,3695
20240617,102200,1923645295,2075,2075,2080,2075,1840
20240617,102100,1919827240,2070,2060,2070,2060,6593
20240617,102000,1906220075,2060,2065,2070,2060,9128
20240617,101900,1887385670,2070,2080,2085,2065,11318
20240617,101800,1863850280,2080,2070,2090,2055,20313
20240617,101700,1821841000,2075,2085,2095,2070,20004
20240617,101600,1780232270,2085,2100,2120,2070,37653
20240617,101500,1701237570,2100,2085,2120,2085,38447
20240617,101400,1620300645,2085,2075,2135,2060,56504
20240617,101300,1501703390,2075,2050,2080,2050,35321
20240617,101200,1428818960,2050,2040,2050,2025,2847
20240617,101100,1423026880,2040,2055,2055,2030,6519
20240617,101000,1409739790,2040,2015,2060,2015,12724
20240617,100900,1383734040,2015,2020,2030,2015,2806
20240617,100800,1378066050,2020,2010,2030,2005,3955
20240617,100700,1370082280,2010,2060,2060,1999,50922
20240617,100600,1266446816,2060,2005,2060,1994,18376
20240617,100500,1228972974,2005,1994,2005,1993,11194
20240617,100400,1206604623,1993,1989,1994,1989,5290
20240617,100300,1196071027,1989,1980,1989,1980,12844
20240617,100200,1170570207,1984,1977,1984,1961,9165
20240617,100100,1152413328,1979,1978,1979,1978,3850
20240617,100000,1144796825,1979,1972,1980,1960,6906
20240617,095900,1131205263,1982,1972,1982,1972,43
20240617,095800,1131120230,1982,1983,1983,1971,1024
20240617,095700,1129098150,1984,1977,1984,1976,613
20240617,095600,1127886300,1977,1978,1984,1977,350
20240617,095500,1127194198,1984,1985,1985,1978,152
20240617,095400,1126892568,1977,1977,1985,1977,4
20240617,095300,1126884652,1985,1985,1985,1976,732
20240617,095200,1125433611,1985,1975,1986,1975,1774
20240617,095100,1121911704,1975,1976,1976,1975,588
20240617,095000,1120750115,1987,1984,1989,1984,6335
20240617,094900,1108158956,1984,1974,1985,1974,7301
20240617,094800,1093685517,1980,1975,1985,1975,1487
20240617,094700,1090740866,1975,1984,1984,1975,772
20240617,094600,1089215536,1986,1985,1986,1975,2915
20240617,094500,1083438427,1986,1974,1986,1974,7351
20240617,094400,1068875751,1973,1969,1973,1969,2187
20240617,094300,1064564703,1969,1966,1969,1960,336
20240617,094200,1063905243,1969,1969,1969,1969,1
20240617,094100,1063903274,1971,1965,1971,1965,4
20240617,094000,1063895399,1947,1955,1965,1947,3037
20240617,093900,1057943997,1955,1941,1955,1936,3764
20240617,093800,1050647877,1957,1951,1957,1941,6486
20240617,093700,1038032097,1958,1959,1960,1949,5755
20240617,093600,1026790782,1960,1970,1970,1960,1265
20240617,093500,1024306086,1974,1965,1974,1964,4383
20240617,093400,1015688935,1965,1972,1978,1964,5557
20240617,093300,1004713060,1973,1968,1976,1957,6986
20240617,093200,990958731,1969,1953,1969,1948,15111
20240617,093100,961297963,1950,1942,1950,1936,5509
20240617,093000,950611233,1943,1929,1943,1929,2297
20240617,092900,946163258,1929,1938,1941,1927,67746
20240617,092800,815318615,1938,1998,2040,1903,170286
20240617,092700,484863806,1988,2040,2070,1986,113517
20240617,092600,254238340,2060,2060,2060,2060,0
20240617,092500,254238340,2060,1974,2060,1968,81269
20240617,092400,90855203,1972,1962,1975,1958,5265
20240617,092300,80493230,1962,1948,1962,1948,2794
20240617,092200,75030661,1957,1936,1957,1936,4925
20240617,092100,65436531,1935,1933,1937,1933,1063
20240617,092000,63379737,1934,1927,1934,1927,2093
20240617,091900,59340847,1928,1921,1928,1921,1001
20240617,091800,57414180,1920,1920,1922,1920,2531
20240617,091700,52554648,1922,1916,1922,1916,1288
20240617,091600,50086742,1922,1919,1922,1907,2271
20240617,091500,45733985,1921,1912,1921,1912,7353
20240617,091400,31626625,1910,1908,1910,1908,5174
20240617,091300,21754570,1907,1907,1907,1907,1000
20240617,091200,19847570,1908,1908,1908,1908,0
20240617,091100,19847570,1908,1903,1908,1903,2368
20240617,091000,15341256,1908,1908,1908,1908,26
20240617,090900,15291648,1909,1901,1909,1901,2
20240617,090800,15287838,1902,1910,1910,1902,2131
20240617,090700,11234516,1900,1900,1900,1900,0
20240617,090600,11234516,1900,1912,1913,1900,2242
20240617,090500,6950463,1913,1913,1913,1913,0
20240617,090400,6950463,1913,1913,1913,1913,0
20240617,090300,6950463,1913,1893,1913,1893,618
20240617,090200,5770812,1894,1894,1894,1894,2483
20240617,090100,1068010,1894,1893,1895,1893,549
20240617,090000,28184,1894,1875,1894,1875,15