stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,185500,428503307,1377,1377,1377,1377,8466
20240617,185400,428503307,1377,1377,1377,1377,0
20240617,185300,428503307,1377,1377,1377,1377,0
20240617,185200,428503307,1377,1377,1377,1377,0
20240617,185100,428503307,1377,1377,1377,1377,0
20240617,185000,428503307,1377,1377,1377,1377,0
20240617,184900,428503307,1377,1377,1377,1377,0
20240617,184800,428503307,1377,1377,1377,1377,0
20240617,184700,428503307,1377,1377,1377,1377,0
20240617,184600,428503307,1377,1377,1377,1377,0
20240617,184500,428503307,1377,1377,1377,1377,0
20240617,184400,428503307,1377,1377,1377,1377,0
20240617,184300,428503307,1377,1377,1377,1377,0
20240617,184200,428503307,1377,1377,1377,1377,0
20240617,184100,428503307,1377,1377,1377,1377,0
20240617,184000,428503307,1377,1377,1377,1377,0
20240617,183900,428503307,1377,1377,1377,1377,0
20240617,183800,428503307,1377,1377,1377,1377,0
20240617,183700,428503307,1377,1377,1377,1377,0
20240617,183600,428503307,1377,1377,1377,1377,0
20240617,183500,428503307,1377,1377,1377,1377,0
20240617,183400,428503307,1377,1377,1377,1377,0
20240617,183300,428503307,1377,1377,1377,1377,0
20240617,183200,428503307,1377,1377,1377,1377,0
20240617,183100,428503307,1377,1377,1377,1377,0
20240617,183000,428503307,1377,1377,1377,1377,0
20240617,182900,428503307,1377,1377,1377,1377,0
20240617,182800,428503307,1377,1377,1377,1377,0
20240617,182700,428503307,1377,1377,1377,1377,0
20240617,182600,428503307,1377,1377,1377,1377,0
20240617,182500,428503307,1377,1377,1377,1377,8466
20240617,182400,428503307,1377,1377,1377,1377,0
20240617,182300,428503307,1377,1377,1377,1377,0
20240617,182200,428503307,1377,1377,1377,1377,0
20240617,182100,428503307,1377,1377,1377,1377,0
20240617,182000,428503307,1377,1377,1377,1377,0
20240617,181900,428503307,1377,1377,1377,1377,0
20240617,181800,428503307,1377,1377,1377,1377,0
20240617,181700,428503307,1377,1377,1377,1377,0
20240617,181600,428503307,1377,1377,1377,1377,0
20240617,181500,428503307,1377,1377,1377,1377,0
20240617,181400,428503307,1377,1377,1377,1377,0
20240617,181300,428503307,1377,1377,1377,1377,0
20240617,181200,428503307,1377,1377,1377,1377,0
20240617,181100,428503307,1377,1377,1377,1377,0
20240617,181000,428503307,1377,1377,1377,1377,0
20240617,180900,428503307,1377,1377,1377,1377,0
20240617,180800,428503307,1377,1377,1377,1377,0
20240617,180700,428503307,1377,1377,1377,1377,0
20240617,180600,428503307,1377,1377,1377,1377,0
20240617,180500,428503307,1377,1377,1377,1377,0
20240617,180400,428503307,1377,1377,1377,1377,0
20240617,180300,428503307,1377,1377,1377,1377,0
20240617,180200,428503307,1377,1377,1377,1377,0
20240617,180100,428503307,1377,1377,1377,1377,0
20240617,180000,428503307,1377,1377,1377,1377,0
20240617,175900,428503307,1377,1377,1377,1377,0
20240617,175800,428503307,1377,1377,1377,1377,0
20240617,175700,428503307,1377,1377,1377,1377,0
20240617,175600,428503307,1377,1377,1377,1377,0
20240617,175500,428503307,1377,1377,1377,1377,8466
20240617,175400,428503307,1377,1377,1377,1377,0
20240617,175300,428503307,1377,1377,1377,1377,0
20240617,175200,428503307,1377,1377,1377,1377,0
20240617,175100,428503307,1377,1377,1377,1377,0
20240617,175000,428503307,1377,1377,1377,1377,0
20240617,174900,428503307,1377,1377,1377,1377,0
20240617,174800,428503307,1377,1377,1377,1377,0
20240617,174700,428503307,1377,1377,1377,1377,0
20240617,174600,428503307,1377,1377,1377,1377,0
20240617,174500,428503307,1377,1377,1377,1377,0
20240617,174400,428503307,1377,1377,1377,1377,0
20240617,174300,428503307,1377,1377,1377,1377,0
20240617,174200,428503307,1377,1377,1377,1377,0
20240617,174100,428503307,1377,1377,1377,1377,0
20240617,174000,428503307,1377,1377,1377,1377,0
20240617,173900,428503307,1377,1377,1377,1377,0
20240617,173800,428503307,1377,1377,1377,1377,0
20240617,173700,428503307,1377,1377,1377,1377,0
20240617,173600,428503307,1377,1377,1377,1377,0
20240617,173500,428503307,1377,1377,1377,1377,0
20240617,173400,428503307,1377,1377,1377,1377,0
20240617,173300,428503307,1377,1377,1377,1377,0
20240617,173200,428503307,1377,1377,1377,1377,0
20240617,173100,428503307,1377,1377,1377,1377,0
20240617,173000,428503307,1377,1377,1377,1377,0
20240617,172900,428503307,1377,1377,1377,1377,0
20240617,172800,428503307,1377,1377,1377,1377,0
20240617,172700,428503307,1377,1377,1377,1377,0
20240617,172600,428503307,1377,1377,1377,1377,0
20240617,172500,428503307,1377,1377,1377,1377,8466
20240617,172400,428503307,1377,1377,1377,1377,0
20240617,172300,428503307,1377,1377,1377,1377,0
20240617,172200,428503307,1377,1377,1377,1377,0
20240617,172100,428503307,1377,1377,1377,1377,0
20240617,172000,428503307,1377,1377,1377,1377,0
20240617,171900,428503307,1377,1377,1377,1377,0
20240617,171800,428503307,1377,1377,1377,1377,0
20240617,171700,428503307,1377,1377,1377,1377,0
20240617,171600,428503307,1377,1377,1377,1377,0
20240617,171500,428503307,1377,1377,1377,1377,0
20240617,171400,428503307,1377,1377,1377,1377,0
20240617,171300,428503307,1377,1377,1377,1377,0
20240617,171200,428503307,1377,1377,1377,1377,0
20240617,171100,428503307,1377,1377,1377,1377,0
20240617,171000,428503307,1377,1377,1377,1377,0
20240617,170900,428503307,1377,1377,1377,1377,0
20240617,170800,428503307,1377,1377,1377,1377,0
20240617,170700,428503307,1377,1377,1377,1377,0
20240617,170600,428503307,1377,1377,1377,1377,0
20240617,170500,428503307,1377,1377,1377,1377,0
20240617,170400,428503307,1377,1377,1377,1377,0
20240617,170300,428503307,1377,1377,1377,1377,0
20240617,170200,428503307,1377,1377,1377,1377,0
20240617,170100,428503307,1377,1377,1377,1377,0
20240617,170000,428503307,1377,1377,1377,1377,0
20240617,165900,428503307,1377,1377,1377,1377,0
20240617,165800,428503307,1377,1377,1377,1377,0
20240617,165700,428503307,1377,1377,1377,1377,0
20240617,165600,428503307,1377,1377,1377,1377,0
20240617,165500,428503307,1377,1377,1377,1377,8466
20240617,165400,428503307,1377,1377,1377,1377,0
20240617,165300,428503307,1377,1377,1377,1377,0
20240617,165200,428503307,1377,1377,1377,1377,0
20240617,165100,428503307,1377,1377,1377,1377,0
20240617,165000,428503307,1377,1377,1377,1377,0
20240617,164900,428503307,1377,1377,1377,1377,0
20240617,164800,428503307,1377,1377,1377,1377,0
20240617,164700,428503307,1377,1377,1377,1377,0
20240617,164600,428503307,1377,1377,1377,1377,0
20240617,164500,428503307,1377,1377,1377,1377,0
20240617,164400,428503307,1377,1377,1377,1377,0
20240617,164300,428503307,1377,1377,1377,1377,0
20240617,164200,428503307,1377,1377,1377,1377,0
20240617,164100,428503307,1377,1377,1377,1377,0
20240617,164000,428503307,1377,1377,1377,1377,0
20240617,163900,428503307,1377,1377,1377,1377,0
20240617,163800,428503307,1377,1377,1377,1377,0
20240617,163700,428503307,1377,1377,1377,1377,0
20240617,163600,428503307,1377,1377,1377,1377,0
20240617,163500,428503307,1377,1377,1377,1377,0
20240617,163400,428503307,1377,1377,1377,1377,0
20240617,163300,428503307,1377,1377,1377,1377,0
20240617,163200,428503307,1377,1377,1377,1377,0
20240617,163100,428503307,1377,1377,1377,1377,0
20240617,163000,428503307,1377,1377,1377,1377,0
20240617,162900,428503307,1377,1377,1377,1377,0
20240617,162800,428503307,1377,1377,1377,1377,0
20240617,162700,428503307,1377,1377,1377,1377,0
20240617,162600,428503307,1377,1377,1377,1377,0
20240617,162500,428503307,1377,1377,1377,1377,8466
20240617,162400,428503307,1377,1377,1377,1377,0
20240617,162300,428503307,1377,1377,1377,1377,0
20240617,162200,428503307,1377,1377,1377,1377,0
20240617,162100,428503307,1377,1377,1377,1377,0
20240617,162000,428503307,1377,1377,1377,1377,0
20240617,161900,428503307,1377,1377,1377,1377,0
20240617,161800,428503307,1377,1377,1377,1377,0
20240617,161700,428503307,1377,1377,1377,1377,0
20240617,161600,428503307,1377,1377,1377,1377,0
20240617,161500,428503307,1377,1377,1377,1377,0
20240617,161400,428503307,1377,1377,1377,1377,0
20240617,161300,428503307,1377,1377,1377,1377,0
20240617,161200,428503307,1377,1377,1377,1377,0
20240617,161100,428503307,1377,1377,1377,1377,0
20240617,161000,428503307,1377,1377,1377,1377,0
20240617,160900,428503307,1377,1377,1377,1377,0
20240617,160800,428503307,1377,1377,1377,1377,0
20240617,160700,428503307,1377,1377,1377,1377,0
20240617,160600,428503307,1377,1377,1377,1377,0
20240617,160500,428503307,1377,1377,1377,1377,0
20240617,160400,428503307,1377,1377,1377,1377,0
20240617,160300,428503307,1377,1377,1377,1377,0
20240617,160200,428503307,1377,1377,1377,1377,0
20240617,160100,428503307,1377,1377,1377,1377,0
20240617,160000,428503307,1377,1377,1377,1377,0
20240617,155900,428503307,1377,1377,1377,1377,0
20240617,155800,428503307,1377,1377,1377,1377,0
20240617,155700,428503307,1377,1377,1377,1377,0
20240617,155600,428503307,1377,1377,1377,1377,0
20240617,155500,428503307,1377,1377,1377,1377,8466
20240617,155400,428503307,1377,1377,1377,1377,0
20240617,155300,428503307,1377,1377,1377,1377,0
20240617,155200,428503307,1377,1377,1377,1377,0
20240617,155100,428503307,1377,1377,1377,1377,0
20240617,155000,428503307,1377,1377,1377,1377,0
20240617,154900,428503307,1377,1377,1377,1377,0
20240617,154800,428503307,1377,1377,1377,1377,0
20240617,154700,428503307,1377,1377,1377,1377,0
20240617,154600,428503307,1377,1377,1377,1377,0
20240617,154500,428503307,1377,1377,1377,1377,0
20240617,154400,428503307,1377,1377,1377,1377,0
20240617,154300,428503307,1377,1377,1377,1377,0
20240617,154200,428503307,1377,1377,1377,1377,0
20240617,154100,428503307,1377,1377,1377,1377,0
20240617,154000,428503307,1377,1377,1377,1377,0
20240617,153900,428503307,1377,1377,1377,1377,0
20240617,153800,428503307,1377,1377,1377,1377,0
20240617,153700,428503307,1377,1377,1377,1377,0
20240617,153600,428503307,1377,1377,1377,1377,0
20240617,153500,428503307,1377,1377,1377,1377,0
20240617,153400,428503307,1377,1377,1377,1377,0
20240617,153300,428503307,1377,1377,1377,1377,0
20240617,153200,428503307,1377,1377,1377,1377,0
20240617,153100,428503307,1377,1377,1377,1377,0
20240617,153000,428503307,1377,1377,1377,1377,8466
20240617,152900,416845625,1369,1369,1369,1369,0
20240617,152800,416845625,1369,1369,1369,1369,0
20240617,152700,416845625,1369,1369,1369,1369,0
20240617,152600,416845625,1369,1369,1369,1369,0
20240617,152500,416845625,1369,1369,1369,1369,0
20240617,152400,416845625,1369,1369,1369,1369,0
20240617,152300,416845625,1369,1369,1369,1369,0
20240617,152200,416845625,1369,1369,1369,1369,0
20240617,152100,416845625,1369,1369,1369,1369,0
20240617,152000,416845625,1369,1369,1369,1369,0
20240617,151900,416845625,1369,1375,1376,1369,1722
20240617,151800,414477942,1376,1374,1376,1370,73
20240617,151700,414377916,1376,1375,1376,1375,4
20240617,151600,414372413,1377,1377,1377,1377,10
20240617,151500,414358643,1377,1377,1377,1377,10
20240617,151400,414344873,1377,1377,1377,1371,2181
20240617,151300,411353762,1377,1377,1377,1377,1010
20240617,151200,409962992,1377,1377,1377,1377,2182
20240617,151100,406958378,1377,1377,1377,1377,977
20240617,151000,405613049,1377,1377,1377,1377,244
20240617,150900,405277061,1368,1377,1377,1368,1394
20240617,150800,403364881,1378,1378,1378,1378,1
20240617,150700,403363503,1374,1378,1378,1374,117
20240617,150600,403202677,1378,1378,1378,1378,183
20240617,150500,402950503,1378,1378,1378,1378,0
20240617,150400,402950503,1378,1378,1378,1378,0
20240617,150300,402950503,1378,1378,1378,1378,26
20240617,150200,402914675,1378,1378,1378,1378,0
20240617,150100,402914675,1378,1378,1378,1378,1000
20240617,150000,401536675,1378,1378,1378,1378,0
20240617,145900,401536675,1378,1378,1378,1378,0
20240617,145800,401536675,1378,1377,1378,1377,573
20240617,145700,400747514,1378,1378,1378,1378,0
20240617,145600,400747514,1378,1378,1378,1378,0
20240617,145500,400747514,1378,1378,1378,1378,8
20240617,145400,400736490,1378,1378,1378,1378,0
20240617,145300,400736490,1378,1378,1378,1378,1
20240617,145200,400735112,1376,1376,1376,1376,0
20240617,145100,400735112,1376,1377,1377,1376,2000
20240617,145000,397982112,1378,1378,1378,1378,0
20240617,144900,397982112,1378,1378,1378,1378,0
20240617,144800,397982112,1378,1378,1378,1378,1
20240617,144700,397980734,1370,1373,1373,1370,1000
20240617,144600,396610721,1378,1378,1378,1378,0
20240617,144500,396610721,1378,1378,1378,1378,1
20240617,144400,396609343,1374,1374,1374,1374,1
20240617,144300,396607969,1378,1378,1378,1378,0
20240617,144200,396607969,1378,1378,1378,1378,0
20240617,144100,396607969,1378,1378,1378,1378,0
20240617,144000,396607969,1378,1372,1378,1372,2
20240617,143900,396605219,1370,1370,1370,1370,0
20240617,143800,396605219,1370,1373,1373,1370,7
20240617,143700,396595618,1379,1379,1379,1379,0
20240617,143600,396595618,1379,1379,1379,1379,0
20240617,143500,396595618,1379,1379,1379,1379,0
20240617,143400,396595618,1379,1379,1379,1379,1
20240617,143300,396594239,1375,1375,1375,1375,42
20240617,143200,396536489,1379,1379,1379,1379,0
20240617,143100,396536489,1379,1379,1379,1379,0
20240617,143000,396536489,1379,1379,1379,1379,0
20240617,142900,396536489,1379,1379,1379,1379,0
20240617,142800,396536489,1379,1379,1379,1379,1
20240617,142700,396535110,1369,1378,1379,1369,7441
20240617,142600,386299706,1379,1379,1379,1379,1
20240617,142500,386298327,1379,1379,1379,1379,0
20240617,142400,386298327,1379,1379,1379,1379,1
20240617,142300,386296948,1380,1380,1380,1370,1386
20240617,142200,384395706,1380,1380,1380,1380,0
20240617,142100,384395706,1380,1380,1380,1380,1
20240617,142000,384394326,1378,1378,1378,1378,0
20240617,141900,384394326,1378,1378,1378,1378,0
20240617,141800,384394326,1378,1378,1378,1378,0
20240617,141700,384394326,1378,1378,1378,1378,0
20240617,141600,384394326,1378,1378,1378,1378,79
20240617,141500,384285464,1378,1378,1378,1378,10
20240617,141400,384271684,1380,1380,1380,1380,0
20240617,141300,384271684,1380,1380,1380,1380,0
20240617,141200,384271684,1380,1380,1380,1380,0
20240617,141100,384271684,1380,1380,1380,1380,0
20240617,141000,384271684,1380,1380,1380,1380,0
20240617,140900,384271684,1380,1380,1380,1380,0
20240617,140800,384271684,1380,1380,1380,1380,0
20240617,140700,384271684,1380,1380,1380,1380,0
20240617,140600,384271684,1380,1380,1380,1380,0
20240617,140500,384271684,1380,1380,1380,1380,1
20240617,140400,384270304,1380,1380,1380,1380,0
20240617,140300,384270304,1380,1380,1380,1380,0
20240617,140200,384270304,1380,1380,1380,1380,0
20240617,140100,384270304,1380,1380,1380,1380,0
20240617,140000,384270304,1380,1380,1380,1380,0
20240617,135900,384270304,1380,1380,1380,1380,0
20240617,135800,384270304,1380,1380,1380,1380,0
20240617,135700,384270304,1380,1378,1380,1378,1000
20240617,135600,382890616,1378,1378,1378,1378,1
20240617,135500,382889238,1367,1367,1367,1367,0
20240617,135400,382889238,1367,1378,1378,1367,2452
20240617,135300,379534153,1371,1371,1371,1371,0
20240617,135200,379534153,1371,1371,1371,1371,0
20240617,135100,379534153,1371,1371,1371,1371,1
20240617,135000,379532782,1372,1372,1372,1372,1430
20240617,134900,377570822,1378,1378,1378,1378,0
20240617,134800,377570822,1378,1378,1378,1378,1
20240617,134700,377569444,1373,1374,1378,1373,2928
20240617,134600,373549224,1378,1378,1378,1378,0
20240617,134500,373549224,1378,1378,1378,1378,0
20240617,134400,373549224,1378,1378,1378,1378,0
20240617,134300,373549224,1378,1378,1378,1378,0
20240617,134200,373549224,1378,1378,1378,1378,0
20240617,134100,373549224,1378,1378,1378,1378,0
20240617,134000,373549224,1378,1378,1378,1378,0
20240617,133900,373549224,1378,1378,1378,1378,0
20240617,133800,373549224,1378,1378,1378,1378,0
20240617,133700,373549224,1378,1378,1378,1378,0
20240617,133600,373549224,1378,1378,1378,1378,1
20240617,133500,373547846,1373,1373,1373,1373,0
20240617,133400,373547846,1373,1373,1373,1373,0
20240617,133300,373547846,1373,1373,1373,1373,0
20240617,133200,373547846,1373,1373,1373,1373,0
20240617,133100,373547846,1373,1373,1373,1373,0
20240617,133000,373547846,1373,1373,1373,1373,0
20240617,132900,373547846,1373,1373,1373,1373,43
20240617,132800,373488807,1374,1374,1374,1374,0
20240617,132700,373488807,1374,1374,1374,1374,0
20240617,132600,373488807,1374,1374,1374,1374,12
20240617,132500,373472319,1378,1378,1378,1378,79
20240617,132400,373363457,1380,1380,1380,1380,33
20240617,132300,373317917,1380,1380,1380,1380,10
20240617,132200,373304117,1380,1380,1380,1380,0
20240617,132100,373304117,1380,1380,1380,1380,0
20240617,132000,373304117,1380,1380,1380,1380,30
20240617,131900,373262717,1378,1378,1378,1378,31
20240617,131800,373219999,1378,1378,1378,1378,1
20240617,131700,373218621,1378,1378,1378,1378,0
20240617,131600,373218621,1378,1378,1378,1378,19
20240617,131500,373192439,1378,1378,1378,1378,1
20240617,131400,373191061,1378,1378,1378,1378,0
20240617,131300,373191061,1378,1378,1378,1378,0
20240617,131200,373191061,1378,1378,1378,1378,7
20240617,131100,373181415,1378,1378,1378,1378,23
20240617,131000,373149721,1378,1377,1378,1377,341
20240617,130900,372679864,1378,1378,1378,1378,0
20240617,130800,372679864,1378,1378,1378,1378,135
20240617,130700,372493834,1378,1378,1378,1378,65
20240617,130600,372404264,1379,1379,1379,1379,11
20240617,130500,372389095,1380,1380,1380,1380,0
20240617,130400,372389095,1380,1380,1380,1380,0
20240617,130300,372389095,1380,1380,1380,1380,0
20240617,130200,372389095,1380,1380,1380,1380,0
20240617,130100,372389095,1380,1380,1380,1380,1
20240617,130000,372387715,1380,1380,1380,1380,0
20240617,125900,372387715,1380,1380,1380,1380,0
20240617,125800,372387715,1380,1380,1380,1380,1
20240617,125700,372386335,1382,1382,1382,1382,0
20240617,125600,372386335,1382,1381,1382,1381,200
20240617,125500,372110005,1375,1375,1375,1375,0
20240617,125400,372110005,1375,1375,1375,1375,0
20240617,125300,372110005,1375,1375,1375,1375,202
20240617,125200,371832255,1374,1374,1374,1374,0
20240617,125100,371832255,1374,1374,1374,1374,0
20240617,125000,371832255,1374,1374,1374,1374,0
20240617,124900,371832255,1374,1374,1374,1374,0
20240617,124800,371832255,1374,1374,1374,1374,0
20240617,124700,371832255,1374,1374,1374,1374,494
20240617,124600,371153499,1374,1374,1374,1374,0
20240617,124500,371153499,1374,1374,1374,1374,0
20240617,124400,371153499,1374,1373,1374,1373,913
20240617,124300,369899228,1374,1374,1374,1374,0
20240617,124200,369899228,1374,1374,1374,1374,7
20240617,124100,369889610,1375,1375,1375,1375,0
20240617,124000,369889610,1375,1375,1375,1375,0
20240617,123900,369889610,1375,1375,1375,1375,0
20240617,123800,369889610,1375,1369,1382,1368,520
20240617,123700,369177715,1367,1374,1374,1367,719
20240617,123600,368192995,1374,1374,1374,1374,0
20240617,123500,368192995,1374,1374,1374,1374,100
20240617,123400,368055595,1384,1384,1384,1384,0
20240617,123300,368055595,1384,1384,1384,1384,0
20240617,123200,368055595,1384,1384,1384,1384,10
20240617,123100,368041755,1374,1374,1374,1374,150
20240617,123000,367835655,1374,1374,1374,1374,0
20240617,122900,367835655,1374,1374,1374,1374,0
20240617,122800,367835655,1374,1374,1374,1374,0
20240617,122700,367835655,1374,1374,1374,1374,0
20240617,122600,367835655,1374,1374,1374,1374,0
20240617,122500,367835655,1374,1381,1381,1374,8000
20240617,122400,356823760,1381,1381,1381,1381,0
20240617,122300,356823760,1381,1381,1381,1381,0
20240617,122200,356823760,1381,1382,1382,1381,1000
20240617,122100,355442757,1384,1384,1384,1384,0
20240617,122000,355442757,1384,1384,1384,1384,0
20240617,121900,355442757,1384,1384,1384,1384,0
20240617,121800,355442757,1384,1384,1384,1384,145
20240617,121700,355242077,1382,1382,1382,1382,10
20240617,121600,355228257,1382,1382,1382,1382,200
20240617,121500,354951857,1382,1382,1382,1382,0
20240617,121400,354951857,1382,1382,1382,1382,0
20240617,121300,354951857,1382,1382,1382,1382,0
20240617,121200,354951857,1382,1382,1382,1382,30
20240617,121100,354910397,1385,1385,1385,1385,0
20240617,121000,354910397,1385,1384,1385,1384,2072
20240617,120900,352041077,1385,1385,1385,1385,189
20240617,120800,351779312,1385,1385,1385,1385,2811
20240617,120700,347886077,1385,1385,1385,1385,0
20240617,120600,347886077,1385,1385,1385,1385,0
20240617,120500,347886077,1385,1385,1385,1385,0
20240617,120400,347886077,1385,1382,1385,1382,102
20240617,120300,347744810,1385,1385,1385,1385,0
20240617,120200,347744810,1385,1385,1385,1385,17
20240617,120100,347721265,1385,1385,1385,1385,0
20240617,120000,347721265,1385,1383,1385,1383,995
20240617,115900,346343595,1380,1380,1380,1380,0
20240617,115800,346343595,1380,1380,1380,1380,0
20240617,115700,346343595,1380,1377,1380,1377,3358
20240617,115600,341716935,1376,1376,1376,1376,15
20240617,115500,341696295,1376,1376,1376,1376,0
20240617,115400,341696295,1376,1376,1376,1376,0
20240617,115300,341696295,1376,1376,1376,1376,0
20240617,115200,341696295,1376,1376,1376,1376,0
20240617,115100,341696295,1376,1376,1376,1376,11
20240617,115000,341681159,1376,1375,1376,1367,1221
20240617,114900,340009889,1375,1375,1375,1375,0
20240617,114800,340009889,1375,1375,1375,1375,0
20240617,114700,340009889,1375,1375,1375,1375,0
20240617,114600,340009889,1375,1375,1375,1375,0
20240617,114500,340009889,1375,1375,1375,1375,1716
20240617,114400,337650389,1370,1371,1371,1370,55
20240617,114300,337574990,1371,1375,1375,1371,1222
20240617,114200,335895768,1376,1375,1376,1375,505
20240617,114100,335200918,1375,1375,1375,1375,900
20240617,114000,333963418,1375,1375,1375,1375,0
20240617,113900,333963418,1375,1375,1375,1375,0
20240617,113800,333963418,1375,1375,1375,1375,0
20240617,113700,333963418,1375,1375,1375,1375,0
20240617,113600,333963418,1375,1375,1375,1375,5
20240617,113500,333956543,1369,1369,1369,1369,20
20240617,113400,333929163,1368,1368,1368,1368,0
20240617,113300,333929163,1368,1368,1368,1368,0
20240617,113200,333929163,1368,1368,1368,1368,3
20240617,113100,333925059,1374,1374,1374,1374,0
20240617,113000,333925059,1374,1374,1374,1374,0
20240617,112900,333925059,1374,1374,1374,1374,510
20240617,112800,333224319,1368,1370,1370,1368,500
20240617,112700,332540117,1374,1374,1374,1374,14
20240617,112600,332520881,1370,1370,1370,1370,2410
20240617,112500,329219181,1374,1371,1374,1371,52
20240617,112400,329147739,1372,1372,1372,1372,0
20240617,112300,329147739,1372,1372,1372,1372,301
20240617,112200,328734767,1375,1375,1375,1375,0
20240617,112100,328734767,1375,1375,1375,1375,0
20240617,112000,328734767,1375,1374,1375,1374,500
20240617,111900,328047765,1374,1374,1374,1374,0
20240617,111800,328047765,1374,1374,1374,1374,0
20240617,111700,328047765,1374,1374,1374,1374,2
20240617,111600,328045017,1368,1368,1368,1368,0
20240617,111500,328045017,1368,1368,1368,1368,0
20240617,111400,328045017,1368,1368,1368,1368,0
20240617,111300,328045017,1368,1368,1368,1368,500
20240617,111200,327361017,1368,1370,1370,1368,958
20240617,111100,326050243,1375,1375,1375,1375,0
20240617,111000,326050243,1375,1375,1375,1375,1000
20240617,110900,324675243,1375,1375,1375,1375,0
20240617,110800,324675243,1375,1375,1375,1375,0
20240617,110700,324675243,1375,1375,1375,1375,0
20240617,110600,324675243,1375,1375,1375,1375,50
20240617,110500,324606493,1369,1369,1369,1369,0
20240617,110400,324606493,1369,1369,1369,1369,0
20240617,110300,324606493,1369,1369,1369,1369,1
20240617,110200,324605124,1375,1375,1375,1375,0
20240617,110100,324605124,1375,1375,1375,1375,0
20240617,110000,324605124,1375,1371,1375,1368,601
20240617,105900,323782824,1372,1372,1372,1372,0
20240617,105800,323782824,1372,1372,1372,1372,150
20240617,105700,323577024,1376,1376,1376,1376,0
20240617,105600,323577024,1376,1376,1376,1376,0
20240617,105500,323577024,1376,1376,1376,1376,0
20240617,105400,323577024,1376,1376,1376,1376,0
20240617,105300,323577024,1376,1373,1376,1372,1209
20240617,105200,321918116,1378,1378,1378,1378,0
20240617,105100,321918116,1378,1373,1378,1373,2
20240617,105000,321915365,1372,1372,1372,1372,323
20240617,104900,321472209,1372,1383,1383,1372,11368
20240617,104800,305774262,1385,1385,1385,1382,2136
20240617,104700,302821740,1385,1386,1386,1385,108
20240617,104600,302672156,1386,1386,1386,1382,1374
20240617,104500,300773199,1386,1383,1386,1383,1444
20240617,104400,298771836,1382,1387,1387,1382,14888
20240617,104300,278188265,1387,1383,1388,1383,4822
20240617,104200,271513895,1383,1382,1383,1382,1924
20240617,104100,268853915,1382,1381,1382,1381,2089
20240617,104000,265967448,1381,1376,1381,1372,5792
20240617,103900,257992205,1375,1372,1375,1372,6793
20240617,103800,248660498,1372,1372,1373,1372,512
20240617,103700,247958033,1372,1370,1373,1370,601
20240617,103600,247133379,1370,1369,1370,1369,4393
20240617,103500,241115469,1370,1370,1370,1370,0
20240617,103400,241115469,1370,1370,1370,1370,1700
20240617,103300,238786469,1368,1368,1368,1368,500
20240617,103200,238102469,1368,1368,1368,1368,1
20240617,103100,238101101,1359,1368,1368,1359,1304
20240617,103000,236319727,1368,1368,1368,1368,374
20240617,102900,235808095,1364,1362,1364,1362,1436
20240617,102800,233852063,1362,1362,1362,1362,10
20240617,102700,233838443,1362,1362,1362,1362,0
20240617,102600,233838443,1362,1361,1362,1361,501
20240617,102500,233156581,1362,1360,1364,1355,3486
20240617,102400,228425429,1360,1360,1360,1360,547
20240617,102300,227681509,1360,1360,1360,1360,96
20240617,102200,227550949,1359,1353,1359,1353,26031
20240617,102100,192270946,1353,1355,1355,1353,226
20240617,102000,191965088,1356,1357,1357,1356,1008
20240617,101900,190598232,1352,1359,1359,1352,155
20240617,101800,190388637,1352,1358,1358,1352,7277
20240617,101700,180533985,1359,1359,1359,1359,1
20240617,101600,180532626,1358,1358,1359,1358,6
20240617,101500,180524477,1358,1358,1358,1358,0
20240617,101400,180524477,1358,1358,1358,1358,383
20240617,101300,180004363,1355,1356,1356,1355,1455
20240617,101200,178032805,1356,1356,1356,1356,1000
20240617,101100,176676805,1359,1359,1359,1359,0
20240617,101000,176676805,1359,1359,1359,1359,1
20240617,100900,176675446,1360,1360,1360,1360,0
20240617,100800,176675446,1360,1355,1360,1355,777
20240617,100700,175620561,1360,1358,1360,1356,4547
20240617,100600,169450562,1360,1360,1360,1360,6
20240617,100500,169442402,1358,1358,1358,1358,20
20240617,100400,169415242,1358,1360,1361,1358,1455
20240617,100300,167438124,1360,1361,1361,1360,127
20240617,100200,167265403,1361,1361,1361,1360,5125
20240617,100100,160295375,1361,1363,1363,1360,2754
20240617,100000,156545830,1363,1365,1367,1362,6536
20240617,095900,147638886,1368,1365,1368,1363,5796
20240617,095800,139733215,1365,1367,1368,1365,3939
20240617,095700,134354427,1368,1367,1368,1367,2901
20240617,095600,130388711,1368,1368,1368,1368,1
20240617,095500,130387343,1366,1367,1367,1366,3000
20240617,095400,126288518,1368,1368,1368,1368,2550
20240617,095300,122800118,1370,1370,1370,1370,0
20240617,095200,122800118,1370,1370,1370,1370,0
20240617,095100,122800118,1370,1370,1370,1370,4
20240617,095000,122794638,1370,1369,1370,1369,1456
20240617,094900,120800364,1369,1369,1369,1369,20
20240617,094800,120772984,1369,1369,1369,1367,214
20240617,094700,120480418,1369,1368,1369,1368,25
20240617,094600,120446213,1368,1368,1368,1368,200
20240617,094500,120172613,1367,1369,1369,1367,236
20240617,094400,119849837,1366,1369,1369,1366,4376
20240617,094300,113870334,1369,1369,1369,1369,1
20240617,094200,113868965,1369,1369,1369,1369,2
20240617,094100,113866227,1370,1370,1370,1370,13
20240617,094000,113848417,1367,1367,1367,1367,1100
20240617,093900,112344717,1372,1370,1372,1370,2570
20240617,093800,108823815,1370,1370,1370,1370,0
20240617,093700,108823815,1370,1370,1370,1370,1
20240617,093600,108822445,1367,1367,1367,1367,1131
20240617,093500,107276368,1367,1370,1370,1367,2246
20240617,093400,104204616,1369,1370,1370,1369,1690
20240617,093300,101890906,1370,1370,1370,1370,0
20240617,093200,101890906,1370,1370,1370,1370,0
20240617,093100,101890906,1370,1370,1370,1370,10
20240617,093000,101877206,1370,1370,1370,1369,1661
20240617,092900,99603295,1370,1367,1370,1367,767
20240617,092800,98553739,1369,1367,1369,1367,1034
20240617,092700,97140185,1369,1369,1369,1369,1
20240617,092600,97138816,1368,1368,1368,1368,250
20240617,092500,96796816,1367,1367,1367,1367,14
20240617,092400,96777678,1366,1367,1367,1366,1938
20240617,092300,94129361,1366,1366,1366,1366,0
20240617,092200,94129361,1366,1366,1370,1366,9
20240617,092100,94117063,1370,1367,1370,1365,4139
20240617,092000,88465242,1366,1378,1378,1366,2006
20240617,091900,85718788,1370,1370,1370,1370,100
20240617,091800,85581788,1370,1370,1370,1370,0
20240617,091700,85581788,1370,1370,1370,1370,0
20240617,091600,85581788,1370,1370,1370,1370,0
20240617,091500,85581788,1370,1370,1378,1370,2565
20240617,091400,82067730,1370,1380,1380,1370,5862
20240617,091300,74019880,1380,1380,1380,1375,2469
20240617,091200,70620055,1380,1380,1380,1375,3811
20240617,091100,65370875,1375,1380,1380,1375,1065
20240617,091000,63906356,1380,1380,1380,1376,3032
20240617,090900,59726996,1381,1384,1384,1381,400
20240617,090800,59174443,1381,1381,1381,1381,2286
20240617,090700,56017477,1381,1380,1381,1375,5884
20240617,090600,47900349,1380,1379,1380,1378,3162
20240617,090500,43539189,1378,1372,1378,1372,92
20240617,090400,43412485,1372,1373,1380,1372,5516
20240617,090300,35807565,1373,1371,1373,1370,984
20240617,090200,34459140,1372,1372,1372,1372,5
20240617,090100,34452280,1373,1372,1382,1365,13886
20240617,090000,15377811,1379,1379,1379,1373,11155